KissMeData/461030/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	215200	2171741150	8930	8930	8930	8930	6318
3	20241209	215100	2171741150	8930	8930	8930	8930	0
4	20241209	215000	2171741150	8930	8930	8930	8930	0
5	20241209	214900	2171741150	8930	8930	8930	8930	0
6	20241209	214800	2171741150	8930	8930	8930	8930	0
7	20241209	214700	2171741150	8930	8930	8930	8930	0
8	20241209	214600	2171741150	8930	8930	8930	8930	0
9	20241209	214500	2171741150	8930	8930	8930	8930	0
10	20241209	214400	2171741150	8930	8930	8930	8930	0
11	20241209	214300	2171741150	8930	8930	8930	8930	0
12	20241209	214200	2171741150	8930	8930	8930	8930	0
13	20241209	214100	2171741150	8930	8930	8930	8930	0
14	20241209	214000	2171741150	8930	8930	8930	8930	0
15	20241209	213900	2171741150	8930	8930	8930	8930	0
16	20241209	213800	2171741150	8930	8930	8930	8930	0
17	20241209	213700	2171741150	8930	8930	8930	8930	0
18	20241209	213600	2171741150	8930	8930	8930	8930	0
19	20241209	213500	2171741150	8930	8930	8930	8930	0
20	20241209	213400	2171741150	8930	8930	8930	8930	0
21	20241209	213300	2171741150	8930	8930	8930	8930	0
22	20241209	213200	2171741150	8930	8930	8930	8930	0
23	20241209	213100	2171741150	8930	8930	8930	8930	0
24	20241209	213000	2171741150	8930	8930	8930	8930	0
25	20241209	212900	2171741150	8930	8930	8930	8930	0
26	20241209	212800	2171741150	8930	8930	8930	8930	0
27	20241209	212700	2171741150	8930	8930	8930	8930	0
28	20241209	212600	2171741150	8930	8930	8930	8930	0
29	20241209	212500	2171741150	8930	8930	8930	8930	0
30	20241209	212400	2171741150	8930	8930	8930	8930	0
31	20241209	212300	2171741150	8930	8930	8930	8930	0
32	20241209	212200	2171741150	8930	8930	8930	8930	6318
33	20241209	212100	2171741150	8930	8930	8930	8930	0
34	20241209	212000	2171741150	8930	8930	8930	8930	0
35	20241209	211900	2171741150	8930	8930	8930	8930	0
36	20241209	211800	2171741150	8930	8930	8930	8930	0
37	20241209	211700	2171741150	8930	8930	8930	8930	0
38	20241209	211600	2171741150	8930	8930	8930	8930	0
39	20241209	211500	2171741150	8930	8930	8930	8930	0
40	20241209	211400	2171741150	8930	8930	8930	8930	0
41	20241209	211300	2171741150	8930	8930	8930	8930	0
42	20241209	211200	2171741150	8930	8930	8930	8930	0
43	20241209	211100	2171741150	8930	8930	8930	8930	0
44	20241209	211000	2171741150	8930	8930	8930	8930	0
45	20241209	210900	2171741150	8930	8930	8930	8930	0
46	20241209	210800	2171741150	8930	8930	8930	8930	0
47	20241209	210700	2171741150	8930	8930	8930	8930	0
48	20241209	210600	2171741150	8930	8930	8930	8930	0
49	20241209	210500	2171741150	8930	8930	8930	8930	0
50	20241209	210400	2171741150	8930	8930	8930	8930	0
51	20241209	210300	2171741150	8930	8930	8930	8930	0
52	20241209	210200	2171741150	8930	8930	8930	8930	0
53	20241209	210100	2171741150	8930	8930	8930	8930	0
54	20241209	210000	2171741150	8930	8930	8930	8930	0
55	20241209	205900	2171741150	8930	8930	8930	8930	0
56	20241209	205800	2171741150	8930	8930	8930	8930	0
57	20241209	205700	2171741150	8930	8930	8930	8930	0
58	20241209	205600	2171741150	8930	8930	8930	8930	0
59	20241209	205500	2171741150	8930	8930	8930	8930	0
60	20241209	205400	2171741150	8930	8930	8930	8930	0
61	20241209	205300	2171741150	8930	8930	8930	8930	0
62	20241209	205200	2171741150	8930	8930	8930	8930	6318
63	20241209	205100	2171741150	8930	8930	8930	8930	0
64	20241209	205000	2171741150	8930	8930	8930	8930	0
65	20241209	204900	2171741150	8930	8930	8930	8930	0
66	20241209	204800	2171741150	8930	8930	8930	8930	0
67	20241209	204700	2171741150	8930	8930	8930	8930	0
68	20241209	204600	2171741150	8930	8930	8930	8930	0
69	20241209	204500	2171741150	8930	8930	8930	8930	0
70	20241209	204400	2171741150	8930	8930	8930	8930	0
71	20241209	204300	2171741150	8930	8930	8930	8930	0
72	20241209	204200	2171741150	8930	8930	8930	8930	0
73	20241209	204100	2171741150	8930	8930	8930	8930	0
74	20241209	204000	2171741150	8930	8930	8930	8930	0
75	20241209	203900	2171741150	8930	8930	8930	8930	0
76	20241209	203800	2171741150	8930	8930	8930	8930	0
77	20241209	203700	2171741150	8930	8930	8930	8930	0
78	20241209	203600	2171741150	8930	8930	8930	8930	0
79	20241209	203500	2171741150	8930	8930	8930	8930	0
80	20241209	203400	2171741150	8930	8930	8930	8930	0
81	20241209	203300	2171741150	8930	8930	8930	8930	0
82	20241209	203200	2171741150	8930	8930	8930	8930	0
83	20241209	203100	2171741150	8930	8930	8930	8930	0
84	20241209	203000	2171741150	8930	8930	8930	8930	0
85	20241209	202900	2171741150	8930	8930	8930	8930	0
86	20241209	202800	2171741150	8930	8930	8930	8930	0
87	20241209	202700	2171741150	8930	8930	8930	8930	0
88	20241209	202600	2171741150	8930	8930	8930	8930	0
89	20241209	202500	2171741150	8930	8930	8930	8930	0
90	20241209	202400	2171741150	8930	8930	8930	8930	0
91	20241209	202300	2171741150	8930	8930	8930	8930	0
92	20241209	202200	2171741150	8930	8930	8930	8930	6318
93	20241209	202100	2171741150	8930	8930	8930	8930	0
94	20241209	202000	2171741150	8930	8930	8930	8930	0
95	20241209	201900	2171741150	8930	8930	8930	8930	0
96	20241209	201800	2171741150	8930	8930	8930	8930	0
97	20241209	201700	2171741150	8930	8930	8930	8930	0
98	20241209	201600	2171741150	8930	8930	8930	8930	0
99	20241209	201500	2171741150	8930	8930	8930	8930	0
