KissMeData/441270/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	213900	1185841380	5280	5280	5280	5280	7948
3	20241230	213800	1185841380	5280	5280	5280	5280	0
4	20241230	213700	1185841380	5280	5280	5280	5280	0
5	20241230	213600	1185841380	5280	5280	5280	5280	0
6	20241230	213500	1185841380	5280	5280	5280	5280	0
7	20241230	213400	1185841380	5280	5280	5280	5280	0
8	20241230	213300	1185841380	5280	5280	5280	5280	0
9	20241230	213200	1185841380	5280	5280	5280	5280	0
10	20241230	213100	1185841380	5280	5280	5280	5280	0
11	20241230	213000	1185841380	5280	5280	5280	5280	0
12	20241230	212900	1185841380	5280	5280	5280	5280	0
13	20241230	212800	1185841380	5280	5280	5280	5280	0
14	20241230	212700	1185841380	5280	5280	5280	5280	0
15	20241230	212600	1185841380	5280	5280	5280	5280	0
16	20241230	212500	1185841380	5280	5280	5280	5280	0
17	20241230	212400	1185841380	5280	5280	5280	5280	0
18	20241230	212300	1185841380	5280	5280	5280	5280	0
19	20241230	212200	1185841380	5280	5280	5280	5280	0
20	20241230	212100	1185841380	5280	5280	5280	5280	0
21	20241230	212000	1185841380	5280	5280	5280	5280	0
22	20241230	211900	1185841380	5280	5280	5280	5280	0
23	20241230	211800	1185841380	5280	5280	5280	5280	0
24	20241230	211700	1185841380	5280	5280	5280	5280	0
25	20241230	211600	1185841380	5280	5280	5280	5280	0
26	20241230	211500	1185841380	5280	5280	5280	5280	0
27	20241230	211400	1185841380	5280	5280	5280	5280	0
28	20241230	211300	1185841380	5280	5280	5280	5280	0
29	20241230	211200	1185841380	5280	5280	5280	5280	0
30	20241230	211100	1185841380	5280	5280	5280	5280	0
31	20241230	211000	1185841380	5280	5280	5280	5280	0
32	20241230	210900	1185841380	5280	5280	5280	5280	7948
33	20241230	210800	1185841380	5280	5280	5280	5280	0
34	20241230	210700	1185841380	5280	5280	5280	5280	0
35	20241230	210600	1185841380	5280	5280	5280	5280	0
36	20241230	210500	1185841380	5280	5280	5280	5280	0
37	20241230	210400	1185841380	5280	5280	5280	5280	0
38	20241230	210300	1185841380	5280	5280	5280	5280	0
39	20241230	210200	1185841380	5280	5280	5280	5280	0
40	20241230	210100	1185841380	5280	5280	5280	5280	0
41	20241230	210000	1185841380	5280	5280	5280	5280	0
42	20241230	205900	1185841380	5280	5280	5280	5280	0
43	20241230	205800	1185841380	5280	5280	5280	5280	0
44	20241230	205700	1185841380	5280	5280	5280	5280	0
45	20241230	205600	1185841380	5280	5280	5280	5280	0
46	20241230	205500	1185841380	5280	5280	5280	5280	0
47	20241230	205400	1185841380	5280	5280	5280	5280	0
48	20241230	205300	1185841380	5280	5280	5280	5280	0
49	20241230	205200	1185841380	5280	5280	5280	5280	0
50	20241230	205100	1185841380	5280	5280	5280	5280	0
51	20241230	205000	1185841380	5280	5280	5280	5280	0
52	20241230	204900	1185841380	5280	5280	5280	5280	0
53	20241230	204800	1185841380	5280	5280	5280	5280	0
54	20241230	204700	1185841380	5280	5280	5280	5280	0
55	20241230	204600	1185841380	5280	5280	5280	5280	0
56	20241230	204500	1185841380	5280	5280	5280	5280	0
57	20241230	204400	1185841380	5280	5280	5280	5280	0
58	20241230	204300	1185841380	5280	5280	5280	5280	0
59	20241230	204200	1185841380	5280	5280	5280	5280	0
60	20241230	204100	1185841380	5280	5280	5280	5280	0
61	20241230	204000	1185841380	5280	5280	5280	5280	0
62	20241230	203900	1185841380	5280	5280	5280	5280	7948
63	20241230	203800	1185841380	5280	5280	5280	5280	0
64	20241230	203700	1185841380	5280	5280	5280	5280	0
65	20241230	203600	1185841380	5280	5280	5280	5280	0
66	20241230	203500	1185841380	5280	5280	5280	5280	0
67	20241230	203400	1185841380	5280	5280	5280	5280	0
68	20241230	203300	1185841380	5280	5280	5280	5280	0
69	20241230	203200	1185841380	5280	5280	5280	5280	0
70	20241230	203100	1185841380	5280	5280	5280	5280	0
71	20241230	203000	1185841380	5280	5280	5280	5280	0
72	20241230	202900	1185841380	5280	5280	5280	5280	0
73	20241230	202800	1185841380	5280	5280	5280	5280	0
74	20241230	202700	1185841380	5280	5280	5280	5280	0
75	20241230	202600	1185841380	5280	5280	5280	5280	0
76	20241230	202500	1185841380	5280	5280	5280	5280	0
77	20241230	202400	1185841380	5280	5280	5280	5280	0
78	20241230	202300	1185841380	5280	5280	5280	5280	0
79	20241230	202200	1185841380	5280	5280	5280	5280	0
80	20241230	202100	1185841380	5280	5280	5280	5280	0
81	20241230	202000	1185841380	5280	5280	5280	5280	0
82	20241230	201900	1185841380	5280	5280	5280	5280	0
83	20241230	201800	1185841380	5280	5280	5280	5280	0
84	20241230	201700	1185841380	5280	5280	5280	5280	0
85	20241230	201600	1185841380	5280	5280	5280	5280	0
86	20241230	201500	1185841380	5280	5280	5280	5280	0
87	20241230	201400	1185841380	5280	5280	5280	5280	0
88	20241230	201300	1185841380	5280	5280	5280	5280	0
89	20241230	201200	1185841380	5280	5280	5280	5280	0
90	20241230	201100	1185841380	5280	5280	5280	5280	0
91	20241230	201000	1185841380	5280	5280	5280	5280	0
92	20241230	200900	1185841380	5280	5280	5280	5280	7948
93	20241230	200800	1185841380	5280	5280	5280	5280	0
