KissMeData/475580/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	215600	20767939510	9390	9390	9390	9390	24300
3	20241210	215500	20767939510	9390	9390	9390	9390	0
4	20241210	215400	20767939510	9390	9390	9390	9390	0
5	20241210	215300	20767939510	9390	9390	9390	9390	0
6	20241210	215200	20767939510	9390	9390	9390	9390	0
7	20241210	215100	20767939510	9390	9390	9390	9390	0
8	20241210	215000	20767939510	9390	9390	9390	9390	0
9	20241210	214900	20767939510	9390	9390	9390	9390	0
10	20241210	214800	20767939510	9390	9390	9390	9390	0
11	20241210	214700	20767939510	9390	9390	9390	9390	0
12	20241210	214600	20767939510	9390	9390	9390	9390	0
13	20241210	214500	20767939510	9390	9390	9390	9390	0
14	20241210	214400	20767939510	9390	9390	9390	9390	0
15	20241210	214300	20767939510	9390	9390	9390	9390	0
16	20241210	214200	20767939510	9390	9390	9390	9390	0
17	20241210	214100	20767939510	9390	9390	9390	9390	0
18	20241210	214000	20767939510	9390	9390	9390	9390	0
19	20241210	213900	20767939510	9390	9390	9390	9390	0
20	20241210	213800	20767939510	9390	9390	9390	9390	0
21	20241210	213700	20767939510	9390	9390	9390	9390	0
22	20241210	213600	20767939510	9390	9390	9390	9390	0
23	20241210	213500	20767939510	9390	9390	9390	9390	0
24	20241210	213400	20767939510	9390	9390	9390	9390	0
25	20241210	213300	20767939510	9390	9390	9390	9390	0
26	20241210	213200	20767939510	9390	9390	9390	9390	0
27	20241210	213100	20767939510	9390	9390	9390	9390	0
28	20241210	213000	20767939510	9390	9390	9390	9390	0
29	20241210	212900	20767939510	9390	9390	9390	9390	0
30	20241210	212800	20767939510	9390	9390	9390	9390	0
31	20241210	212700	20767939510	9390	9390	9390	9390	0
32	20241210	212600	20767939510	9390	9390	9390	9390	24300
33	20241210	212500	20767939510	9390	9390	9390	9390	0
34	20241210	212400	20767939510	9390	9390	9390	9390	0
35	20241210	212300	20767939510	9390	9390	9390	9390	0
36	20241210	212200	20767939510	9390	9390	9390	9390	0
37	20241210	212100	20767939510	9390	9390	9390	9390	0
38	20241210	212000	20767939510	9390	9390	9390	9390	0
39	20241210	211900	20767939510	9390	9390	9390	9390	0
40	20241210	211800	20767939510	9390	9390	9390	9390	0
41	20241210	211700	20767939510	9390	9390	9390	9390	0
42	20241210	211600	20767939510	9390	9390	9390	9390	0
43	20241210	211500	20767939510	9390	9390	9390	9390	0
44	20241210	211400	20767939510	9390	9390	9390	9390	0
45	20241210	211300	20767939510	9390	9390	9390	9390	0
46	20241210	211200	20767939510	9390	9390	9390	9390	0
47	20241210	211100	20767939510	9390	9390	9390	9390	0
48	20241210	211000	20767939510	9390	9390	9390	9390	0
49	20241210	210900	20767939510	9390	9390	9390	9390	0
50	20241210	210800	20767939510	9390	9390	9390	9390	0
51	20241210	210700	20767939510	9390	9390	9390	9390	0
52	20241210	210600	20767939510	9390	9390	9390	9390	0
53	20241210	210500	20767939510	9390	9390	9390	9390	0
54	20241210	210400	20767939510	9390	9390	9390	9390	0
55	20241210	210300	20767939510	9390	9390	9390	9390	0
56	20241210	210200	20767939510	9390	9390	9390	9390	0
57	20241210	210100	20767939510	9390	9390	9390	9390	0
58	20241210	210000	20767939510	9390	9390	9390	9390	0
59	20241210	205900	20767939510	9390	9390	9390	9390	0
60	20241210	205800	20767939510	9390	9390	9390	9390	0
61	20241210	205700	20767939510	9390	9390	9390	9390	0
62	20241210	205600	20767939510	9390	9390	9390	9390	24300
63	20241210	205500	20767939510	9390	9390	9390	9390	0
64	20241210	205400	20767939510	9390	9390	9390	9390	0
65	20241210	205300	20767939510	9390	9390	9390	9390	0
66	20241210	205200	20767939510	9390	9390	9390	9390	0
67	20241210	205100	20767939510	9390	9390	9390	9390	0
68	20241210	205000	20767939510	9390	9390	9390	9390	0
69	20241210	204900	20767939510	9390	9390	9390	9390	0
70	20241210	204800	20767939510	9390	9390	9390	9390	0
71	20241210	204700	20767939510	9390	9390	9390	9390	0
72	20241210	204600	20767939510	9390	9390	9390	9390	0
73	20241210	204500	20767939510	9390	9390	9390	9390	0
74	20241210	204400	20767939510	9390	9390	9390	9390	0
75	20241210	204300	20767939510	9390	9390	9390	9390	0
76	20241210	204200	20767939510	9390	9390	9390	9390	0
77	20241210	204100	20767939510	9390	9390	9390	9390	0
78	20241210	204000	20767939510	9390	9390	9390	9390	0
79	20241210	203900	20767939510	9390	9390	9390	9390	0
80	20241210	203800	20767939510	9390	9390	9390	9390	0
81	20241210	203700	20767939510	9390	9390	9390	9390	0
82	20241210	203600	20767939510	9390	9390	9390	9390	0
83	20241210	203500	20767939510	9390	9390	9390	9390	0
84	20241210	203400	20767939510	9390	9390	9390	9390	0
85	20241210	203300	20767939510	9390	9390	9390	9390	0
86	20241210	203200	20767939510	9390	9390	9390	9390	0
87	20241210	203100	20767939510	9390	9390	9390	9390	0
88	20241210	203000	20767939510	9390	9390	9390	9390	0
89	20241210	202900	20767939510	9390	9390	9390	9390	0
90	20241210	202800	20767939510	9390	9390	9390	9390	0
91	20241210	202700	20767939510	9390	9390	9390	9390	0
92	20241210	202600	20767939510	9390	9390	9390	9390	24300
93	20241210	202500	20767939510	9390	9390	9390	9390	0
94	20241210	202400	20767939510	9390	9390	9390	9390	0
95	20241210	202300	20767939510	9390	9390	9390	9390	0
96	20241210	202200	20767939510	9390	9390	9390	9390	0
97	20241210	202100	20767939510	9390	9390	9390	9390	0
98	20241210	202000	20767939510	9390	9390	9390	9390	0
99	20241210	201900	20767939510	9390	9390	9390	9390	0
100	20241210	201800	20767939510	9390	9390	9390	9390	0
101	20241210	201700	20767939510	9390	9390	9390	9390	0