100	20241209	201400	2171741150	8930	8930	8930	8930	0
101	20241209	201300	2171741150	8930	8930	8930	8930	0
102	20241209	201200	2171741150	8930	8930	8930	8930	0
103	20241209	201100	2171741150	8930	8930	8930	8930	0
104	20241209	201000	2171741150	8930	8930	8930	8930	0
105	20241209	200900	2171741150	8930	8930	8930	8930	0
106	20241209	200800	2171741150	8930	8930	8930	8930	0
107	20241209	200700	2171741150	8930	8930	8930	8930	0
108	20241209	200600	2171741150	8930	8930	8930	8930	0
109	20241209	200500	2171741150	8930	8930	8930	8930	0
110	20241209	200400	2171741150	8930	8930	8930	8930	0
111	20241209	200300	2171741150	8930	8930	8930	8930	0
112	20241209	200200	2171741150	8930	8930	8930	8930	0
113	20241209	200100	2171741150	8930	8930	8930	8930	0
114	20241209	200000	2171741150	8930	8930	8930	8930	0
115	20241209	195900	2171741150	8930	8930	8930	8930	0
116	20241209	195800	2171741150	8930	8930	8930	8930	0
117	20241209	195700	2171741150	8930	8930	8930	8930	0
118	20241209	195600	2171741150	8930	8930	8930	8930	0
119	20241209	195500	2171741150	8930	8930	8930	8930	0
120	20241209	195400	2171741150	8930	8930	8930	8930	0
121	20241209	195300	2171741150	8930	8930	8930	8930	0
122	20241209	195200	2171741150	8930	8930	8930	8930	6318
123	20241209	195100	2171741150	8930	8930	8930	8930	0
124	20241209	195000	2171741150	8930	8930	8930	8930	0
125	20241209	194900	2171741150	8930	8930	8930	8930	0
126	20241209	194800	2171741150	8930	8930	8930	8930	0
127	20241209	194700	2171741150	8930	8930	8930	8930	0
128	20241209	194600	2171741150	8930	8930	8930	8930	0
129	20241209	194500	2171741150	8930	8930	8930	8930	0
130	20241209	194400	2171741150	8930	8930	8930	8930	0
131	20241209	194300	2171741150	8930	8930	8930	8930	0
132	20241209	194200	2171741150	8930	8930	8930	8930	0
133	20241209	194100	2171741150	8930	8930	8930	8930	0
134	20241209	194000	2171741150	8930	8930	8930	8930	0
135	20241209	193900	2171741150	8930	8930	8930	8930	0
136	20241209	193800	2171741150	8930	8930	8930	8930	0
137	20241209	193700	2171741150	8930	8930	8930	8930	0
138	20241209	193600	2171741150	8930	8930	8930	8930	0
139	20241209	193500	2171741150	8930	8930	8930	8930	0
140	20241209	193400	2171741150	8930	8930	8930	8930	0
141	20241209	193300	2171741150	8930	8930	8930	8930	0
142	20241209	193200	2171741150	8930	8930	8930	8930	0
143	20241209	193100	2171741150	8930	8930	8930	8930	0
144	20241209	193000	2171741150	8930	8930	8930	8930	0
145	20241209	192900	2171741150	8930	8930	8930	8930	0
146	20241209	192800	2171741150	8930	8930	8930	8930	0
147	20241209	192700	2171741150	8930	8930	8930	8930	0
148	20241209	192600	2171741150	8930	8930	8930	8930	0
149	20241209	192500	2171741150	8930	8930	8930	8930	0
150	20241209	192400	2171741150	8930	8930	8930	8930	0
151	20241209	192300	2171741150	8930	8930	8930	8930	0
152	20241209	192200	2171741150	8930	8930	8930	8930	6318
153	20241209	192100	2171741150	8930	8930	8930	8930	0
154	20241209	192000	2171741150	8930	8930	8930	8930	0
155	20241209	191900	2171741150	8930	8930	8930	8930	0
156	20241209	191800	2171741150	8930	8930	8930	8930	0
157	20241209	191700	2171741150	8930	8930	8930	8930	0
158	20241209	191600	2171741150	8930	8930	8930	8930	0
159	20241209	191500	2171741150	8930	8930	8930	8930	0
160	20241209	191400	2171741150	8930	8930	8930	8930	0
161	20241209	191300	2171741150	8930	8930	8930	8930	0
162	20241209	191200	2171741150	8930	8930	8930	8930	0
163	20241209	191100	2171741150	8930	8930	8930	8930	0
164	20241209	191000	2171741150	8930	8930	8930	8930	0
165	20241209	190900	2171741150	8930	8930	8930	8930	0
166	20241209	190800	2171741150	8930	8930	8930	8930	0
167	20241209	190700	2171741150	8930	8930	8930	8930	0
168	20241209	190600	2171741150	8930	8930	8930	8930	0
169	20241209	190500	2171741150	8930	8930	8930	8930	0
170	20241209	190400	2171741150	8930	8930	8930	8930	0
171	20241209	190300	2171741150	8930	8930	8930	8930	0
172	20241209	190200	2171741150	8930	8930	8930	8930	0
173	20241209	190100	2171741150	8930	8930	8930	8930	0
174	20241209	190000	2171741150	8930	8930	8930	8930	0
175	20241209	185900	2171741150	8930	8930	8930	8930	0
176	20241209	185800	2171741150	8930	8930	8930	8930	0
177	20241209	185700	2171741150	8930	8930	8930	8930	0
178	20241209	185600	2171741150	8930	8930	8930	8930	0
179	20241209	185500	2171741150	8930	8930	8930	8930	0
180	20241209	185400	2171741150	8930	8930	8930	8930	0
181	20241209	185300	2171741150	8930	8930	8930	8930	0
182	20241209	185200	2171741150	8930	8930	8930	8930	6318
183	20241209	185100	2171741150	8930	8930	8930	8930	0
184	20241209	185000	2171741150	8930	8930	8930	8930	0
185	20241209	184900	2171741150	8930	8930	8930	8930	0
186	20241209	184800	2171741150	8930	8930	8930	8930	0
187	20241209	184700	2171741150	8930	8930	8930	8930	0
188	20241209	184600	2171741150	8930	8930	8930	8930	0
189	20241209	184500	2171741150	8930	8930	8930	8930	0
190	20241209	184400	2171741150	8930	8930	8930	8930	0
191	20241209	184300	2171741150	8930	8930	8930	8930	0
192	20241209	184200	2171741150	8930	8930	8930	8930	0
193	20241209	184100	2171741150	8930	8930	8930	8930	0
194	20241209	184000	2171741150	8930	8930	8930	8930	0
195	20241209	183900	2171741150	8930	8930	8930	8930	0
196	20241209	183800	2171741150	8930	8930	8930	8930	0
197	20241209	183700	2171741150	8930	8930	8930	8930	0