94	20241230	200700	1185841380	5280	5280	5280	5280	0
95	20241230	200600	1185841380	5280	5280	5280	5280	0
96	20241230	200500	1185841380	5280	5280	5280	5280	0
97	20241230	200400	1185841380	5280	5280	5280	5280	0
98	20241230	200300	1185841380	5280	5280	5280	5280	0
99	20241230	200200	1185841380	5280	5280	5280	5280	0
100	20241230	200100	1185841380	5280	5280	5280	5280	0
101	20241230	200000	1185841380	5280	5280	5280	5280	0
102	20241230	195900	1185841380	5280	5280	5280	5280	0
103	20241230	195800	1185841380	5280	5280	5280	5280	0
104	20241230	195700	1185841380	5280	5280	5280	5280	0
105	20241230	195600	1185841380	5280	5280	5280	5280	0
106	20241230	195500	1185841380	5280	5280	5280	5280	0
107	20241230	195400	1185841380	5280	5280	5280	5280	0
108	20241230	195300	1185841380	5280	5280	5280	5280	0
109	20241230	195200	1185841380	5280	5280	5280	5280	0
110	20241230	195100	1185841380	5280	5280	5280	5280	0
111	20241230	195000	1185841380	5280	5280	5280	5280	0
112	20241230	194900	1185841380	5280	5280	5280	5280	0
113	20241230	194800	1185841380	5280	5280	5280	5280	0
114	20241230	194700	1185841380	5280	5280	5280	5280	0
115	20241230	194600	1185841380	5280	5280	5280	5280	0
116	20241230	194500	1185841380	5280	5280	5280	5280	0
117	20241230	194400	1185841380	5280	5280	5280	5280	0
118	20241230	194300	1185841380	5280	5280	5280	5280	0
119	20241230	194200	1185841380	5280	5280	5280	5280	0
120	20241230	194100	1185841380	5280	5280	5280	5280	0
121	20241230	194000	1185841380	5280	5280	5280	5280	0
122	20241230	193900	1185841380	5280	5280	5280	5280	7948
123	20241230	193800	1185841380	5280	5280	5280	5280	0
124	20241230	193700	1185841380	5280	5280	5280	5280	0
125	20241230	193600	1185841380	5280	5280	5280	5280	0
126	20241230	193500	1185841380	5280	5280	5280	5280	0
127	20241230	193400	1185841380	5280	5280	5280	5280	0
128	20241230	193300	1185841380	5280	5280	5280	5280	0
129	20241230	193200	1185841380	5280	5280	5280	5280	0
130	20241230	193100	1185841380	5280	5280	5280	5280	0
131	20241230	193000	1185841380	5280	5280	5280	5280	0
132	20241230	192900	1185841380	5280	5280	5280	5280	0
133	20241230	192800	1185841380	5280	5280	5280	5280	0
134	20241230	192700	1185841380	5280	5280	5280	5280	0
135	20241230	192600	1185841380	5280	5280	5280	5280	0
136	20241230	192500	1185841380	5280	5280	5280	5280	0
137	20241230	192400	1185841380	5280	5280	5280	5280	0
138	20241230	192300	1185841380	5280	5280	5280	5280	0
139	20241230	192200	1185841380	5280	5280	5280	5280	0
140	20241230	192100	1185841380	5280	5280	5280	5280	0
141	20241230	192000	1185841380	5280	5280	5280	5280	0
142	20241230	191900	1185841380	5280	5280	5280	5280	0
143	20241230	191800	1185841380	5280	5280	5280	5280	0
144	20241230	191700	1185841380	5280	5280	5280	5280	0
145	20241230	191600	1185841380	5280	5280	5280	5280	0
146	20241230	191500	1185841380	5280	5280	5280	5280	0
147	20241230	191400	1185841380	5280	5280	5280	5280	0
148	20241230	191300	1185841380	5280	5280	5280	5280	0
149	20241230	191200	1185841380	5280	5280	5280	5280	0
150	20241230	191100	1185841380	5280	5280	5280	5280	0
151	20241230	191000	1185841380	5280	5280	5280	5280	0
152	20241230	190900	1185841380	5280	5280	5280	5280	7948
153	20241230	190800	1185841380	5280	5280	5280	5280	0
154	20241230	190700	1185841380	5280	5280	5280	5280	0
155	20241230	190600	1185841380	5280	5280	5280	5280	0
156	20241230	190500	1185841380	5280	5280	5280	5280	0
157	20241230	190400	1185841380	5280	5280	5280	5280	0
158	20241230	190300	1185841380	5280	5280	5280	5280	0
159	20241230	190200	1185841380	5280	5280	5280	5280	0
160	20241230	190100	1185841380	5280	5280	5280	5280	0
161	20241230	190000	1185841380	5280	5280	5280	5280	0
162	20241230	185900	1185841380	5280	5280	5280	5280	0
163	20241230	185800	1185841380	5280	5280	5280	5280	0
164	20241230	185700	1185841380	5280	5280	5280	5280	0
165	20241230	185600	1185841380	5280	5280	5280	5280	0
166	20241230	185500	1185841380	5280	5280	5280	5280	0
167	20241230	185400	1185841380	5280	5280	5280	5280	0
168	20241230	185300	1185841380	5280	5280	5280	5280	0
169	20241230	185200	1185841380	5280	5280	5280	5280	0
170	20241230	185100	1185841380	5280	5280	5280	5280	0
171	20241230	185000	1185841380	5280	5280	5280	5280	0
172	20241230	184900	1185841380	5280	5280	5280	5280	0
173	20241230	184800	1185841380	5280	5280	5280	5280	0
174	20241230	184700	1185841380	5280	5280	5280	5280	0
175	20241230	184600	1185841380	5280	5280	5280	5280	0
176	20241230	184500	1185841380	5280	5280	5280	5280	0
177	20241230	184400	1185841380	5280	5280	5280	5280	0
178	20241230	184300	1185841380	5280	5280	5280	5280	0
179	20241230	184200	1185841380	5280	5280	5280	5280	0
180	20241230	184100	1185841380	5280	5280	5280	5280	0
181	20241230	184000	1185841380	5280	5280	5280	5280	0
182	20241230	183900	1185841380	5280	5280	5280	5280	7948
183	20241230	183800	1185841380	5280	5280	5280	5280	0
184	20241230	183700	1185841380	5280	5280	5280	5280	0