102	20241210	201600	20767939510	9390	9390	9390	9390	0
103	20241210	201500	20767939510	9390	9390	9390	9390	0
104	20241210	201400	20767939510	9390	9390	9390	9390	0
105	20241210	201300	20767939510	9390	9390	9390	9390	0
106	20241210	201200	20767939510	9390	9390	9390	9390	0
107	20241210	201100	20767939510	9390	9390	9390	9390	0
108	20241210	201000	20767939510	9390	9390	9390	9390	0
109	20241210	200900	20767939510	9390	9390	9390	9390	0
110	20241210	200800	20767939510	9390	9390	9390	9390	0
111	20241210	200700	20767939510	9390	9390	9390	9390	0
112	20241210	200600	20767939510	9390	9390	9390	9390	0
113	20241210	200500	20767939510	9390	9390	9390	9390	0
114	20241210	200400	20767939510	9390	9390	9390	9390	0
115	20241210	200300	20767939510	9390	9390	9390	9390	0
116	20241210	200200	20767939510	9390	9390	9390	9390	0
117	20241210	200100	20767939510	9390	9390	9390	9390	0
118	20241210	200000	20767939510	9390	9390	9390	9390	0
119	20241210	195900	20767939510	9390	9390	9390	9390	0
120	20241210	195800	20767939510	9390	9390	9390	9390	0
121	20241210	195700	20767939510	9390	9390	9390	9390	0
122	20241210	195600	20767939510	9390	9390	9390	9390	24300
123	20241210	195500	20767939510	9390	9390	9390	9390	0
124	20241210	195400	20767939510	9390	9390	9390	9390	0
125	20241210	195300	20767939510	9390	9390	9390	9390	0
126	20241210	195200	20767939510	9390	9390	9390	9390	0
127	20241210	195100	20767939510	9390	9390	9390	9390	0
128	20241210	195000	20767939510	9390	9390	9390	9390	0
129	20241210	194900	20767939510	9390	9390	9390	9390	0
130	20241210	194800	20767939510	9390	9390	9390	9390	0
131	20241210	194700	20767939510	9390	9390	9390	9390	0
132	20241210	194600	20767939510	9390	9390	9390	9390	0
133	20241210	194500	20767939510	9390	9390	9390	9390	0
134	20241210	194400	20767939510	9390	9390	9390	9390	0
135	20241210	194300	20767939510	9390	9390	9390	9390	0
136	20241210	194200	20767939510	9390	9390	9390	9390	0
137	20241210	194100	20767939510	9390	9390	9390	9390	0
138	20241210	194000	20767939510	9390	9390	9390	9390	0
139	20241210	193900	20767939510	9390	9390	9390	9390	0
140	20241210	193800	20767939510	9390	9390	9390	9390	0
141	20241210	193700	20767939510	9390	9390	9390	9390	0
142	20241210	193600	20767939510	9390	9390	9390	9390	0
143	20241210	193500	20767939510	9390	9390	9390	9390	0
144	20241210	193400	20767939510	9390	9390	9390	9390	0
145	20241210	193300	20767939510	9390	9390	9390	9390	0
146	20241210	193200	20767939510	9390	9390	9390	9390	0
147	20241210	193100	20767939510	9390	9390	9390	9390	0
148	20241210	193000	20767939510	9390	9390	9390	9390	0
149	20241210	192900	20767939510	9390	9390	9390	9390	0
150	20241210	192800	20767939510	9390	9390	9390	9390	0
151	20241210	192700	20767939510	9390	9390	9390	9390	0
152	20241210	192600	20767939510	9390	9390	9390	9390	24300
153	20241210	192500	20767939510	9390	9390	9390	9390	0
154	20241210	192400	20767939510	9390	9390	9390	9390	0
155	20241210	192300	20767939510	9390	9390	9390	9390	0
156	20241210	192200	20767939510	9390	9390	9390	9390	0
157	20241210	192100	20767939510	9390	9390	9390	9390	0
158	20241210	192000	20767939510	9390	9390	9390	9390	0
159	20241210	191900	20767939510	9390	9390	9390	9390	0
160	20241210	191800	20767939510	9390	9390	9390	9390	0
161	20241210	191700	20767939510	9390	9390	9390	9390	0
162	20241210	191600	20767939510	9390	9390	9390	9390	0
163	20241210	191500	20767939510	9390	9390	9390	9390	0
164	20241210	191400	20767939510	9390	9390	9390	9390	0
165	20241210	191300	20767939510	9390	9390	9390	9390	0
166	20241210	191200	20767939510	9390	9390	9390	9390	0
167	20241210	191100	20767939510	9390	9390	9390	9390	0
168	20241210	191000	20767939510	9390	9390	9390	9390	0
169	20241210	190900	20767939510	9390	9390	9390	9390	0
170	20241210	190800	20767939510	9390	9390	9390	9390	0
171	20241210	190700	20767939510	9390	9390	9390	9390	0
172	20241210	190600	20767939510	9390	9390	9390	9390	0
173	20241210	190500	20767939510	9390	9390	9390	9390	0
174	20241210	190400	20767939510	9390	9390	9390	9390	0
175	20241210	190300	20767939510	9390	9390	9390	9390	0
176	20241210	190200	20767939510	9390	9390	9390	9390	0
177	20241210	190100	20767939510	9390	9390	9390	9390	0
178	20241210	190000	20767939510	9390	9390	9390	9390	0
179	20241210	185900	20767939510	9390	9390	9390	9390	0
180	20241210	185800	20767939510	9390	9390	9390	9390	0
181	20241210	185700	20767939510	9390	9390	9390	9390	0
182	20241210	185600	20767939510	9390	9390	9390	9390	24300
183	20241210	185500	20767939510	9390	9390	9390	9390	0
184	20241210	185400	20767939510	9390	9390	9390	9390	0
185	20241210	185300	20767939510	9390	9390	9390	9390	0
186	20241210	185200	20767939510	9390	9390	9390	9390	0
187	20241210	185100	20767939510	9390	9390	9390	9390	0
188	20241210	185000	20767939510	9390	9390	9390	9390	0
189	20241210	184900	20767939510	9390	9390	9390	9390	0
190	20241210	184800	20767939510	9390	9390	9390	9390	0
191	20241210	184700	20767939510	9390	9390	9390	9390	0
192	20241210	184600	20767939510	9390	9390	9390	9390	0
193	20241210	184500	20767939510	9390	9390	9390	9390	0
194	20241210	184400	20767939510	9390	9390	9390	9390	0
195	20241210	184300	20767939510	9390	9390	9390	9390	0
196	20241210	184200	20767939510	9390	9390	9390	9390	0
197	20241210	184100	20767939510	9390	9390	9390	9390	0
198	20241210	184000	20767939510	9390	9390	9390	9390	0
199	20241210	183900	20767939510	9390	9390	9390	9390	0
200	20241210	183800	20767939510	9390	9390	9390	9390	0