198	20241209	183600	2171741150	8930	8930	8930	8930	0
199	20241209	183500	2171741150	8930	8930	8930	8930	0
200	20241209	183400	2171741150	8930	8930	8930	8930	0
201	20241209	183300	2171741150	8930	8930	8930	8930	0
202	20241209	183200	2171741150	8930	8930	8930	8930	0
203	20241209	183100	2171741150	8930	8930	8930	8930	0
204	20241209	183000	2171741150	8930	8930	8930	8930	0
205	20241209	182900	2171741150	8930	8930	8930	8930	0
206	20241209	182800	2171741150	8930	8930	8930	8930	0
207	20241209	182700	2171741150	8930	8930	8930	8930	0
208	20241209	182600	2171741150	8930	8930	8930	8930	0
209	20241209	182500	2171741150	8930	8930	8930	8930	0
210	20241209	182400	2171741150	8930	8930	8930	8930	0
211	20241209	182300	2171741150	8930	8930	8930	8930	0
212	20241209	182200	2171741150	8930	8930	8930	8930	6318
213	20241209	182100	2171741150	8930	8930	8930	8930	0
214	20241209	182000	2171741150	8930	8930	8930	8930	0
215	20241209	181900	2171741150	8930	8930	8930	8930	0
216	20241209	181800	2171741150	8930	8930	8930	8930	0
217	20241209	181700	2171741150	8930	8930	8930	8930	0
218	20241209	181600	2171741150	8930	8930	8930	8930	0
219	20241209	181500	2171741150	8930	8930	8930	8930	0
220	20241209	181400	2171741150	8930	8930	8930	8930	0
221	20241209	181300	2171741150	8930	8930	8930	8930	0
222	20241209	181200	2171741150	8930	8930	8930	8930	0
223	20241209	181100	2171741150	8930	8930	8930	8930	0
224	20241209	181000	2171741150	8930	8930	8930	8930	0
225	20241209	180900	2171741150	8930	8930	8930	8930	0
226	20241209	180800	2171741150	8930	8930	8930	8930	0
227	20241209	180700	2171741150	8930	8930	8930	8930	0
228	20241209	180600	2171741150	8930	8930	8930	8930	0
229	20241209	180500	2171741150	8930	8930	8930	8930	0
230	20241209	180400	2171741150	8930	8930	8930	8930	0
231	20241209	180300	2171741150	8930	8930	8930	8930	0
232	20241209	180200	2171741150	8930	8930	8930	8930	0
233	20241209	180100	2171741150	8930	8930	8930	8930	0
234	20241209	180000	2171741150	8930	8930	8930	8930	0
235	20241209	175900	2171741150	8930	8930	8930	8930	0
236	20241209	175800	2171741150	8930	8930	8930	8930	0
237	20241209	175700	2171741150	8930	8930	8930	8930	0
238	20241209	175600	2171741150	8930	8930	8930	8930	0
239	20241209	175500	2171741150	8930	8930	8930	8930	0
240	20241209	175400	2171741150	8930	8930	8930	8930	0
241	20241209	175300	2171741150	8930	8930	8930	8930	0
242	20241209	175200	2171741150	8930	8930	8930	8930	6318
243	20241209	175100	2171741150	8930	8930	8930	8930	0
244	20241209	175000	2171741150	8930	8930	8930	8930	0
245	20241209	174900	2171741150	8930	8930	8930	8930	0
246	20241209	174800	2171741150	8930	8930	8930	8930	0
247	20241209	174700	2171741150	8930	8930	8930	8930	0
248	20241209	174600	2171741150	8930	8930	8930	8930	0
249	20241209	174500	2171741150	8930	8930	8930	8930	0
250	20241209	174400	2171741150	8930	8930	8930	8930	0
251	20241209	174300	2171741150	8930	8930	8930	8930	0
252	20241209	174200	2171741150	8930	8930	8930	8930	0
253	20241209	174100	2171741150	8930	8930	8930	8930	0
254	20241209	174000	2171741150	8930	8930	8930	8930	0
255	20241209	173900	2171741150	8930	8930	8930	8930	0
256	20241209	173800	2171741150	8930	8930	8930	8930	0
257	20241209	173700	2171741150	8930	8930	8930	8930	0
258	20241209	173600	2171741150	8930	8930	8930	8930	0
259	20241209	173500	2171741150	8930	8930	8930	8930	0
260	20241209	173400	2171741150	8930	8930	8930	8930	0
261	20241209	173300	2171741150	8930	8930	8930	8930	0
262	20241209	173200	2171741150	8930	8930	8930	8930	0
263	20241209	173100	2171741150	8930	8930	8930	8930	0
264	20241209	173000	2171741150	8930	8930	8930	8930	0
265	20241209	172900	2171741150	8930	8930	8930	8930	0
266	20241209	172800	2171741150	8930	8930	8930	8930	0
267	20241209	172700	2171741150	8930	8930	8930	8930	0
268	20241209	172600	2171741150	8930	8930	8930	8930	0
269	20241209	172500	2171741150	8930	8930	8930	8930	0
270	20241209	172400	2171741150	8930	8930	8930	8930	0
271	20241209	172300	2171741150	8930	8930	8930	8930	0
272	20241209	172200	2171741150	8930	8930	8930	8930	6318
273	20241209	172100	2171741150	8930	8930	8930	8930	0
274	20241209	172000	2171741150	8930	8930	8930	8930	0
275	20241209	171900	2171741150	8930	8930	8930	8930	0
276	20241209	171800	2171741150	8930	8930	8930	8930	0
277	20241209	171700	2171741150	8930	8930	8930	8930	0
278	20241209	171600	2171741150	8930	8930	8930	8930	0
279	20241209	171500	2171741150	8930	8930	8930	8930	0
280	20241209	171400	2171741150	8930	8930	8930	8930	0
281	20241209	171300	2171741150	8930	8930	8930	8930	0
282	20241209	171200	2171741150	8930	8930	8930	8930	0
283	20241209	171100	2171741150	8930	8930	8930	8930	0
284	20241209	171000	2171741150	8930	8930	8930	8930	0
285	20241209	170900	2171741150	8930	8930	8930	8930	0
286	20241209	170800	2171741150	8930	8930	8930	8930	0
287	20241209	170700	2171741150	8930	8930	8930	8930	0
288	20241209	170600	2171741150	8930	8930	8930	8930	0
289	20241209	170500	2171741150	8930	8930	8930	8930	0
290	20241209	170400	2171741150	8930	8930	8930	8930	0
291	20241209	170300	2171741150	8930	8930	8930	8930	0
292	20241209	170200	2171741150	8930	8930	8930	8930	0
293	20241209	170100	2171741150	8930	8930	8930	8930	0
294	20241209	170000	2171741150	8930	8930	8930	8930	0
295	20241209	165900	2171741150	8930	8930	8930	8930	0