185	20241230	183600	1185841380	5280	5280	5280	5280	0
186	20241230	183500	1185841380	5280	5280	5280	5280	0
187	20241230	183400	1185841380	5280	5280	5280	5280	0
188	20241230	183300	1185841380	5280	5280	5280	5280	0
189	20241230	183200	1185841380	5280	5280	5280	5280	0
190	20241230	183100	1185841380	5280	5280	5280	5280	0
191	20241230	183000	1185841380	5280	5280	5280	5280	0
192	20241230	182900	1185841380	5280	5280	5280	5280	0
193	20241230	182800	1185841380	5280	5280	5280	5280	0
194	20241230	182700	1185841380	5280	5280	5280	5280	0
195	20241230	182600	1185841380	5280	5280	5280	5280	0
196	20241230	182500	1185841380	5280	5280	5280	5280	0
197	20241230	182400	1185841380	5280	5280	5280	5280	0
198	20241230	182300	1185841380	5280	5280	5280	5280	0
199	20241230	182200	1185841380	5280	5280	5280	5280	0
200	20241230	182100	1185841380	5280	5280	5280	5280	0
201	20241230	182000	1185841380	5280	5280	5280	5280	0
202	20241230	181900	1185841380	5280	5280	5280	5280	0
203	20241230	181800	1185841380	5280	5280	5280	5280	0
204	20241230	181700	1185841380	5280	5280	5280	5280	0
205	20241230	181600	1185841380	5280	5280	5280	5280	0
206	20241230	181500	1185841380	5280	5280	5280	5280	0
207	20241230	181400	1185841380	5280	5280	5280	5280	0
208	20241230	181300	1185841380	5280	5280	5280	5280	0
209	20241230	181200	1185841380	5280	5280	5280	5280	0
210	20241230	181100	1185841380	5280	5280	5280	5280	0
211	20241230	181000	1185841380	5280	5280	5280	5280	0
212	20241230	180900	1185841380	5280	5280	5280	5280	7948
213	20241230	180800	1185841380	5280	5280	5280	5280	0
214	20241230	180700	1185841380	5280	5280	5280	5280	0
215	20241230	180600	1185841380	5280	5280	5280	5280	0
216	20241230	180500	1185841380	5280	5280	5280	5280	0
217	20241230	180400	1185841380	5280	5280	5280	5280	0
218	20241230	180300	1185841380	5280	5280	5280	5280	0
219	20241230	180200	1185841380	5280	5280	5280	5280	0
220	20241230	180100	1185841380	5280	5280	5280	5280	0
221	20241230	180000	1185841380	5280	5280	5280	5280	0
222	20241230	175900	1185841380	5280	5280	5280	5280	0
223	20241230	175800	1185841380	5280	5280	5280	5280	0
224	20241230	175700	1185841380	5280	5280	5280	5280	0
225	20241230	175600	1185841380	5280	5280	5280	5280	0
226	20241230	175500	1185841380	5280	5280	5280	5280	0
227	20241230	175400	1185841380	5280	5280	5280	5280	0
228	20241230	175300	1185841380	5280	5280	5280	5280	0
229	20241230	175200	1185841380	5280	5280	5280	5280	0
230	20241230	175100	1185841380	5280	5280	5280	5280	0
231	20241230	175000	1185841380	5280	5280	5280	5280	0
232	20241230	174900	1185841380	5280	5280	5280	5280	0
233	20241230	174800	1185841380	5280	5280	5280	5280	0
234	20241230	174700	1185841380	5280	5280	5280	5280	0
235	20241230	174600	1185841380	5280	5280	5280	5280	0
236	20241230	174500	1185841380	5280	5280	5280	5280	0
237	20241230	174400	1185841380	5280	5280	5280	5280	0
238	20241230	174300	1185841380	5280	5280	5280	5280	0
239	20241230	174200	1185841380	5280	5280	5280	5280	0
240	20241230	174100	1185841380	5280	5280	5280	5280	0
241	20241230	174000	1185841380	5280	5280	5280	5280	0
242	20241230	173900	1185841380	5280	5280	5280	5280	7948
243	20241230	173800	1185841380	5280	5280	5280	5280	0
244	20241230	173700	1185841380	5280	5280	5280	5280	0
245	20241230	173600	1185841380	5280	5280	5280	5280	0
246	20241230	173500	1185841380	5280	5280	5280	5280	0
247	20241230	173400	1185841380	5280	5280	5280	5280	0
248	20241230	173300	1185841380	5280	5280	5280	5280	0
249	20241230	173200	1185841380	5280	5280	5280	5280	0
250	20241230	173100	1185841380	5280	5280	5280	5280	0
251	20241230	173000	1185841380	5280	5280	5280	5280	0
252	20241230	172900	1185841380	5280	5280	5280	5280	0
253	20241230	172800	1185841380	5280	5280	5280	5280	0
254	20241230	172700	1185841380	5280	5280	5280	5280	0
255	20241230	172600	1185841380	5280	5280	5280	5280	0
256	20241230	172500	1185841380	5280	5280	5280	5280	0
257	20241230	172400	1185841380	5280	5280	5280	5280	0
258	20241230	172300	1185841380	5280	5280	5280	5280	0
259	20241230	172200	1185841380	5280	5280	5280	5280	0
260	20241230	172100	1185841380	5280	5280	5280	5280	0
261	20241230	172000	1185841380	5280	5280	5280	5280	0
262	20241230	171900	1185841380	5280	5280	5280	5280	0
263	20241230	171800	1185841380	5280	5280	5280	5280	0
264	20241230	171700	1185841380	5280	5280	5280	5280	0
265	20241230	171600	1185841380	5280	5280	5280	5280	0
266	20241230	171500	1185841380	5280	5280	5280	5280	0
267	20241230	171400	1185841380	5280	5280	5280	5280	0
268	20241230	171300	1185841380	5280	5280	5280	5280	0
269	20241230	171200	1185841380	5280	5280	5280	5280	0
270	20241230	171100	1185841380	5280	5280	5280	5280	0
271	20241230	171000	1185841380	5280	5280	5280	5280	0
272	20241230	170900	1185841380	5280	5280	5280	5280	7948
273	20241230	170800	1185841380	5280	5280	5280	5280	0
274	20241230	170700	1185841380	5280	5280	5280	5280	0
275	20241230	170600	1185841380	5280	5280	5280	5280	0