201	20241210	183700	20767939510	9390	9390	9390	9390	0
202	20241210	183600	20767939510	9390	9390	9390	9390	0
203	20241210	183500	20767939510	9390	9390	9390	9390	0
204	20241210	183400	20767939510	9390	9390	9390	9390	0
205	20241210	183300	20767939510	9390	9390	9390	9390	0
206	20241210	183200	20767939510	9390	9390	9390	9390	0
207	20241210	183100	20767939510	9390	9390	9390	9390	0
208	20241210	183000	20767939510	9390	9390	9390	9390	0
209	20241210	182900	20767939510	9390	9390	9390	9390	0
210	20241210	182800	20767939510	9390	9390	9390	9390	0
211	20241210	182700	20767939510	9390	9390	9390	9390	0
212	20241210	182600	20767939510	9390	9390	9390	9390	24300
213	20241210	182500	20767939510	9390	9390	9390	9390	0
214	20241210	182400	20767939510	9390	9390	9390	9390	0
215	20241210	182300	20767939510	9390	9390	9390	9390	0
216	20241210	182200	20767939510	9390	9390	9390	9390	0
217	20241210	182100	20767939510	9390	9390	9390	9390	0
218	20241210	182000	20767939510	9390	9390	9390	9390	0
219	20241210	181900	20767939510	9390	9390	9390	9390	0
220	20241210	181800	20767939510	9390	9390	9390	9390	0
221	20241210	181700	20767939510	9390	9390	9390	9390	0
222	20241210	181600	20767939510	9390	9390	9390	9390	0
223	20241210	181500	20767939510	9390	9390	9390	9390	0
224	20241210	181400	20767939510	9390	9390	9390	9390	0
225	20241210	181300	20767939510	9390	9390	9390	9390	0
226	20241210	181200	20767939510	9390	9390	9390	9390	0
227	20241210	181100	20767939510	9390	9390	9390	9390	0
228	20241210	181000	20767939510	9390	9390	9390	9390	0
229	20241210	180900	20767939510	9390	9390	9390	9390	0
230	20241210	180800	20767939510	9390	9390	9390	9390	0
231	20241210	180700	20767939510	9390	9390	9390	9390	0
232	20241210	180600	20767939510	9390	9390	9390	9390	0
233	20241210	180500	20767939510	9390	9390	9390	9390	0
234	20241210	180400	20767939510	9390	9390	9390	9390	0
235	20241210	180300	20767939510	9390	9390	9390	9390	0
236	20241210	180200	20767939510	9390	9390	9390	9390	0
237	20241210	180100	20767939510	9390	9390	9390	9390	0
238	20241210	180000	20767939510	9390	9390	9390	9390	0
239	20241210	175900	20767939510	9390	9390	9390	9390	0
240	20241210	175800	20767939510	9390	9390	9390	9390	0
241	20241210	175700	20767939510	9390	9390	9390	9390	0
242	20241210	175600	20767939510	9390	9390	9390	9390	24300
243	20241210	175500	20767939510	9390	9390	9390	9390	0
244	20241210	175400	20767939510	9390	9390	9390	9390	0
245	20241210	175300	20767939510	9390	9390	9390	9390	0
246	20241210	175200	20767939510	9390	9390	9390	9390	0
247	20241210	175100	20767939510	9390	9390	9390	9390	0
248	20241210	175000	20767939510	9390	9390	9390	9390	0
249	20241210	174900	20767939510	9390	9390	9390	9390	0
250	20241210	174800	20767939510	9390	9390	9390	9390	0
251	20241210	174700	20767939510	9390	9390	9390	9390	0
252	20241210	174600	20767939510	9390	9390	9390	9390	0
253	20241210	174500	20767939510	9390	9390	9390	9390	0
254	20241210	174400	20767939510	9390	9390	9390	9390	0
255	20241210	174300	20767939510	9390	9390	9390	9390	0
256	20241210	174200	20767939510	9390	9390	9390	9390	0
257	20241210	174100	20767939510	9390	9390	9390	9390	0
258	20241210	174000	20767939510	9390	9390	9390	9390	0
259	20241210	173900	20767939510	9390	9390	9390	9390	0
260	20241210	173800	20767939510	9390	9390	9390	9390	0
261	20241210	173700	20767939510	9390	9390	9390	9390	0
262	20241210	173600	20767939510	9390	9390	9390	9390	0
263	20241210	173500	20767939510	9390	9390	9390	9390	0
264	20241210	173400	20767939510	9390	9390	9390	9390	0
265	20241210	173300	20767939510	9390	9390	9390	9390	0
266	20241210	173200	20767939510	9390	9390	9390	9390	0
267	20241210	173100	20767939510	9390	9390	9390	9390	0
268	20241210	173000	20767939510	9390	9390	9390	9390	0
269	20241210	172900	20767939510	9390	9390	9390	9390	0
270	20241210	172800	20767939510	9390	9390	9390	9390	0
271	20241210	172700	20767939510	9390	9390	9390	9390	0
272	20241210	172600	20767939510	9390	9390	9390	9390	24300
273	20241210	172500	20767939510	9390	9390	9390	9390	0
274	20241210	172400	20767939510	9390	9390	9390	9390	0
275	20241210	172300	20767939510	9390	9390	9390	9390	0
276	20241210	172200	20767939510	9390	9390	9390	9390	0
277	20241210	172100	20767939510	9390	9390	9390	9390	0
278	20241210	172000	20767939510	9390	9390	9390	9390	0
279	20241210	171900	20767939510	9390	9390	9390	9390	0
280	20241210	171800	20767939510	9390	9390	9390	9390	0
281	20241210	171700	20767939510	9390	9390	9390	9390	0
282	20241210	171600	20767939510	9390	9390	9390	9390	0
283	20241210	171500	20767939510	9390	9390	9390	9390	0
284	20241210	171400	20767939510	9390	9390	9390	9390	0
285	20241210	171300	20767939510	9390	9390	9390	9390	0
286	20241210	171200	20767939510	9390	9390	9390	9390	0
287	20241210	171100	20767939510	9390	9390	9390	9390	0
288	20241210	171000	20767939510	9390	9390	9390	9390	0
289	20241210	170900	20767939510	9390	9390	9390	9390	0
290	20241210	170800	20767939510	9390	9390	9390	9390	0
291	20241210	170700	20767939510	9390	9390	9390	9390	0
292	20241210	170600	20767939510	9390	9390	9390	9390	0
293	20241210	170500	20767939510	9390	9390	9390	9390	0
294	20241210	170400	20767939510	9390	9390	9390	9390	0
295	20241210	170300	20767939510	9390	9390	9390	9390	0
296	20241210	170200	20767939510	9390	9390	9390	9390	0
297	20241210	170100	20767939510	9390	9390	9390	9390	0
298	20241210	170000	20767939510	9390	9390	9390	9390	0
299	20241210	165900	20767939510	9390	9390	9390	9390	0