296	20241209	165800	2171741150	8930	8930	8930	8930	0
297	20241209	165700	2171741150	8930	8930	8930	8930	0
298	20241209	165600	2171741150	8930	8930	8930	8930	0
299	20241209	165500	2171741150	8930	8930	8930	8930	0
300	20241209	165400	2171741150	8930	8930	8930	8930	0
301	20241209	165300	2171741150	8930	8930	8930	8930	0
302	20241209	165200	2171741150	8930	8930	8930	8930	6318
303	20241209	165100	2171741150	8930	8930	8930	8930	0
304	20241209	165000	2171741150	8930	8930	8930	8930	0
305	20241209	164900	2171741150	8930	8930	8930	8930	0
306	20241209	164800	2171741150	8930	8930	8930	8930	0
307	20241209	164700	2171741150	8930	8930	8930	8930	0
308	20241209	164600	2171741150	8930	8930	8930	8930	0
309	20241209	164500	2171741150	8930	8930	8930	8930	0
310	20241209	164400	2171741150	8930	8930	8930	8930	0
311	20241209	164300	2171741150	8930	8930	8930	8930	0
312	20241209	164200	2171741150	8930	8930	8930	8930	0
313	20241209	164100	2171741150	8930	8930	8930	8930	0
314	20241209	164000	2171741150	8930	8930	8930	8930	0
315	20241209	163900	2171741150	8930	8930	8930	8930	0
316	20241209	163800	2171741150	8930	8930	8930	8930	0
317	20241209	163700	2171741150	8930	8930	8930	8930	0
318	20241209	163600	2171741150	8930	8930	8930	8930	0
319	20241209	163500	2171741150	8930	8930	8930	8930	0
320	20241209	163400	2171741150	8930	8930	8930	8930	0
321	20241209	163300	2171741150	8930	8930	8930	8930	0
322	20241209	163200	2171741150	8930	8930	8930	8930	0
323	20241209	163100	2171741150	8930	8930	8930	8930	0
324	20241209	163000	2171741150	8930	8930	8930	8930	0
325	20241209	162900	2171741150	8930	8930	8930	8930	0
326	20241209	162800	2171741150	8930	8930	8930	8930	0
327	20241209	162700	2171741150	8930	8930	8930	8930	0
328	20241209	162600	2171741150	8930	8930	8930	8930	0
329	20241209	162500	2171741150	8930	8930	8930	8930	0
330	20241209	162400	2171741150	8930	8930	8930	8930	0
331	20241209	162300	2171741150	8930	8930	8930	8930	0
332	20241209	162200	2171741150	8930	8930	8930	8930	6318
333	20241209	162100	2171741150	8930	8930	8930	8930	0
334	20241209	162000	2171741150	8930	8930	8930	8930	0
335	20241209	161900	2171741150	8930	8930	8930	8930	0
336	20241209	161800	2171741150	8930	8930	8930	8930	0
337	20241209	161700	2171741150	8930	8930	8930	8930	0
338	20241209	161600	2171741150	8930	8930	8930	8930	0
339	20241209	161500	2171741150	8930	8930	8930	8930	0
340	20241209	161400	2171741150	8930	8930	8930	8930	0
341	20241209	161300	2171741150	8930	8930	8930	8930	0
342	20241209	161200	2171741150	8930	8930	8930	8930	0
343	20241209	161100	2171741150	8930	8930	8930	8930	0
344	20241209	161000	2171741150	8930	8930	8930	8930	0
345	20241209	160900	2171741150	8930	8930	8930	8930	0
346	20241209	160800	2171741150	8930	8930	8930	8930	0
347	20241209	160700	2171741150	8930	8930	8930	8930	0
348	20241209	160600	2171741150	8930	8930	8930	8930	0
349	20241209	160500	2171741150	8930	8930	8930	8930	0
350	20241209	160400	2171741150	8930	8930	8930	8930	0
351	20241209	160300	2171741150	8930	8930	8930	8930	0
352	20241209	160200	2171741150	8930	8930	8930	8930	0
353	20241209	160100	2171741150	8930	8930	8930	8930	0
354	20241209	160000	2171741150	8930	8930	8930	8930	0
355	20241209	155900	2171741150	8930	8930	8930	8930	0
356	20241209	155800	2171741150	8930	8930	8930	8930	0
357	20241209	155700	2171741150	8930	8930	8930	8930	0
358	20241209	155600	2171741150	8930	8930	8930	8930	0
359	20241209	155500	2171741150	8930	8930	8930	8930	0
360	20241209	155400	2171741150	8930	8930	8930	8930	0
361	20241209	155300	2171741150	8930	8930	8930	8930	0
362	20241209	155200	2171741150	8930	8930	8930	8930	6318
363	20241209	155100	2171741150	8930	8930	8930	8930	0
364	20241209	155000	2171741150	8930	8930	8930	8930	0
365	20241209	154900	2171741150	8930	8930	8930	8930	0
366	20241209	154800	2171741150	8930	8930	8930	8930	0
367	20241209	154700	2171741150	8930	8930	8930	8930	0
368	20241209	154600	2171741150	8930	8930	8930	8930	0
369	20241209	154500	2171741150	8930	8930	8930	8930	0
370	20241209	154400	2171741150	8930	8930	8930	8930	0
371	20241209	154300	2171741150	8930	8930	8930	8930	0
372	20241209	154200	2171741150	8930	8930	8930	8930	0
373	20241209	154100	2171741150	8930	8930	8930	8930	0
374	20241209	154000	2171741150	8930	8930	8930	8930	0
375	20241209	153900	2171741150	8930	8930	8930	8930	0
376	20241209	153800	2171741150	8930	8930	8930	8930	0
377	20241209	153700	2171741150	8930	8930	8930	8930	0
378	20241209	153600	2171741150	8930	8930	8930	8930	0
379	20241209	153500	2171741150	8930	8930	8930	8930	0
380	20241209	153400	2171741150	8930	8930	8930	8930	0
381	20241209	153300	2171741150	8930	8930	8930	8930	0
382	20241209	153200	2171741150	8930	8930	8930	8930	0
383	20241209	153100	2171741150	8930	8930	8930	8930	0
384	20241209	153000	2171741150	8930	8930	8930	8930	6318
385	20241209	152900	2115321410	8930	8930	8930	8930	0
386	20241209	152800	2115321410	8930	8930	8930	8930	0
387	20241209	152700	2115321410	8930	8930	8930	8930	0
388	20241209	152600	2115321410	8930	8930	8930	8930	0
389	20241209	152500	2115321410	8930	8930	8930	8930	0
390	20241209	152400	2115321410	8930	8930	8930	8930	0
391	20241209	152300	2115321410	8930	8930	8930	8930	0
392	20241209	152200	2115321410	8930	8930	8930	8930	0
393	20241209	152100	2115321410	8930	8930	8930	8930	0