276	20241230	170500	1185841380	5280	5280	5280	5280	0
277	20241230	170400	1185841380	5280	5280	5280	5280	0
278	20241230	170300	1185841380	5280	5280	5280	5280	0
279	20241230	170200	1185841380	5280	5280	5280	5280	0
280	20241230	170100	1185841380	5280	5280	5280	5280	0
281	20241230	170000	1185841380	5280	5280	5280	5280	0
282	20241230	165900	1185841380	5280	5280	5280	5280	0
283	20241230	165800	1185841380	5280	5280	5280	5280	0
284	20241230	165700	1185841380	5280	5280	5280	5280	0
285	20241230	165600	1185841380	5280	5280	5280	5280	0
286	20241230	165500	1185841380	5280	5280	5280	5280	0
287	20241230	165400	1185841380	5280	5280	5280	5280	0
288	20241230	165300	1185841380	5280	5280	5280	5280	0
289	20241230	165200	1185841380	5280	5280	5280	5280	0
290	20241230	165100	1185841380	5280	5280	5280	5280	0
291	20241230	165000	1185841380	5280	5280	5280	5280	0
292	20241230	164900	1185841380	5280	5280	5280	5280	0
293	20241230	164800	1185841380	5280	5280	5280	5280	0
294	20241230	164700	1185841380	5280	5280	5280	5280	0
295	20241230	164600	1185841380	5280	5280	5280	5280	0
296	20241230	164500	1185841380	5280	5280	5280	5280	0
297	20241230	164400	1185841380	5280	5280	5280	5280	0
298	20241230	164300	1185841380	5280	5280	5280	5280	0
299	20241230	164200	1185841380	5280	5280	5280	5280	0
300	20241230	164100	1185841380	5280	5280	5280	5280	0
301	20241230	164000	1185841380	5280	5280	5280	5280	0
302	20241230	163900	1185841380	5280	5280	5280	5280	7948
303	20241230	163800	1185841380	5280	5280	5280	5280	0
304	20241230	163700	1185841380	5280	5280	5280	5280	0
305	20241230	163600	1185841380	5280	5280	5280	5280	0
306	20241230	163500	1185841380	5280	5280	5280	5280	0
307	20241230	163400	1185841380	5280	5280	5280	5280	0
308	20241230	163300	1185841380	5280	5280	5280	5280	0
309	20241230	163200	1185841380	5280	5280	5280	5280	0
310	20241230	163100	1185841380	5280	5280	5280	5280	0
311	20241230	163000	1185841380	5280	5280	5280	5280	0
312	20241230	162900	1185841380	5280	5280	5280	5280	0
313	20241230	162800	1185841380	5280	5280	5280	5280	0
314	20241230	162700	1185841380	5280	5280	5280	5280	0
315	20241230	162600	1185841380	5280	5280	5280	5280	0
316	20241230	162500	1185841380	5280	5280	5280	5280	0
317	20241230	162400	1185841380	5280	5280	5280	5280	0
318	20241230	162300	1185841380	5280	5280	5280	5280	0
319	20241230	162200	1185841380	5280	5280	5280	5280	0
320	20241230	162100	1185841380	5280	5280	5280	5280	0
321	20241230	162000	1185841380	5280	5280	5280	5280	0
322	20241230	161900	1185841380	5280	5280	5280	5280	0
323	20241230	161800	1185841380	5280	5280	5280	5280	0
324	20241230	161700	1185841380	5280	5280	5280	5280	0
325	20241230	161600	1185841380	5280	5280	5280	5280	0
326	20241230	161500	1185841380	5280	5280	5280	5280	0
327	20241230	161400	1185841380	5280	5280	5280	5280	0
328	20241230	161300	1185841380	5280	5280	5280	5280	0
329	20241230	161200	1185841380	5280	5280	5280	5280	0
330	20241230	161100	1185841380	5280	5280	5280	5280	0
331	20241230	161000	1185841380	5280	5280	5280	5280	0
332	20241230	160900	1185841380	5280	5280	5280	5280	7948
333	20241230	160800	1185841380	5280	5280	5280	5280	0
334	20241230	160700	1185841380	5280	5280	5280	5280	0
335	20241230	160600	1185841380	5280	5280	5280	5280	0
336	20241230	160500	1185841380	5280	5280	5280	5280	0
337	20241230	160400	1185841380	5280	5280	5280	5280	0
338	20241230	160300	1185841380	5280	5280	5280	5280	0
339	20241230	160200	1185841380	5280	5280	5280	5280	0
340	20241230	160100	1185841380	5280	5280	5280	5280	0
341	20241230	160000	1185841380	5280	5280	5280	5280	0
342	20241230	155900	1185841380	5280	5280	5280	5280	0
343	20241230	155800	1185841380	5280	5280	5280	5280	0
344	20241230	155700	1185841380	5280	5280	5280	5280	0
345	20241230	155600	1185841380	5280	5280	5280	5280	0
346	20241230	155500	1185841380	5280	5280	5280	5280	0
347	20241230	155400	1185841380	5280	5280	5280	5280	0
348	20241230	155300	1185841380	5280	5280	5280	5280	0
349	20241230	155200	1185841380	5280	5280	5280	5280	0
350	20241230	155100	1185841380	5280	5280	5280	5280	0
351	20241230	155000	1185841380	5280	5280	5280	5280	0
352	20241230	154900	1185841380	5280	5280	5280	5280	0
353	20241230	154800	1185841380	5280	5280	5280	5280	0
354	20241230	154700	1185841380	5280	5280	5280	5280	0
355	20241230	154600	1185841380	5280	5280	5280	5280	0
356	20241230	154500	1185841380	5280	5280	5280	5280	0
357	20241230	154400	1185841380	5280	5280	5280	5280	0
358	20241230	154300	1185841380	5280	5280	5280	5280	0
359	20241230	154200	1185841380	5280	5280	5280	5280	0
360	20241230	154100	1185841380	5280	5280	5280	5280	0
361	20241230	154000	1185841380	5280	5280	5280	5280	0
362	20241230	153900	1185841380	5280	5280	5280	5280	7948
363	20241230	153800	1185841380	5280	5280	5280	5280	0
364	20241230	153700	1185841380	5280	5280	5280	5280	0
365	20241230	153600	1185841380	5280	5280	5280	5280	0
366	20241230	153500	1185841380	5280	5280	5280	5280	0
367	20241230	153400	1185841380	5280	5280	5280	5280	0