300	20241210	165800	20767939510	9390	9390	9390	9390	0
301	20241210	165700	20767939510	9390	9390	9390	9390	0
302	20241210	165600	20767939510	9390	9390	9390	9390	24300
303	20241210	165500	20767939510	9390	9390	9390	9390	0
304	20241210	165400	20767939510	9390	9390	9390	9390	0
305	20241210	165300	20767939510	9390	9390	9390	9390	0
306	20241210	165200	20767939510	9390	9390	9390	9390	0
307	20241210	165100	20767939510	9390	9390	9390	9390	0
308	20241210	165000	20767939510	9390	9390	9390	9390	0
309	20241210	164900	20767939510	9390	9390	9390	9390	0
310	20241210	164800	20767939510	9390	9390	9390	9390	0
311	20241210	164700	20767939510	9390	9390	9390	9390	0
312	20241210	164600	20767939510	9390	9390	9390	9390	0
313	20241210	164500	20767939510	9390	9390	9390	9390	0
314	20241210	164400	20767939510	9390	9390	9390	9390	0
315	20241210	164300	20767939510	9390	9390	9390	9390	0
316	20241210	164200	20767939510	9390	9390	9390	9390	0
317	20241210	164100	20767939510	9390	9390	9390	9390	0
318	20241210	164000	20767939510	9390	9390	9390	9390	0
319	20241210	163900	20767939510	9390	9390	9390	9390	0
320	20241210	163800	20767939510	9390	9390	9390	9390	0
321	20241210	163700	20767939510	9390	9390	9390	9390	0
322	20241210	163600	20767939510	9390	9390	9390	9390	0
323	20241210	163500	20767939510	9390	9390	9390	9390	0
324	20241210	163400	20767939510	9390	9390	9390	9390	0
325	20241210	163300	20767939510	9390	9390	9390	9390	0
326	20241210	163200	20767939510	9390	9390	9390	9390	0
327	20241210	163100	20767939510	9390	9390	9390	9390	0
328	20241210	163000	20767939510	9390	9390	9390	9390	0
329	20241210	162900	20767939510	9390	9390	9390	9390	0
330	20241210	162800	20767939510	9390	9390	9390	9390	0
331	20241210	162700	20767939510	9390	9390	9390	9390	0
332	20241210	162600	20767939510	9390	9390	9390	9390	24300
333	20241210	162500	20767939510	9390	9390	9390	9390	0
334	20241210	162400	20767939510	9390	9390	9390	9390	0
335	20241210	162300	20767939510	9390	9390	9390	9390	0
336	20241210	162200	20767939510	9390	9390	9390	9390	0
337	20241210	162100	20767939510	9390	9390	9390	9390	0
338	20241210	162000	20767939510	9390	9390	9390	9390	0
339	20241210	161900	20767939510	9390	9390	9390	9390	0
340	20241210	161800	20767939510	9390	9390	9390	9390	0
341	20241210	161700	20767939510	9390	9390	9390	9390	0
342	20241210	161600	20767939510	9390	9390	9390	9390	0
343	20241210	161500	20767939510	9390	9390	9390	9390	0
344	20241210	161400	20767939510	9390	9390	9390	9390	0
345	20241210	161300	20767939510	9390	9390	9390	9390	0
346	20241210	161200	20767939510	9390	9390	9390	9390	0
347	20241210	161100	20767939510	9390	9390	9390	9390	0
348	20241210	161000	20767939510	9390	9390	9390	9390	0
349	20241210	160900	20767939510	9390	9390	9390	9390	0
350	20241210	160800	20767939510	9390	9390	9390	9390	0
351	20241210	160700	20767939510	9390	9390	9390	9390	0
352	20241210	160600	20767939510	9390	9390	9390	9390	0
353	20241210	160500	20767939510	9390	9390	9390	9390	0
354	20241210	160400	20767939510	9390	9390	9390	9390	0
355	20241210	160300	20767939510	9390	9390	9390	9390	0
356	20241210	160200	20767939510	9390	9390	9390	9390	0
357	20241210	160100	20767939510	9390	9390	9390	9390	0
358	20241210	160000	20767939510	9390	9390	9390	9390	0
359	20241210	155900	20767939510	9390	9390	9390	9390	0
360	20241210	155800	20767939510	9390	9390	9390	9390	0
361	20241210	155700	20767939510	9390	9390	9390	9390	0
362	20241210	155600	20767939510	9390	9390	9390	9390	24300
363	20241210	155500	20767939510	9390	9390	9390	9390	0
364	20241210	155400	20767939510	9390	9390	9390	9390	0
365	20241210	155300	20767939510	9390	9390	9390	9390	0
366	20241210	155200	20767939510	9390	9390	9390	9390	0
367	20241210	155100	20767939510	9390	9390	9390	9390	0
368	20241210	155000	20767939510	9390	9390	9390	9390	0
369	20241210	154900	20767939510	9390	9390	9390	9390	0
370	20241210	154800	20767939510	9390	9390	9390	9390	0
371	20241210	154700	20767939510	9390	9390	9390	9390	0
372	20241210	154600	20767939510	9390	9390	9390	9390	0
373	20241210	154500	20767939510	9390	9390	9390	9390	0
374	20241210	154400	20767939510	9390	9390	9390	9390	0
375	20241210	154300	20767939510	9390	9390	9390	9390	0
376	20241210	154200	20767939510	9390	9390	9390	9390	0
377	20241210	154100	20767939510	9390	9390	9390	9390	0
378	20241210	154000	20767939510	9390	9390	9390	9390	0
379	20241210	153900	20767939510	9390	9390	9390	9390	0
380	20241210	153800	20767939510	9390	9390	9390	9390	0
381	20241210	153700	20767939510	9390	9390	9390	9390	0
382	20241210	153600	20767939510	9390	9390	9390	9390	0
383	20241210	153500	20767939510	9390	9390	9390	9390	0
384	20241210	153400	20767939510	9390	9390	9390	9390	0
385	20241210	153300	20767939510	9390	9390	9390	9390	0
386	20241210	153200	20767939510	9390	9390	9390	9390	0
387	20241210	153100	20767939510	9390	9390	9390	9390	0
388	20241210	153000	20767939510	9390	9390	9390	9390	24300
389	20241210	152900	20539762510	9390	9390	9390	9390	0
390	20241210	152800	20539762510	9390	9390	9390	9390	0
391	20241210	152700	20539762510	9390	9390	9390	9390	0
392	20241210	152600	20539762510	9390	9390	9390	9390	0
393	20241210	152500	20539762510	9390	9390	9390	9390	0
394	20241210	152400	20539762510	9390	9390	9390	9390	0
395	20241210	152300	20539762510	9390	9390	9390	9390	0
396	20241210	152200	20539762510	9390	9390	9390	9390	0
397	20241210	152100	20539762510	9390	9390	9390	9390	0
398	20241210	152000	20539762510	9390	9390	9390	9390	0