394	20241209	152000	2115321410	8930	8930	8930	8930	0
395	20241209	151900	2115321410	8930	8920	8930	8910	928
396	20241209	151800	2107044760	8930	8980	8980	8930	4670
397	20241209	151700	2065220040	8970	8960	8980	8960	1131
398	20241209	151600	2055069570	8960	8990	8990	8960	609
399	20241209	151500	2049603000	8990	8990	8990	8990	102
400	20241209	151400	2048686020	9010	8990	9010	8990	354
401	20241209	151300	2045503540	8990	8950	8990	8950	12
402	20241209	151200	2045396100	8950	8970	9000	8950	3570
403	20241209	151100	2013348100	9000	8980	9000	8980	330
404	20241209	151000	2010384390	8990	9000	9000	8960	4
405	20241209	150900	2010348480	8960	8960	8960	8960	671
406	20241209	150800	2004336320	8970	8970	8970	8970	129
407	20241209	150700	2003179190	8970	9040	9040	8950	1604
408	20241209	150600	1988809200	8980	9030	9040	8980	482
409	20241209	150500	1984470420	9040	9040	9040	9030	287
410	20241209	150400	1981877300	9030	9000	9030	8970	1783
411	20241209	150300	1965808050	9020	9020	9020	8990	179
412	20241209	150200	1964195030	9020	9010	9020	9000	604
413	20241209	150100	1958753530	9020	8980	9020	8980	1362
414	20241209	150000	1946511930	9020	9020	9020	9020	11
415	20241209	145900	1946412710	8990	8990	8990	8990	501
416	20241209	145800	1941908720	8990	9010	9010	8980	2341
417	20241209	145700	1920861630	9030	9000	9030	8980	1128
418	20241209	145600	1910719710	8990	8980	9000	8980	644
419	20241209	145500	1904931070	8980	8940	8980	8930	561
420	20241209	145400	1899915250	8940	9000	9000	8940	558
421	20241209	145300	1894916690	9000	9000	9000	9000	197
422	20241209	145200	1893143690	8970	8970	8970	8960	178
423	20241209	145100	1891547160	9020	9020	9020	9020	56
424	20241209	145000	1891042040	9020	8950	9020	8950	2777
425	20241209	144900	1866108170	8950	8990	8990	8950	2916
426	20241209	144800	1839992530	8970	8970	8990	8970	512
427	20241209	144700	1835396880	8980	8980	8980	8970	553
428	20241209	144600	1830433740	8990	9000	9000	8990	675
429	20241209	144500	1824359020	9000	9000	9000	9000	2177
430	20241209	144400	1804766020	9000	9010	9050	9000	578
431	20241209	144300	1799559330	9020	9040	9040	9020	214
432	20241209	144200	1797628320	9030	9030	9030	9030	163
433	20241209	144100	1796156430	9030	9030	9030	9030	77
434	20241209	144000	1795461120	9030	9040	9040	9020	563
435	20241209	143900	1790377750	9030	9030	9030	9030	0
436	20241209	143800	1790377750	9030	9030	9030	9030	359
437	20241209	143700	1787135980	9020	9030	9030	9020	352
438	20241209	143600	1783958340	9030	9060	9060	9030	314
439	20241209	143500	1781121640	9100	9100	9100	9100	0
440	20241209	143400	1781121640	9100	9100	9100	9100	2
441	20241209	143300	1781103440	9100	9030	9100	9030	79
442	20241209	143200	1780389060	9030	9040	9050	9030	1476
443	20241209	143100	1767049370	9050	9080	9080	9050	886
444	20241209	143000	1759026050	9090	9090	9090	9090	83
445	20241209	142900	1758271580	9090	9100	9100	9090	2879
446	20241209	142800	1732080110	9110	9110	9110	9110	1206
447	20241209	142700	1721093450	9120	9120	9120	9120	702
448	20241209	142600	1714691210	9120	9130	9130	9120	162
449	20241209	142500	1713213190	9130	9130	9130	9120	309
450	20241209	142400	1710392040	9130	9130	9130	9130	629
451	20241209	142300	1704649270	9120	9120	9120	9120	0
452	20241209	142200	1704649270	9120	9120	9120	9120	0
453	20241209	142100	1704649270	9120	9120	9120	9120	21
454	20241209	142000	1704457750	9140	9120	9140	9120	414
455	20241209	141900	1700681750	9120	9120	9120	9120	215
456	20241209	141800	1698720950	9120	9140	9140	9120	215
457	20241209	141700	1696758150	9140	9140	9140	9140	87
458	20241209	141600	1695962970	9140	9140	9140	9140	322
459	20241209	141500	1693019890	9130	9130	9130	9130	2
460	20241209	141400	1693001630	9120	9120	9120	9120	135
461	20241209	141300	1691770430	9140	9140	9140	9140	105
462	20241209	141200	1690810730	9120	9120	9120	9120	187
463	20241209	141100	1689105290	9120	9140	9140	9120	850
464	20241209	141000	1681348940	9150	9140	9150	9140	52
465	20241209	140900	1680873640	9140	9140	9140	9140	550
466	20241209	140800	1675846640	9140	9140	9140	9140	1
467	20241209	140700	1675837500	9140	9140	9140	9140	30
468	20241209	140600	1675563300	9140	9140	9140	9140	59
469	20241209	140500	1675024040	9140	9140	9140	9140	100
470	20241209	140400	1674110040	9140	9140	9140	9140	916
471	20241209	140300	1665737800	9130	9140	9140	9120	1797
472	20241209	140200	1649346260	9120	9120	9130	9120	1386
473	20241209	140100	1636705240	9120	9120	9120	9120	0
474	20241209	140000	1636705240	9120	9140	9140	9120	1414
475	20241209	135900	1623803140	9150	9150	9150	9150	1
476	20241209	135800	1623793990	9190	9190	9190	9190	0
477	20241209	135700	1623793990	9190	9190	9190	9190	0
478	20241209	135600	1623793990	9190	9190	9190	9190	20
479	20241209	135500	1623610190	9180	9180	9180	9180	100
480	20241209	135400	1622692190	9180	9130	9180	9120	987
481	20241209	135300	1613643380	9130	9130	9130	9130	311
482	20241209	135200	1610803950	9130	9130	9130	9130	540
483	20241209	135100	1605873750	9130	9140	9140	9130	530
484	20241209	135000	1601029850	9140	9140	9140	9140	58
485	20241209	134900	1600499730	9140	9140	9140	9140	1473
486	20241209	134800	1587036510	9150	9150	9150	9150	0
487	20241209	134700	1587036510	9150	9150	9150	9150	1084