368	20241230	153300	1185841380	5280	5280	5280	5280	0
369	20241230	153200	1185841380	5280	5280	5280	5280	0
370	20241230	153100	1185841380	5280	5280	5280	5280	0
371	20241230	153000	1185841380	5280	5280	5280	5280	7948
372	20241230	152900	1143875940	5210	5210	5210	5210	0
373	20241230	152800	1143875940	5210	5210	5210	5210	0
374	20241230	152700	1143875940	5210	5210	5210	5210	0
375	20241230	152600	1143875940	5210	5210	5210	5210	0
376	20241230	152500	1143875940	5210	5210	5210	5210	0
377	20241230	152400	1143875940	5210	5210	5210	5210	0
378	20241230	152300	1143875940	5210	5210	5210	5210	0
379	20241230	152200	1143875940	5210	5210	5210	5210	0
380	20241230	152100	1143875940	5210	5210	5210	5210	0
381	20241230	152000	1143875940	5210	5210	5210	5210	0
382	20241230	151900	1143875940	5210	5200	5210	5200	844
383	20241230	151800	1139486170	5210	5200	5210	5200	1843
384	20241230	151700	1129902330	5210	5220	5220	5200	2935
385	20241230	151600	1114624060	5210	5220	5220	5210	2674
386	20241230	151500	1100685720	5230	5230	5230	5220	2134
387	20241230	151400	1089544430	5230	5220	5230	5220	658
388	20241230	151300	1086108610	5230	5220	5230	5220	556
389	20241230	151200	1083206250	5240	5240	5240	5240	0
390	20241230	151100	1083206250	5240	5240	5240	5240	530
391	20241230	151000	1080429050	5240	5230	5240	5230	1479
392	20241230	150900	1072693860	5240	5240	5240	5230	1975
393	20241230	150800	1062345060	5250	5250	5250	5250	70
394	20241230	150700	1061977560	5250	5250	5250	5250	500
395	20241230	150600	1059352560	5260	5260	5260	5240	27
396	20241230	150500	1059210650	5240	5250	5260	5240	12
397	20241230	150400	1059147640	5250	5240	5250	5240	1223
398	20241230	150300	1052729110	5240	5240	5240	5230	216
399	20241230	150200	1051597310	5240	5240	5240	5240	0
400	20241230	150100	1051597310	5240	5240	5240	5240	14
401	20241230	150000	1051523950	5220	5220	5220	5220	44
402	20241230	145900	1051294270	5220	5230	5230	5220	462
403	20241230	145800	1048878060	5230	5220	5230	5220	678
404	20241230	145700	1045332470	5220	5220	5220	5220	127
405	20241230	145600	1044669530	5230	5220	5240	5220	198
406	20241230	145500	1043635390	5230	5230	5230	5230	0
407	20241230	145400	1043635390	5230	5240	5240	5210	240
408	20241230	145300	1042381650	5240	5240	5240	5230	8
409	20241230	145200	1042339740	5220	5220	5220	5220	246
410	20241230	145100	1041055620	5220	5220	5220	5220	0
411	20241230	145000	1041055620	5220	5220	5220	5220	127
412	20241230	144900	1040392680	5240	5240	5240	5240	33
413	20241230	144800	1040219760	5240	5220	5240	5220	131
414	20241230	144700	1039535840	5240	5240	5240	5240	0
415	20241230	144600	1039535840	5240	5210	5240	5210	247
416	20241230	144500	1038248760	5240	5240	5240	5240	0
417	20241230	144400	1038248760	5240	5220	5240	5220	127
418	20241230	144300	1037585800	5240	5240	5240	5240	0
419	20241230	144200	1037585800	5240	5210	5240	5210	129
420	20241230	144100	1036913650	5240	5240	5240	5240	0
421	20241230	144000	1036913650	5240	5230	5240	5210	130
422	20241230	143900	1036236240	5210	5220	5230	5210	314
423	20241230	143800	1034594280	5210	5210	5210	5210	127
424	20241230	143700	1033932610	5210	5210	5210	5210	0
425	20241230	143600	1033932610	5210	5220	5220	5210	128
426	20241230	143500	1033265720	5220	5220	5220	5220	0
427	20241230	143400	1033265720	5220	5220	5220	5220	318
428	20241230	143300	1031605760	5220	5220	5220	5220	127
429	20241230	143200	1030942820	5230	5220	5230	5220	12
430	20241230	143100	1030880080	5220	5220	5220	5220	126
431	20241230	143000	1030222360	5220	5220	5220	5220	0
432	20241230	142900	1030222360	5220	5220	5220	5220	227
433	20241230	142800	1029037420	5220	5220	5220	5220	0
434	20241230	142700	1029037420	5220	5210	5220	5210	545
435	20241230	142600	1026194780	5210	5210	5210	5210	0
436	20241230	142500	1026194780	5210	5220	5220	5210	116
437	20241230	142400	1025589460	5210	5210	5210	5210	0
438	20241230	142300	1025589460	5210	5210	5210	5210	126
439	20241230	142200	1024933000	5210	5210	5210	5210	0
440	20241230	142100	1024933000	5210	5210	5210	5210	127
441	20241230	142000	1024271330	5230	5220	5230	5220	401
442	20241230	141900	1022177020	5210	5220	5220	5210	1744
443	20241230	141800	1013084410	5220	5220	5220	5220	200
444	20241230	141700	1012040410	5230	5220	5230	5220	128
445	20241230	141600	1011372240	5220	5220	5220	5220	0
446	20241230	141500	1011372240	5220	5230	5240	5220	627
447	20241230	141400	1008090030	5230	5230	5230	5230	1
448	20241230	141300	1008084800	5220	5220	5220	5220	126
449	20241230	141200	1007427080	5220	5220	5220	5220	0
450	20241230	141100	1007427080	5220	5220	5220	5220	127
451	20241230	141000	1006764140	5220	5220	5220	5220	362
452	20241230	140900	1004874500	5220	5220	5220	5220	0
453	20241230	140800	1004874500	5220	5220	5220	5220	127
454	20241230	140700	1004211560	5220	5220	5220	5220	5
455	20241230	140600	1004185460	5220	5220	5220	5220	126
456	20241230	140500	1003527740	5230	5230	5230	5230	0