399	20241210	151900	20539762510	9390	9390	9400	9380	6424
400	20241210	151800	20479469760	9400	9390	9400	9390	3503
401	20241210	151700	20446551360	9400	9390	9400	9380	2772
402	20241210	151600	20420534120	9400	9390	9400	9380	1137
403	20241210	151500	20409858130	9390	9390	9400	9380	1127
404	20241210	151400	20399280810	9380	9400	9400	9380	3113
405	20241210	151300	20370058800	9400	9410	9410	9390	3314
406	20241210	151200	20338924370	9410	9410	9420	9400	2099
407	20241210	151100	20319181870	9410	9420	9420	9400	1287
408	20241210	151000	20307082230	9400	9400	9420	9400	287
409	20241210	150900	20304382110	9400	9400	9420	9400	1116
410	20241210	150800	20293889370	9400	9410	9420	9400	725
411	20241210	150700	20287063440	9420	9410	9420	9400	1740
412	20241210	150600	20270685710	9410	9420	9420	9390	1043
413	20241210	150500	20260876790	9420	9420	9420	9400	1372
414	20241210	150400	20247968620	9400	9410	9420	9400	751
415	20241210	150300	20240903390	9410	9400	9410	9390	1410
416	20241210	150200	20227657310	9400	9430	9430	9390	910
417	20241210	150100	20219102600	9430	9410	9430	9400	1092
418	20241210	150000	20208821490	9410	9390	9410	9390	955
419	20241210	145900	20199842450	9400	9400	9400	9380	351
420	20241210	145800	20196545710	9400	9370	9400	9360	1302
421	20241210	145700	20184333090	9370	9370	9380	9350	4407
422	20241210	145600	20143055510	9370	9380	9380	9360	523
423	20241210	145500	20138158310	9380	9360	9380	9360	3678
424	20241210	145400	20103708850	9370	9400	9420	9370	4282
425	20241210	145300	20063491350	9400	9400	9400	9370	6663
426	20241210	145200	20000977980	9410	9420	9420	9400	1272
427	20241210	145100	19989020380	9390	9410	9420	9390	4287
428	20241210	145000	19948718930	9410	9420	9420	9400	3828
429	20241210	144900	19912714470	9420	9430	9440	9410	1870
430	20241210	144800	19895072650	9430	9420	9440	9410	1715
431	20241210	144700	19878902710	9420	9410	9430	9400	356
432	20241210	144600	19875551620	9400	9420	9430	9400	1512
433	20241210	144500	19861312310	9420	9440	9440	9420	409
434	20241210	144400	19857456110	9440	9410	9440	9400	2169
435	20241210	144300	19837022930	9410	9430	9430	9400	1653
436	20241210	144200	19821468120	9410	9410	9440	9410	971
437	20241210	144100	19812329430	9400	9440	9440	9400	6874
438	20241210	144000	19747566000	9450	9450	9450	9440	915
439	20241210	143900	19738926270	9450	9450	9450	9440	1807
440	20241210	143800	19721856160	9450	9460	9460	9450	523
441	20241210	143700	19716913000	9460	9450	9460	9450	867
442	20241210	143600	19708712470	9450	9450	9460	9440	695
443	20241210	143500	19702145010	9440	9460	9460	9440	1181
444	20241210	143400	19690990090	9460	9460	9460	9440	788
445	20241210	143300	19683541510	9460	9450	9460	9450	163
446	20241210	143200	19682000850	9450	9450	9450	9440	351
447	20241210	143100	19678684000	9450	9460	9460	9440	2845
448	20241210	143000	19651807840	9460	9470	9470	9450	676
449	20241210	142900	19645412660	9470	9450	9470	9450	388
450	20241210	142800	19641740350	9450	9470	9470	9450	2376
451	20241210	142700	19619267310	9480	9480	9480	9460	1252
452	20241210	142600	19607407420	9480	9470	9480	9470	397
453	20241210	142500	19603645260	9480	9470	9480	9450	629
454	20241210	142400	19597694580	9490	9450	9490	9450	1361
455	20241210	142300	19584818130	9450	9480	9480	9450	5305
456	20241210	142200	19534626440	9480	9490	9490	9480	468
457	20241210	142100	19530187800	9490	9490	9490	9470	914
458	20241210	142000	19521526820	9480	9490	9490	9480	1219
459	20241210	141900	19509969790	9490	9500	9500	9490	575
460	20241210	141800	19504511900	9500	9490	9510	9480	1087
461	20241210	141700	19494188920	9500	9520	9520	9490	870
462	20241210	141600	19485923630	9510	9490	9520	9490	5434
463	20241210	141500	19434266700	9490	9460	9490	9460	3469
464	20241210	141400	19401400830	9470	9470	9470	9460	291
465	20241210	141300	19398645160	9470	9470	9480	9450	1513
466	20241210	141200	19384332990	9470	9480	9490	9470	2363
467	20241210	141100	19361933970	9490	9480	9490	9470	756
468	20241210	141000	19354767150	9480	9450	9490	9450	1834
469	20241210	140900	19337395240	9450	9440	9450	9430	1465
470	20241210	140800	19323557040	9430	9440	9450	9430	1255
471	20241210	140700	19311712360	9440	9440	9450	9440	390
472	20241210	140600	19308030650	9440	9470	9480	9440	2332
473	20241210	140500	19285971810	9470	9470	9480	9470	2509
474	20241210	140400	19262209630	9480	9440	9480	9440	2970
475	20241210	140300	19234124040	9440	9410	9440	9410	505
476	20241210	140200	19229368290	9410	9430	9430	9410	954
477	20241210	140100	19220384510	9450	9420	9450	9420	4985
478	20241210	140000	19173394090	9420	9400	9420	9390	3420
479	20241210	135900	19141209770	9410	9400	9410	9400	2163
480	20241210	135800	19120856490	9400	9390	9400	9380	2112
481	20241210	135700	19101032490	9380	9370	9380	9370	1553
482	20241210	135600	19086474370	9380	9380	9380	9380	44
483	20241210	135500	19086061650	9370	9390	9390	9370	943
484	20241210	135400	19077222030	9400	9400	9400	9380	1215
485	20241210	135300	19065813870	9400	9410	9410	9370	52
486	20241210	135200	19065325800	9370	9400	9410	9370	4523
487	20241210	135100	19022872930	9410	9410	9420	9400	459
488	20241210	135000	19018554770	9410	9420	9430	9400	595
489	20241210	134900	19012951420	9420	9420	9420	9400	2537
490	20241210	134800	18989063700	9420	9440	9440	9420	590
491	20241210	134700	18983502660	9440	9440	9440	9420	1173
492	20241210	134600	18972441340	9440	9440	9440	9440	64
493	20241210	134500	18971837180	9440	9420	9440	9420	1085