488	20241209	134600	1577117910	9150	9170	9170	9150	900
489	20241209	134500	1568869630	9170	9170	9170	9170	0
490	20241209	134400	1568869630	9170	9170	9180	9170	1248
491	20241209	134300	1557425170	9170	9180	9180	9170	558
492	20241209	134200	1552303130	9180	9180	9180	9180	0
493	20241209	134100	1552303130	9180	9180	9180	9180	0
494	20241209	134000	1552303130	9180	9200	9200	9180	64
495	20241209	133900	1551715280	9200	9200	9200	9200	43
496	20241209	133800	1551319680	9200	9200	9200	9200	50
497	20241209	133700	1550859680	9200	9200	9200	9200	15
498	20241209	133600	1550721680	9210	9210	9210	9210	124
499	20241209	133500	1549579640	9210	9210	9210	9210	10
500	20241209	133400	1549487540	9220	9230	9230	9220	200
501	20241209	133300	1547642540	9230	9230	9230	9230	0
502	20241209	133200	1547642540	9230	9210	9230	9210	211
503	20241209	133100	1545697330	9230	9230	9230	9230	0
504	20241209	133000	1545697330	9230	9240	9240	9230	843
505	20241209	132900	1537908020	9240	9240	9240	9240	1
506	20241209	132800	1537898780	9240	9190	9240	9190	526
507	20241209	132700	1533052300	9190	9190	9190	9190	1812
508	20241209	132600	1516400020	9200	9200	9200	9200	0
509	20241209	132500	1516400020	9200	9220	9220	9200	314
510	20241209	132400	1513508540	9210	9210	9210	9210	0
511	20241209	132300	1513508540	9210	9210	9210	9210	0
512	20241209	132200	1513508540	9210	9260	9260	9210	30
513	20241209	132100	1513231240	9210	9210	9210	9210	0
514	20241209	132000	1513231240	9210	9210	9210	9210	0
515	20241209	131900	1513231240	9210	9210	9210	9210	131
516	20241209	131800	1512024730	9250	9210	9250	9210	543
517	20241209	131700	1507004770	9210	9210	9210	9210	5
518	20241209	131600	1506958720	9210	9210	9210	9210	0
519	20241209	131500	1506958720	9210	9210	9210	9210	31
520	20241209	131400	1506673210	9210	9210	9210	9210	0
521	20241209	131300	1506673210	9210	9210	9210	9210	3
522	20241209	131200	1506645580	9210	9230	9230	9210	14
523	20241209	131100	1506516380	9240	9240	9240	9240	0
524	20241209	131000	1506516380	9240	9200	9240	9200	59
525	20241209	130900	1505973220	9200	9200	9200	9200	6
526	20241209	130800	1505918020	9190	9190	9190	9190	0
527	20241209	130700	1505918020	9190	9190	9190	9190	0
528	20241209	130600	1505918020	9190	9190	9190	9190	100
529	20241209	130500	1504999020	9200	9200	9200	9200	0
530	20241209	130400	1504999020	9200	9200	9200	9200	546
531	20241209	130300	1499975820	9200	9200	9200	9200	12
532	20241209	130200	1499865420	9180	9180	9180	9180	0
533	20241209	130100	1499865420	9180	9180	9180	9180	0
534	20241209	130000	1499865420	9180	9180	9180	9180	109
535	20241209	125900	1498864800	9180	9210	9210	9180	300
536	20241209	125800	1496105740	9200	9200	9200	9200	7
537	20241209	125700	1496041340	9270	9270	9270	9270	0
538	20241209	125600	1496041340	9270	9200	9270	9200	120
539	20241209	125500	1494931230	9200	9220	9220	9200	63
540	20241209	125400	1494350800	9220	9220	9220	9220	0
541	20241209	125300	1494350800	9220	9290	9290	9220	11
542	20241209	125200	1494249310	9290	9290	9290	9290	0
543	20241209	125100	1494249310	9290	9290	9290	9290	75
544	20241209	125000	1493552560	9290	9290	9290	9290	0
545	20241209	124900	1493552560	9290	9280	9290	9280	14
546	20241209	124800	1493422520	9290	9270	9290	9270	390
547	20241209	124700	1489803410	9280	9280	9280	9280	100
548	20241209	124600	1488875410	9280	9280	9280	9280	30
549	20241209	124500	1488597010	9280	9280	9280	9280	222
550	20241209	124400	1486536850	9280	9280	9280	9280	10
551	20241209	124300	1486444050	9280	9280	9280	9280	0
552	20241209	124200	1486444050	9280	9260	9280	9260	111
553	20241209	124100	1485414230	9240	9240	9240	9240	10
554	20241209	124000	1485321830	9180	9180	9180	9180	0
555	20241209	123900	1485321830	9180	9190	9190	9180	567
556	20241209	123800	1480114360	9210	9230	9230	9210	45
557	20241209	123700	1479699870	9230	9220	9230	9210	61
558	20241209	123600	1479137450	9210	9210	9210	9210	0
559	20241209	123500	1479137450	9210	9210	9210	9210	0
560	20241209	123400	1479137450	9210	9210	9210	9210	3
561	20241209	123300	1479109820	9200	9210	9210	9200	359
562	20241209	123200	1475807010	9200	9210	9210	9200	268
563	20241209	123100	1473339860	9230	9220	9230	9210	215
564	20241209	123000	1471357590	9270	9260	9270	9260	130
565	20241209	122900	1470152510	9220	9220	9220	9220	10
566	20241209	122800	1470060310	9220	9220	9220	9220	153
567	20241209	122700	1468649650	9220	9220	9220	9220	0
568	20241209	122600	1468649650	9220	9220	9220	9220	135
569	20241209	122500	1467404950	9280	9280	9280	9280	0
570	20241209	122400	1467404950	9280	9280	9280	9280	0
571	20241209	122300	1467404950	9280	9280	9280	9280	0
572	20241209	122200	1467404950	9280	9280	9280	9280	0
573	20241209	122100	1467404950	9280	9280	9280	9280	5
574	20241209	122000	1467358550	9230	9250	9250	9230	145
575	20241209	121900	1466019630	9250	9250	9250	9250	1
576	20241209	121800	1466010380	9260	9260	9260	9260	0
577	20241209	121700	1466010380	9260	9260	9260	9260	0
578	20241209	121600	1466010380	9260	9300	9300	9260	315
579	20241209	121500	1463093330	9300	9300	9300	9300	1
580	20241209	121400	1463084030	9300	9300	9300	9300	300
581	20241209	121300	1460294030	9260	9260	9260	9260	0
582	20241209	121200	1460294030	9260	9260	9260	9260	0
583	20241209	121100	1460294030	9260	9260	9260	9260	0
584	20241209	121000	1460294030	9260	9260	9260	9260	31