457	20241230	140400	1003527740	5230	5220	5230	5220	130
458	20241230	140300	1002849110	5220	5220	5220	5220	0
459	20241230	140200	1002849110	5220	5220	5220	5220	126
460	20241230	140100	1002191390	5230	5230	5230	5230	7
461	20241230	140000	1002154780	5220	5220	5220	5220	127
462	20241230	135900	1001491840	5220	5220	5220	5220	0
463	20241230	135800	1001491840	5220	5220	5220	5220	126
464	20241230	135700	1000834120	5220	5220	5220	5220	1
465	20241230	135600	1000828900	5230	5230	5230	5230	173
466	20241230	135500	999924110	5230	5230	5230	5230	36
467	20241230	135400	999735830	5220	5230	5240	5220	135
468	20241230	135300	999031030	5220	5220	5220	5220	0
469	20241230	135200	999031030	5220	5220	5220	5220	126
470	20241230	135100	998373310	5210	5210	5210	5210	6
471	20241230	135000	998342050	5210	5210	5210	5210	127
472	20241230	134900	997680380	5240	5210	5240	5210	51
473	20241230	134800	997413170	5220	5220	5220	5220	247
474	20241230	134700	996123830	5220	5220	5240	5220	946
475	20241230	134600	991185690	5220	5240	5240	5220	1239
476	20241230	134500	984718050	5220	5220	5220	5220	126
477	20241230	134400	984060330	5250	5250	5250	5250	0
478	20241230	134300	984060330	5250	5220	5250	5220	129
479	20241230	134200	983386890	5250	5250	5250	5250	0
480	20241230	134100	983386890	5250	5220	5250	5220	232
481	20241230	134000	982175710	5220	5220	5220	5220	1274
482	20241230	133900	975525430	5220	5220	5220	5220	127
483	20241230	133800	974862490	5250	5250	5250	5250	0
484	20241230	133700	974862490	5250	5220	5250	5220	1215
485	20241230	133600	968517190	5250	5250	5250	5250	101
486	20241230	133500	967986940	5220	5220	5220	5220	127
487	20241230	133400	967324000	5260	5260	5260	5260	0
488	20241230	133300	967324000	5260	5250	5260	5220	70
489	20241230	133200	966956820	5240	5240	5240	5240	115
490	20241230	133100	966354220	5240	5230	5240	5230	1413
491	20241230	133000	958964220	5240	5240	5240	5240	0
492	20241230	132900	958964220	5240	5240	5240	5240	50
493	20241230	132800	958702220	5250	5250	5250	5250	1
494	20241230	132700	958696970	5240	5240	5240	5240	1
495	20241230	132600	958691730	5250	5250	5250	5250	0
496	20241230	132500	958691730	5250	5240	5250	5240	518
497	20241230	132400	955975120	5250	5240	5250	5240	149
498	20241230	132300	955194350	5240	5240	5240	5240	0
499	20241230	132200	955194350	5240	5240	5240	5240	0
500	20241230	132100	955194350	5240	5240	5240	5240	0
501	20241230	132000	955194350	5240	5250	5250	5240	201
502	20241230	131900	954141100	5240	5200	5240	5200	2109
503	20241230	131800	943117640	5200	5190	5200	5180	10002
504	20241230	131700	891207880	5160	5160	5160	5160	285
505	20241230	131600	889737280	5190	5190	5190	5190	0
506	20241230	131500	889737280	5190	5190	5190	5190	20
507	20241230	131400	889633480	5190	5180	5190	5170	97
508	20241230	131300	889131880	5180	5170	5180	5170	13
509	20241230	131200	889064630	5170	5160	5170	5150	148
510	20241230	131100	888301310	5170	5170	5170	5170	0
511	20241230	131000	888301310	5170	5170	5170	5170	0
512	20241230	130900	888301310	5170	5170	5170	5170	1
513	20241230	130800	888296140	5150	5150	5150	5150	7375
514	20241230	130700	850314890	5130	5130	5130	5130	0
515	20241230	130600	850314890	5130	5140	5140	5130	1398
516	20241230	130500	843136960	5140	5130	5140	5130	1010
517	20241230	130400	837955560	5130	5130	5130	5130	1
518	20241230	130300	837950430	5140	5140	5140	5130	388
519	20241230	130200	835957980	5140	5130	5140	5130	203
520	20241230	130100	834914590	5130	5130	5130	5130	20
521	20241230	130000	834811990	5140	5140	5140	5140	0
522	20241230	125900	834811990	5140	5140	5140	5140	101
523	20241230	125800	834292850	5140	5140	5140	5140	1904
524	20241230	125700	824506290	5150	5150	5150	5150	419
525	20241230	125600	822348440	5150	5150	5150	5150	0
526	20241230	125500	822348440	5150	5150	5150	5140	179
527	20241230	125400	821426660	5140	5140	5140	5140	103
528	20241230	125300	820897240	5150	5150	5150	5150	1
529	20241230	125200	820892090	5150	5150	5150	5150	0
530	20241230	125100	820892090	5150	5150	5150	5150	0
531	20241230	125000	820892090	5150	5160	5160	5140	7337
532	20241230	124900	783106640	5150	5180	5180	5150	555
533	20241230	124800	780242810	5160	5160	5160	5160	10
534	20241230	124700	780191210	5180	5180	5180	5180	1
535	20241230	124600	780186030	5160	5160	5160	5160	1
536	20241230	124500	780180870	5180	5180	5180	5180	0
537	20241230	124400	780180870	5180	5180	5180	5180	0
538	20241230	124300	780180870	5180	5180	5180	5180	1
539	20241230	124200	780175690	5190	5160	5190	5160	71
540	20241230	124100	779809300	5180	5180	5180	5180	1
541	20241230	124000	779804120	5180	5190	5190	5170	1149
542	20241230	123900	773862680	5190	5180	5190	5180	11
543	20241230	123800	773805690	5180	5180	5180	5180	10
544	20241230	123700	773753890	5190	5180	5190	5180	5
545	20241230	123600	773727980	5190	5190	5190	5190	0
546	20241230	123500	773727980	5190	5180	5190	5180	1936
547	20241230	123400	763699480	5180	5180	5180	5180	0