494	20241210	134400	18961604250	9430	9430	9440	9430	1030
495	20241210	134300	18951890830	9430	9410	9430	9410	1131
496	20241210	134200	18941239290	9420	9420	9420	9410	422
497	20241210	134100	18937266550	9420	9420	9430	9420	438
498	20241210	134000	18933140570	9430	9420	9430	9420	163
499	20241210	133900	18931604410	9430	9420	9430	9410	1423
500	20241210	133800	18918203440	9420	9410	9430	9410	236
501	20241210	133700	18915980890	9410	9430	9430	9410	971
502	20241210	133600	18906831410	9430	9430	9440	9420	363
503	20241210	133500	18903409600	9430	9430	9440	9430	557
504	20241210	133400	18898156240	9430	9430	9440	9420	858
505	20241210	133300	18890065800	9440	9440	9440	9420	739
506	20241210	133200	18883094360	9440	9410	9440	9410	2176
507	20241210	133100	18862564880	9420	9430	9430	9420	1284
508	20241210	133000	18850461650	9430	9410	9430	9410	1850
509	20241210	132900	18833033890	9420	9400	9420	9400	977
510	20241210	132800	18823843850	9390	9390	9390	9380	404
511	20241210	132700	18820050790	9400	9390	9400	9370	233
512	20241210	132600	18817861560	9390	9360	9390	9360	2338
513	20241210	132500	18795958290	9360	9360	9370	9360	184
514	20241210	132400	18794236020	9370	9360	9370	9360	221
515	20241210	132300	18792167340	9370	9370	9370	9360	1177
516	20241210	132200	18781147730	9370	9370	9370	9350	1031
517	20241210	132100	18771494060	9370	9380	9380	9350	1475
518	20241210	132000	18757693610	9380	9360	9380	9350	1245
519	20241210	131900	18746044300	9380	9370	9390	9360	1948
520	20241210	131800	18727801010	9400	9400	9400	9360	760
521	20241210	131700	18720662310	9400	9390	9410	9390	1480
522	20241210	131600	18706760310	9410	9340	9410	9330	1176
523	20241210	131500	18695754900	9340	9340	9360	9330	2521
524	20241210	131400	18672227510	9340	9370	9370	9330	7293
525	20241210	131300	18604082200	9370	9370	9370	9360	442
526	20241210	131200	18599943750	9370	9370	9380	9360	1550
527	20241210	131100	18585421180	9390	9380	9390	9350	3415
528	20241210	131000	18553434720	9370	9400	9400	9370	4161
529	20241210	130900	18514357160	9420	9420	9420	9400	320
530	20241210	130800	18511345540	9430	9410	9440	9400	1158
531	20241210	130700	18500439850	9400	9390	9400	9380	773
532	20241210	130600	18493179650	9390	9390	9410	9390	1177
533	20241210	130500	18482125580	9380	9410	9410	9380	1843
534	20241210	130400	18464802300	9410	9430	9430	9400	3778
535	20241210	130300	18429253500	9440	9420	9440	9380	1468
536	20241210	130200	18415446360	9430	9460	9460	9420	1101
537	20241210	130100	18405058370	9450	9480	9500	9440	3484
538	20241210	130000	18372057150	9470	9440	9470	9440	6233
539	20241210	125900	18313127060	9440	9400	9440	9400	2120
540	20241210	125800	18293146440	9390	9420	9420	9390	3108
541	20241210	125700	18263923870	9400	9360	9440	9360	2694
542	20241210	125600	18238555020	9360	9390	9390	9360	1108
543	20241210	125500	18228172510	9390	9390	9390	9380	602
544	20241210	125400	18222520760	9370	9420	9420	9370	2470
545	20241210	125300	18199313600	9420	9440	9440	9420	1319
546	20241210	125200	18186879340	9440	9440	9450	9440	2364
547	20241210	125100	18164558670	9440	9420	9440	9420	2975
548	20241210	125000	18136499160	9420	9420	9420	9400	2740
549	20241210	124900	18110711510	9410	9410	9410	9410	278
550	20241210	124800	18108095530	9410	9400	9410	9400	446
551	20241210	124700	18103903120	9400	9410	9410	9390	2371
552	20241210	124600	18081615650	9410	9410	9410	9400	960
553	20241210	124500	18072585940	9410	9410	9420	9400	620
554	20241210	124400	18066751810	9400	9400	9410	9400	1146
555	20241210	124300	18055976430	9400	9390	9410	9390	518
556	20241210	124200	18051109180	9400	9390	9400	9390	1227
557	20241210	124100	18039579270	9390	9390	9390	9370	725
558	20241210	124000	18032778520	9390	9380	9390	9380	351
559	20241210	123900	18029484590	9390	9390	9400	9380	386
560	20241210	123800	18025861910	9390	9390	9400	9390	753
561	20241210	123700	18018788750	9390	9400	9410	9390	477
562	20241210	123600	18014308610	9400	9390	9410	9390	448
563	20241210	123500	18010099960	9410	9390	9410	9380	1341
564	20241210	123400	17997495780	9400	9380	9400	9380	1295
565	20241210	123300	17985328010	9390	9380	9390	9380	341
566	20241210	123200	17982128900	9380	9390	9400	9380	614
567	20241210	123100	17976363890	9400	9400	9410	9400	2388
568	20241210	123000	17953907970	9410	9390	9410	9380	407
569	20241210	122900	17950085640	9380	9390	9390	9370	416
570	20241210	122800	17946186050	9390	9380	9390	9370	872
571	20241210	122700	17938001640	9390	9380	9390	9380	240
572	20241210	122600	17935750420	9380	9370	9390	9370	343
573	20241210	122500	17932532840	9390	9400	9410	9370	1081
574	20241210	122400	17922381420	9410	9400	9410	9400	633
575	20241210	122300	17916425080	9410	9390	9420	9380	2858
576	20241210	122200	17889584740	9390	9390	9390	9380	334
577	20241210	122100	17886448490	9390	9380	9390	9370	1068
578	20241210	122000	17876434290	9380	9380	9380	9370	602
579	20241210	121900	17870789180	9380	9380	9390	9380	1090
580	20241210	121800	17860562610	9390	9400	9400	9380	854
581	20241210	121700	17852541630	9420	9400	9420	9390	1534
582	20241210	121600	17838100830	9400	9360	9400	9350	1412
583	20241210	121500	17824855560	9350	9330	9390	9320	7273
584	20241210	121400	17756890340	9340	9350	9350	9330	2934
585	20241210	121300	17729487090	9350	9370	9370	9350	794
586	20241210	121200	17722057120	9370	9390	9400	9370	522
587	20241210	121100	17717162600	9370	9350	9400	9350	751
588	20241210	121000	17710116890	9410	9330	9410	9310	8831