585	20241209	120900	1460006970	9260	9260	9260	9260	6
586	20241209	120800	1459951410	9300	9300	9300	9300	0
587	20241209	120700	1459951410	9300	9300	9300	9300	100
588	20241209	120600	1459021410	9290	9270	9290	9260	487
589	20241209	120500	1454499090	9260	9270	9270	9260	360
590	20241209	120400	1451165480	9270	9260	9270	9260	394
591	20241209	120300	1447516740	9260	9260	9260	9260	5
592	20241209	120200	1447470440	9260	9250	9260	9250	995
593	20241209	120100	1438261240	9250	9250	9250	9250	0
594	20241209	120000	1438261240	9250	9250	9250	9250	30
595	20241209	115900	1437983740	9250	9240	9250	9240	50
596	20241209	115800	1437521670	9210	9170	9240	9160	185
597	20241209	115700	1435816670	9180	9180	9180	9180	127
598	20241209	115600	1434650810	9180	9180	9180	9180	0
599	20241209	115500	1434650810	9180	9180	9180	9180	15
600	20241209	115400	1434513110	9140	9170	9170	9130	966
601	20241209	115300	1425687770	9180	9180	9180	9180	116
602	20241209	115200	1424622890	9180	9180	9180	9180	686
603	20241209	115100	1418325410	9190	9190	9190	9180	105
604	20241209	115000	1417361450	9190	9240	9240	9190	2794
605	20241209	114900	1391670300	9240	9240	9240	9240	100
606	20241209	114800	1390746300	9240	9240	9240	9240	0
607	20241209	114700	1390746300	9240	9240	9240	9240	48
608	20241209	114600	1390302780	9220	9220	9220	9220	105
609	20241209	114500	1389334680	9190	9190	9190	9190	0
610	20241209	114400	1389334680	9190	9250	9250	9190	73
611	20241209	114300	1388660810	9250	9250	9250	9250	11
612	20241209	114200	1388559060	9190	9200	9200	9190	62
613	20241209	114100	1387988810	9200	9220	9220	9200	693
614	20241209	114000	1381610820	9270	9270	9270	9270	0
615	20241209	113900	1381610820	9270	9270	9270	9270	0
616	20241209	113800	1381610820	9270	9270	9270	9270	10
617	20241209	113700	1381518120	9240	9220	9240	9220	76
618	20241209	113600	1380816890	9200	9210	9210	9200	269
619	20241209	113500	1378339820	9210	9210	9210	9200	160
620	20241209	113400	1376866970	9210	9210	9210	9210	92
621	20241209	113300	1376019650	9210	9210	9210	9210	14
622	20241209	113200	1375890710	9210	9210	9210	9210	585
623	20241209	113100	1370502860	9190	9190	9190	9190	0
624	20241209	113000	1370502860	9190	9200	9220	9190	203
625	20241209	112900	1368637160	9220	9220	9220	9220	3
626	20241209	112800	1368609500	9220	9190	9230	9190	233
627	20241209	112700	1366468130	9190	9190	9190	9190	245
628	20241209	112600	1364216580	9190	9200	9200	9190	230
629	20241209	112500	1362102580	9190	9190	9190	9190	100
630	20241209	112400	1361183580	9190	9200	9200	9190	582
631	20241209	112300	1355834760	9200	9200	9200	9200	137
632	20241209	112200	1354574360	9190	9210	9210	9190	482
633	20241209	112100	1350141740	9200	9200	9200	9200	0
634	20241209	112000	1350141740	9200	9220	9220	9200	135
635	20241209	111900	1348898960	9200	9200	9200	9200	0
636	20241209	111800	1348898960	9200	9200	9200	9200	120
637	20241209	111700	1347794960	9190	9190	9190	9190	504
638	20241209	111600	1343163200	9190	9200	9200	9190	599
639	20241209	111500	1337657400	9200	9220	9220	9200	433
640	20241209	111400	1333666120	9200	9210	9210	9200	711
641	20241209	111300	1327123860	9200	9240	9240	9200	3030
642	20241209	111200	1299199620	9240	9240	9240	9240	0
643	20241209	111100	1299199620	9240	9240	9240	9240	201
644	20241209	111000	1297342380	9240	9260	9260	9240	61
645	20241209	110900	1296778620	9220	9250	9250	9220	238
646	20241209	110800	1294583120	9220	9230	9230	9220	144
647	20241209	110700	1293255300	9220	9260	9260	9210	1042
648	20241209	110600	1283640230	9240	9250	9260	9240	164
649	20241209	110500	1282123360	9250	9250	9250	9250	194
650	20241209	110400	1280328860	9250	9250	9250	9250	7
651	20241209	110300	1280264110	9250	9250	9250	9250	20
652	20241209	110200	1280079110	9250	9300	9300	9250	478
653	20241209	110100	1275657460	9250	9250	9250	9250	100
654	20241209	110000	1274732460	9230	9230	9230	9230	0
655	20241209	105900	1274732460	9230	9230	9230	9230	0
656	20241209	105800	1274732460	9230	9310	9310	9210	1026
657	20241209	105700	1265257890	9260	9270	9270	9260	269
658	20241209	105600	1262766260	9260	9280	9280	9260	115
659	20241209	105500	1261700360	9330	9270	9330	9260	340
660	20241209	105400	1258549040	9340	9340	9340	9340	10
661	20241209	105300	1258455640	9350	9250	9350	9250	13
662	20241209	105200	1258334390	9250	9320	9320	9220	1835
663	20241209	105100	1241267160	9320	9340	9340	9320	2266
664	20241209	105000	1220141350	9340	9370	9370	9340	1277
665	20241209	104900	1208195920	9370	9380	9420	9370	256
666	20241209	104800	1205795660	9370	9370	9370	9370	342
667	20241209	104700	1202591120	9370	9390	9390	9370	28
668	20241209	104600	1202328510	9390	9360	9390	9360	215
669	20241209	104500	1200311010	9370	9370	9370	9370	51
670	20241209	104400	1199833140	9370	9390	9390	9370	264
671	20241209	104300	1197356970	9380	9380	9380	9380	0
672	20241209	104200	1197356970	9380	9380	9380	9370	2564
673	20241209	104100	1173309430	9380	9410	9410	9380	1890
674	20241209	104000	1155547220	9410	9400	9410	9400	725
675	20241209	103900	1148732170	9390	9400	9400	9390	2046
676	20241209	103800	1129513610	9410	9430	9430	9410	13
677	20241209	103700	1129391260	9430	9430	9430	9430	176
678	20241209	103600	1127731580	9400	9400	9400	9400	0
679	20241209	103500	1127731580	9400	9420	9420	9400	339