548	20241230	123300	763699480	5180	5180	5180	5180	42
549	20241230	123200	763481920	5180	5180	5180	5180	0
550	20241230	123100	763481920	5180	5180	5180	5180	0
551	20241230	123000	763481920	5180	5180	5180	5180	0
552	20241230	122900	763481920	5180	5180	5180	5180	0
553	20241230	122800	763481920	5180	5180	5180	5180	1
554	20241230	122700	763476740	5180	5180	5180	5180	1
555	20241230	122600	763471560	5180	5180	5180	5180	0
556	20241230	122500	763471560	5180	5180	5180	5180	0
557	20241230	122400	763471560	5180	5170	5180	5160	5
558	20241230	122300	763445720	5190	5190	5190	5190	0
559	20241230	122200	763445720	5190	5190	5190	5190	0
560	20241230	122100	763445720	5190	5190	5190	5190	2
561	20241230	122000	763435340	5180	5180	5180	5180	27
562	20241230	121900	763295480	5180	5170	5180	5170	482
563	20241230	121800	760799220	5180	5180	5190	5180	37
564	20241230	121700	760607530	5190	5190	5190	5190	0
565	20241230	121600	760607530	5190	5160	5190	5140	5348
566	20241230	121500	733060970	5160	5190	5190	5160	3029
567	20241230	121400	717412730	5180	5200	5200	5170	89
568	20241230	121300	716952220	5200	5200	5200	5200	0
569	20241230	121200	716952220	5200	5190	5200	5190	11
570	20241230	121100	716895060	5200	5200	5200	5200	0
571	20241230	121000	716895060	5200	5200	5200	5200	0
572	20241230	120900	716895060	5200	5200	5200	5200	0
573	20241230	120800	716895060	5200	5200	5200	5200	1000
574	20241230	120700	711695060	5210	5210	5210	5200	550
575	20241230	120600	708831670	5210	5210	5210	5210	0
576	20241230	120500	708831670	5210	5210	5210	5210	0
577	20241230	120400	708831670	5210	5210	5210	5210	0
578	20241230	120300	708831670	5210	5210	5210	5210	0
579	20241230	120200	708831670	5210	5210	5210	5210	0
580	20241230	120100	708831670	5210	5180	5210	5180	2
581	20241230	120000	708821280	5210	5210	5210	5210	0
582	20241230	115900	708821280	5210	5210	5210	5170	4
583	20241230	115800	708800480	5170	5210	5210	5170	4
584	20241230	115700	708779760	5170	5180	5180	5170	14
585	20241230	115600	708707280	5210	5210	5210	5210	0
586	20241230	115500	708707280	5210	5200	5210	5180	8259
587	20241230	115400	665870720	5210	5210	5210	5210	0
588	20241230	115300	665870720	5210	5210	5210	5210	0
589	20241230	115200	665870720	5210	5210	5210	5210	0
590	20241230	115100	665870720	5210	5210	5210	5210	0
591	20241230	115000	665870720	5210	5210	5210	5200	345
592	20241230	114900	664076410	5210	5210	5210	5210	0
593	20241230	114800	664076410	5210	5210	5210	5210	13
594	20241230	114700	664008680	5210	5210	5210	5210	0
595	20241230	114600	664008680	5210	5200	5210	5200	228
596	20241230	114500	662823070	5200	5200	5200	5200	3811
597	20241230	114400	643005870	5210	5210	5210	5210	314
598	20241230	114300	641369930	5220	5220	5220	5220	5
599	20241230	114200	641343830	5220	5210	5220	5210	15
600	20241230	114100	641265540	5210	5210	5210	5210	10
601	20241230	114000	641213440	5220	5210	5220	5200	657
602	20241230	113900	637791350	5220	5210	5220	5210	4729
603	20241230	113800	613153250	5230	5230	5230	5230	818
604	20241230	113700	608875110	5230	5230	5230	5230	50
605	20241230	113600	608613610	5230	5220	5230	5220	819
606	20241230	113500	604338420	5230	5230	5230	5230	0
607	20241230	113400	604338420	5230	5220	5230	5220	101
608	20241230	113300	603811190	5230	5220	5230	5220	11
609	20241230	113200	603753760	5210	5220	5220	5210	14
610	20241230	113100	603680720	5210	5220	5220	5210	5858
611	20241230	113000	573113210	5220	5240	5240	5220	5813
612	20241230	112900	542714880	5240	5240	5240	5240	4141
613	20241230	112800	521016040	5250	5260	5260	5250	384
614	20241230	112700	519000000	5270	5270	5270	5270	0
615	20241230	112600	519000000	5270	5270	5270	5270	0
616	20241230	112500	519000000	5270	5270	5270	5270	0
617	20241230	112400	519000000	5270	5270	5270	5270	0
618	20241230	112300	519000000	5270	5250	5270	5250	2
619	20241230	112200	518989480	5250	5250	5250	5250	0
620	20241230	112100	518989480	5250	5250	5250	5250	1
621	20241230	112000	518984230	5280	5280	5280	5280	0
622	20241230	111900	518984230	5280	5280	5280	5280	0
623	20241230	111800	518984230	5280	5280	5280	5280	0
624	20241230	111700	518984230	5280	5280	5280	5280	1
625	20241230	111600	518978950	5280	5280	5280	5280	3
626	20241230	111500	518963110	5250	5280	5280	5250	2012
627	20241230	111400	508396110	5280	5270	5280	5260	722
628	20241230	111300	504596490	5260	5270	5270	5260	7
629	20241230	111200	504559650	5260	5270	5270	5260	62
630	20241230	111100	504233510	5260	5260	5260	5260	0
631	20241230	111000	504233510	5260	5270	5270	5260	26
632	20241230	110900	504096510	5280	5280	5280	5270	310
633	20241230	110800	502462710	5270	5270	5270	5270	26
634	20241230	110700	502325690	5280	5280	5280	5280	0
635	20241230	110600	502325690	5280	5270	5280	5270	101
636	20241230	110500	501793410	5280	5280	5280	5280	0
637	20241230	110400	501793410	5280	5280	5280	5280	0
638	20241230	110300	501793410	5280	5280	5280	5280	40
639	20241230	110200	501582210	5280	5280	5280	5280	0