589	20241210	120900	17627688130	9330	9350	9390	9320	6394
590	20241210	120800	17567989790	9350	9380	9380	9350	6731
591	20241210	120700	17504956400	9390	9400	9450	9380	2932
592	20241210	120600	17477380910	9400	9420	9430	9400	1197
593	20241210	120500	17466109530	9420	9410	9420	9410	512
594	20241210	120400	17461288390	9400	9410	9420	9400	1589
595	20241210	120300	17446334950	9410	9450	9450	9410	2193
596	20241210	120200	17425637220	9450	9440	9470	9440	1294
597	20241210	120100	17413406620	9450	9430	9470	9430	3269
598	20241210	120000	17382523510	9430	9380	9440	9370	3977
599	20241210	115900	17345123550	9380	9390	9390	9360	1702
600	20241210	115800	17329163930	9370	9380	9380	9370	1502
601	20241210	115700	17315082020	9380	9390	9390	9370	3556
602	20241210	115600	17281729180	9390	9400	9400	9380	1864
603	20241210	115500	17264228200	9400	9400	9410	9370	1692
604	20241210	115400	17248337410	9410	9380	9430	9360	9419
605	20241210	115300	17160003630	9380	9430	9430	9380	15001
606	20241210	115200	17018911240	9430	9460	9470	9430	3798
607	20241210	115100	16983058980	9460	9470	9470	9460	635
608	20241210	115000	16977049990	9470	9470	9480	9450	1303
609	20241210	114900	16964720450	9470	9470	9480	9440	550
610	20241210	114800	16959515010	9470	9440	9470	9430	3710
611	20241210	114700	16924484340	9460	9460	9460	9440	8049
612	20241210	114600	16848453600	9460	9500	9500	9450	7935
613	20241210	114500	16773256340	9500	9520	9530	9500	3540
614	20241210	114400	16739602680	9520	9500	9540	9500	489
615	20241210	114300	16734947450	9530	9520	9530	9500	3391
616	20241210	114200	16702688640	9520	9520	9520	9510	1551
617	20241210	114100	16687927590	9520	9530	9530	9510	1050
618	20241210	114000	16677925840	9520	9510	9530	9510	5945
619	20241210	113900	16621381560	9520	9530	9530	9510	1746
620	20241210	113800	16604760700	9520	9520	9540	9520	1257
621	20241210	113700	16592789050	9520	9520	9520	9520	902
622	20241210	113600	16584202010	9520	9520	9520	9510	511
623	20241210	113500	16579339360	9530	9530	9530	9510	3238
624	20241210	113400	16548517420	9540	9530	9540	9520	3433
625	20241210	113300	16515814530	9530	9530	9540	9530	663
626	20241210	113200	16509495400	9540	9540	9550	9530	1425
627	20241210	113100	16495900900	9540	9560	9560	9540	978
628	20241210	113000	16486562940	9560	9530	9560	9530	1217
629	20241210	112900	16474942400	9530	9530	9540	9530	135
630	20241210	112800	16473655820	9540	9530	9560	9520	4595
631	20241210	112700	16429882250	9530	9520	9530	9510	1141
632	20241210	112600	16419025580	9520	9530	9540	9520	2197
633	20241210	112500	16398098960	9540	9530	9540	9530	1476
634	20241210	112400	16384030460	9520	9530	9540	9520	3343
635	20241210	112300	16352199370	9530	9550	9550	9530	2932
636	20241210	112200	16324243760	9540	9550	9560	9540	1779
637	20241210	112100	16307263050	9560	9550	9560	9540	1418
638	20241210	112000	16293725020	9530	9540	9540	9530	13757
639	20241210	111900	16162603860	9530	9560	9570	9530	3791
640	20241210	111800	16126408070	9570	9570	9590	9550	4334
641	20241210	111700	16084924630	9580	9580	9580	9560	3318
642	20241210	111600	16053188890	9580	9540	9600	9540	6916
643	20241210	111500	15986956550	9540	9540	9570	9540	2964
644	20241210	111400	15958644930	9540	9560	9560	9540	3384
645	20241210	111300	15926321170	9540	9580	9580	9520	17760
646	20241210	111200	15756760340	9580	9580	9620	9580	3547
647	20241210	111100	15722756980	9580	9590	9610	9580	3271
648	20241210	111000	15691390090	9600	9600	9620	9570	4433
649	20241210	110900	15648910430	9600	9620	9620	9590	4903
650	20241210	110800	15601790780	9630	9640	9650	9620	6977
651	20241210	110700	15534571250	9640	9610	9660	9610	8311
652	20241210	110600	15454454890	9610	9580	9620	9570	4946
653	20241210	110500	15407042960	9580	9590	9590	9570	5484
654	20241210	110400	15354482750	9590	9610	9610	9590	3179
655	20241210	110300	15323959500	9610	9640	9640	9600	3968
656	20241210	110200	15285806990	9630	9580	9640	9580	7667
657	20241210	110100	15212072070	9590	9570	9590	9550	17336
658	20241210	110000	15046278350	9570	9610	9610	9570	12497
659	20241210	105900	14926447400	9600	9600	9620	9590	12421
660	20241210	105800	14807220280	9610	9600	9630	9600	5461
661	20241210	105700	14754709450	9640	9640	9640	9590	32580
662	20241210	105600	14441563750	9640	9640	9660	9630	14652
663	20241210	105500	14300277880	9640	9730	9740	9620	57058
664	20241210	105400	13748101220	9750	9750	9770	9700	24774
665	20241210	105300	13507063570	9750	9720	9770	9670	43040
666	20241210	105200	13088831200	9710	9710	9770	9670	58363
667	20241210	105100	12520913750	9720	9720	9740	9680	42498
668	20241210	105000	12108588570	9720	9770	9780	9640	134605
669	20241210	104900	10799305580	9730	9730	9730	9730	0
670	20241210	104800	10799305580	9730	9710	9730	9680	31441
671	20241210	104700	10493650370	9700	9530	9730	9530	89755
672	20241210	104600	9626208510	9530	9490	9530	9470	4754
673	20241210	104500	9581027890	9490	9470	9490	9470	2115
674	20241210	104400	9560978050	9470	9460	9480	9450	1070
675	20241210	104300	9550856170	9460	9450	9480	9440	1065
676	20241210	104200	9540782860	9440	9440	9440	9430	3110
677	20241210	104100	9511453460	9430	9480	9490	9420	4156
678	20241210	104000	9472205770	9470	9490	9490	9450	1761
679	20241210	103900	9455543710	9500	9500	9510	9490	353
680	20241210	103800	9452191430	9500	9460	9500	9420	7430
681	20241210	103700	9381978000	9460	9480	9480	9460	2532
682	20241210	103600	9357995990	9500	9480	9500	9470	3311
683	20241210	103500	9326609430	9480	9510	9510	9480	3381