680	20241209	103400	1124539260	9400	9400	9430	9400	187
681	20241209	103300	1122779930	9400	9400	9400	9400	300
682	20241209	103200	1119959930	9400	9400	9400	9400	489
683	20241209	103100	1115363330	9400	9400	9400	9400	275
684	20241209	103000	1112778330	9400	9400	9400	9400	203
685	20241209	102900	1110870130	9460	9460	9460	9460	459
686	20241209	102800	1106527990	9460	9430	9460	9430	154
687	20241209	102700	1105073430	9400	9410	9410	9400	429
688	20241209	102600	1101037050	9410	9420	9420	9410	190
689	20241209	102500	1099248350	9420	9440	9440	9420	103
690	20241209	102400	1098276070	9440	9420	9440	9420	100
691	20241209	102300	1097332870	9420	9420	9420	9420	0
692	20241209	102200	1097332870	9420	9400	9420	9390	788
693	20241209	102100	1089919760	9420	9420	9420	9420	256
694	20241209	102000	1087508240	9420	9460	9460	9420	107
695	20241209	101900	1086499820	9450	9450	9450	9450	1049
696	20241209	101800	1076586770	9390	9390	9400	9390	594
697	20241209	101700	1071009090	9400	9420	9420	9400	2903
698	20241209	101600	1043694450	9420	9420	9420	9420	31
699	20241209	101500	1043402430	9420	9420	9420	9420	0
700	20241209	101400	1043402430	9420	9420	9420	9420	273
701	20241209	101300	1040830770	9420	9420	9420	9420	435
702	20241209	101200	1036733070	9420	9440	9440	9420	495
703	20241209	101100	1032067410	9440	9460	9460	9440	889
704	20241209	101000	1023660820	9460	9460	9460	9460	0
705	20241209	100900	1023660820	9460	9460	9460	9460	1
706	20241209	100800	1023651360	9460	9460	9460	9460	51
707	20241209	100700	1023168900	9460	9480	9480	9460	261
708	20241209	100600	1020696590	9490	9490	9490	9490	0
709	20241209	100500	1020696590	9490	9490	9490	9490	21
710	20241209	100400	1020497300	9490	9480	9490	9460	877
711	20241209	100300	1012194870	9480	9490	9490	9480	837
712	20241209	100200	1004257250	9490	9500	9500	9490	35
713	20241209	100100	1003924850	9490	9490	9490	9490	1
714	20241209	100000	1003915360	9480	9500	9500	9480	58
715	20241209	095900	1003365100	9500	9470	9500	9470	132
716	20241209	095800	1002115000	9480	9480	9480	9480	70
717	20241209	095700	1001451400	9480	9480	9480	9480	718
718	20241209	095600	994644760	9470	9470	9470	9470	0
719	20241209	095500	994644760	9470	9470	9470	9470	40
720	20241209	095400	994265960	9470	9470	9470	9470	81
721	20241209	095300	993498890	9480	9520	9540	9480	3315
722	20241209	095200	962036910	9530	9530	9530	9530	119
723	20241209	095100	960902840	9520	9480	9520	9480	625
724	20241209	095000	954963660	9480	9450	9480	9450	294
725	20241209	094900	952177790	9440	9440	9440	9440	3
726	20241209	094800	952149470	9440	9440	9440	9440	40
727	20241209	094700	951771870	9440	9440	9440	9440	61
728	20241209	094600	951196030	9440	9440	9440	9400	896
729	20241209	094500	942757970	9440	9430	9440	9430	382
730	20241209	094400	939152100	9440	9410	9440	9400	391
731	20241209	094300	935473860	9410	9460	9460	9400	1755
732	20241209	094200	918941300	9440	9430	9440	9430	21
733	20241209	094100	918743260	9430	9430	9430	9430	63
734	20241209	094000	918149170	9430	9420	9430	9410	717
735	20241209	093900	911393900	9430	9420	9430	9420	442
736	20241209	093800	907226450	9420	9410	9420	9390	1285
737	20241209	093700	895143730	9400	9390	9400	9390	1097
738	20241209	093600	884836470	9430	9420	9430	9380	1116
739	20241209	093500	874350350	9430	9460	9470	9420	768
740	20241209	093400	867103010	9470	9510	9530	9470	1471
741	20241209	093300	853119300	9500	9420	9530	9380	624
742	20241209	093200	847226940	9380	9440	9440	9380	6171
743	20241209	093100	789250050	9420	9490	9490	9420	2982
744	20241209	093000	761091300	9500	9530	9540	9500	5056
745	20241209	092900	713019640	9530	9530	9540	9530	1616
746	20241209	092800	697617860	9520	9540	9540	9510	5302
747	20241209	092700	647128430	9540	9550	9550	9540	497
748	20241209	092600	642385760	9540	9590	9590	9540	1275
749	20241209	092500	630221670	9560	9570	9580	9540	19231
750	20241209	092400	446372410	9560	9610	9640	9560	2127
751	20241209	092300	425983010	9610	9600	9610	9600	129
752	20241209	092200	424744100	9610	9610	9610	9610	147
753	20241209	092100	423331430	9590	9620	9620	9580	5289
754	20241209	092000	372550570	9620	9660	9660	9620	1956
755	20241209	091900	353694120	9660	9690	9760	9660	822
756	20241209	091800	345739520	9760	9680	9770	9680	148
757	20241209	091700	344295660	9700	9650	9700	9630	1095
758	20241209	091600	333687220	9630	9620	9640	9600	4639
759	20241209	091500	289087640	9620	9700	9700	9620	1963
760	20241209	091400	270146620	9710	9750	9750	9710	107
761	20241209	091300	269103530	9750	9730	9800	9700	1214
762	20241209	091200	257320200	9720	9750	9760	9720	470
763	20241209	091100	252741990	9710	9710	9760	9700	211
764	20241209	091000	250693960	9710	9790	9790	9710	161
765	20241209	090900	249126580	9700	9750	9750	9700	558
766	20241209	090800	243698590	9750	9720	9750	9620	450
767	20241209	090700	239326610	9710	9650	9710	9600	1072
768	20241209	090600	228979420	9590	9600	9600	9580	1345
769	20241209	090500	216078090	9590	9620	9700	9550	2549
770	20241209	090400	191542970	9620	9750	9760	9620	2272
771	20241209	090300	169511210	9750	9720	9770	9720	706
772	20241209	090200	162638930	9740	9840	9840	9740	2358
773	20241209	090100	139604620	9830	9790	9920	9750	5405
774	20241209	090000	86584640	9830	9890	10080	9800	8755