684	20241210	103400	9294538880	9510	9520	9520	9500	961
685	20241210	103300	9285404510	9500	9500	9530	9490	1754
686	20241210	103200	9268727330	9490	9490	9490	9450	5067
687	20241210	103100	9220734210	9490	9540	9550	9480	5873
688	20241210	103000	9164900390	9540	9570	9570	9530	2616
689	20241210	102900	9139896650	9570	9560	9590	9560	5122
690	20241210	102800	9090859950	9550	9550	9560	9530	1380
691	20241210	102700	9077699920	9550	9550	9560	9530	1094
692	20241210	102600	9067260580	9560	9580	9580	9550	1395
693	20241210	102500	9053934560	9550	9520	9600	9520	5760
694	20241210	102400	8998849870	9500	9500	9510	9490	5541
695	20241210	102300	8946214950	9500	9490	9510	9490	2698
696	20241210	102200	8920596340	9490	9500	9530	9480	7100
697	20241210	102100	8853204270	9530	9530	9540	9500	9748
698	20241210	102000	8760443870	9540	9560	9570	9530	5921
699	20241210	101900	8703902070	9560	9570	9580	9540	6793
700	20241210	101800	8639005470	9570	9640	9640	9560	9500
701	20241210	101700	8547829720	9650	9640	9660	9610	13377
702	20241210	101600	8418883890	9640	9600	9670	9560	26308
703	20241210	101500	8165523230	9590	9590	9650	9550	27645
704	20241210	101400	7899859460	9560	9580	9670	9540	33164
705	20241210	101300	7581273850	9560	9620	9630	9510	30479
706	20241210	101200	7289436950	9620	9410	9630	9410	56585
707	20241210	101100	6748893340	9390	9410	9410	9390	552
708	20241210	101000	6743703750	9400	9380	9410	9380	1013
709	20241210	100900	6734183950	9380	9390	9410	9380	5622
710	20241210	100800	6681426680	9410	9390	9410	9390	785
711	20241210	100700	6674054070	9390	9420	9420	9390	1013
712	20241210	100600	6664540470	9450	9440	9450	9380	8646
713	20241210	100500	6583139880	9440	9430	9450	9420	963
714	20241210	100400	6574059560	9450	9460	9460	9420	2890
715	20241210	100300	6546765740	9460	9450	9460	9450	2686
716	20241210	100200	6521379680	9440	9430	9450	9420	1816
717	20241210	100100	6504244590	9430	9430	9450	9430	1291
718	20241210	100000	6492068000	9450	9440	9450	9430	3119
719	20241210	095900	6462615040	9440	9410	9440	9410	3507
720	20241210	095800	6429551090	9430	9420	9430	9410	494
721	20241210	095700	6424897010	9420	9390	9440	9390	6967
722	20241210	095600	6359260250	9390	9400	9400	9370	3476
723	20241210	095500	6326633540	9410	9440	9440	9400	2096
724	20241210	095400	6306880510	9440	9430	9440	9420	1004
725	20241210	095300	6297407230	9440	9430	9450	9420	2085
726	20241210	095200	6277735380	9440	9440	9450	9430	1464
727	20241210	095100	6263908420	9440	9420	9450	9400	4590
728	20241210	095000	6220667510	9410	9390	9430	9390	3899
729	20241210	094900	6183998690	9400	9390	9400	9380	1182
730	20241210	094800	6172893800	9400	9400	9400	9390	1012
731	20241210	094700	6163382650	9400	9380	9400	9370	2282
732	20241210	094600	6141978210	9380	9380	9410	9370	2077
733	20241210	094500	6122481500	9400	9420	9450	9390	7746
734	20241210	094400	6049453970	9430	9360	9430	9360	2889
735	20241210	094300	6022279880	9400	9370	9400	9350	5431
736	20241210	094200	5971318930	9370	9350	9370	9320	1769
737	20241210	094100	5954771610	9360	9350	9360	9300	6015
738	20241210	094000	5898739930	9300	9340	9380	9300	7257
739	20241210	093900	5831074020	9340	9340	9340	9300	7458
740	20241210	093800	5761607490	9330	9420	9420	9330	14444
741	20241210	093700	5626261080	9430	9420	9440	9400	7533
742	20241210	093600	5555339030	9440	9470	9470	9420	3414
743	20241210	093500	5523104470	9470	9380	9470	9370	12091
744	20241210	093400	5409133020	9380	9370	9380	9360	3837
745	20241210	093300	5373172620	9370	9400	9400	9370	8334
746	20241210	093200	5295010560	9400	9410	9430	9390	4313
747	20241210	093100	5254467490	9410	9420	9430	9390	6209
748	20241210	093000	5196089470	9400	9490	9510	9380	10996
749	20241210	092900	5092304300	9480	9530	9540	9470	8843
750	20241210	092800	5008242970	9540	9510	9540	9480	13204
751	20241210	092700	4882645650	9520	9460	9520	9460	16164
752	20241210	092600	4729389280	9460	9430	9470	9420	10715
753	20241210	092500	4628212160	9440	9400	9440	9370	14417
754	20241210	092400	4492587820	9400	9340	9410	9340	13654
755	20241210	092300	4364532170	9360	9320	9370	9320	8076
756	20241210	092200	4288928260	9320	9340	9350	9320	4193
757	20241210	092100	4249781020	9320	9380	9390	9320	12608
758	20241210	092000	4131946120	9380	9380	9410	9370	22338
759	20241210	091900	3922133370	9380	9290	9380	9290	7785
760	20241210	091800	3849461120	9290	9330	9330	9260	10286
761	20241210	091700	3753805210	9320	9320	9400	9320	32759
762	20241210	091600	3447100180	9320	9300	9330	9280	15159
763	20241210	091500	3306013120	9300	9320	9320	9270	11557
764	20241210	091400	3198622740	9310	9260	9340	9250	24766
765	20241210	091300	2968177310	9260	9250	9320	9250	27903
766	20241210	091200	2709107430	9240	9200	9260	9190	20782
767	20241210	091100	2517252930	9210	9200	9220	9170	20876
768	20241210	091000	2325258300	9200	9100	9200	9090	16042
769	20241210	090900	2178181480	9090	9120	9140	9090	12738
770	20241210	090800	2062169280	9120	9180	9180	9100	9803
771	20241210	090700	1972507610	9180	9170	9230	9150	36820
772	20241210	090600	1634124990	9170	9170	9190	9140	21858
773	20241210	090500	1433659100	9170	9010	9170	9010	36437
774	20241210	090400	1102116660	9010	8990	9040	8990	20231
775	20241210	090300	919676770	8990	9000	9000	8970	12410
776	20241210	090200	808160620	9000	9000	9030	8980	22646
777	20241210	090100	604197320	9000	8980	9020	8970	30186
778	20241210	090000	332774360	8970	8850	8980	8850	36971