640	20241230	110100	501582210	5280	5280	5280	5280	0
641	20241230	110000	501582210	5280	5280	5280	5280	18
642	20241230	105900	501487170	5280	5280	5280	5280	4
643	20241230	105800	501466050	5280	5280	5280	5280	0
644	20241230	105700	501466050	5280	5260	5280	5260	29
645	20241230	105600	501313430	5260	5260	5260	5260	11
646	20241230	105500	501255570	5260	5260	5260	5250	514
647	20241230	105400	498556930	5250	5250	5260	5250	1086
648	20241230	105300	492854570	5260	5280	5280	5260	252
649	20241230	105200	491526890	5280	5280	5280	5280	0
650	20241230	105100	491526890	5280	5280	5280	5280	0
651	20241230	105000	491526890	5280	5280	5280	5280	0
652	20241230	104900	491526890	5280	5260	5280	5250	1189
653	20241230	104800	485258110	5280	5280	5280	5280	0
654	20241230	104700	485258110	5280	5280	5280	5280	0
655	20241230	104600	485258110	5280	5280	5280	5280	0
656	20241230	104500	485258110	5280	5280	5280	5280	0
657	20241230	104400	485258110	5280	5280	5280	5280	0
658	20241230	104300	485258110	5280	5280	5280	5280	0
659	20241230	104200	485258110	5280	5250	5280	5250	82
660	20241230	104100	484826110	5280	5280	5280	5280	2
661	20241230	104000	484815550	5280	5280	5280	5250	1305
662	20241230	103900	477961170	5280	5250	5280	5250	1004
663	20241230	103800	472690050	5280	5280	5280	5280	0
664	20241230	103700	472690050	5280	5260	5280	5250	951
665	20241230	103600	467680270	5260	5260	5260	5260	11
666	20241230	103500	467622410	5250	5260	5260	5250	409
667	20241230	103400	465474150	5250	5260	5260	5250	85
668	20241230	103300	465027880	5250	5260	5260	5250	1262
669	20241230	103200	458389880	5280	5280	5280	5280	0
670	20241230	103100	458389880	5280	5280	5280	5280	0
671	20241230	103000	458389880	5280	5280	5280	5280	0
672	20241230	102900	458389880	5280	5280	5280	5280	0
673	20241230	102800	458389880	5280	5260	5280	5260	9
674	20241230	102700	458342500	5290	5290	5290	5290	1
675	20241230	102600	458337210	5290	5290	5290	5290	1000
676	20241230	102500	453047210	5280	5280	5280	5280	213
677	20241230	102400	451922570	5280	5280	5280	5280	2
678	20241230	102300	451912010	5290	5270	5290	5270	41
679	20241230	102200	451695880	5300	5290	5300	5290	197
680	20241230	102100	450652380	5290	5300	5300	5260	307
681	20241230	102000	449028680	5260	5300	5300	5260	330
682	20241230	101900	447285200	5300	5290	5300	5290	449
683	20241230	101800	444907030	5270	5290	5290	5270	720
684	20241230	101700	441108790	5300	5290	5300	5290	192
685	20241230	101600	440091920	5280	5270	5310	5270	1278
686	20241230	101500	433344990	5290	5270	5290	5270	1386
687	20241230	101400	426033510	5260	5240	5270	5240	1724
688	20241230	101300	416991970	5230	5220	5230	5220	633
689	20241230	101200	413683280	5220	5220	5220	5220	1
690	20241230	101100	413678060	5220	5210	5220	5210	3
691	20241230	101000	413662410	5210	5210	5210	5210	1
692	20241230	100900	413657200	5220	5210	5220	5210	845
693	20241230	100800	409246880	5210	5210	5210	5210	0
694	20241230	100700	409246880	5210	5200	5210	5200	801
695	20241230	100600	405076560	5200	5200	5200	5200	289
696	20241230	100500	403573760	5210	5140	5210	5140	4560
697	20241230	100400	379968720	5130	5130	5130	5130	50
698	20241230	100300	379712220	5130	5130	5130	5130	565
699	20241230	100200	376813770	5140	5140	5140	5140	0
700	20241230	100100	376813770	5140	5140	5140	5140	1
701	20241230	100000	376808630	5120	5120	5120	5120	20
702	20241230	095900	376706230	5140	5140	5140	5110	516
703	20241230	095800	374067300	5140	5140	5140	5140	0
704	20241230	095700	374067300	5140	5140	5140	5120	4145
705	20241230	095600	352816270	5150	5140	5150	5140	89
706	20241230	095500	352358800	5150	5150	5150	5150	0
707	20241230	095400	352358800	5150	5140	5150	5140	462
708	20241230	095300	349984110	5140	5140	5140	5140	174
709	20241230	095200	349089750	5130	5140	5140	5130	101
710	20241230	095100	348571610	5140	5130	5140	5130	12
711	20241230	095000	348509950	5140	5150	5170	5140	757
712	20241230	094900	344618920	5180	5140	5180	5130	3480
713	20241230	094800	326743120	5150	5150	5150	5150	40
714	20241230	094700	326537120	5150	5160	5160	5150	103
715	20241230	094600	326006660	5160	5150	5160	5140	2281
716	20241230	094500	314259330	5160	5160	5160	5150	147
717	20241230	094400	313500930	5180	5160	5180	5160	193
718	20241230	094300	312505030	5190	5180	5190	5160	2277
719	20241230	094200	300752870	5170	5170	5170	5170	0
720	20241230	094100	300752870	5170	5200	5200	5170	1267
721	20241230	094000	294202390	5170	5180	5200	5170	1322
722	20241230	093900	287367120	5200	5180	5200	5170	119
723	20241230	093800	286750690	5200	5200	5200	5180	101
724	20241230	093700	286227450	5200	5200	5200	5200	40
725	20241230	093600	286019450	5180	5190	5190	5180	204
726	20241230	093500	284962720	5200	5200	5200	5160	1120
727	20241230	093400	279174790	5200	5200	5200	5200	0
728	20241230	093300	279174790	5200	5180	5200	5180	132
729	20241230	093200	278491010	5190	5200	5200	5190	3
730	20241230	093100	278475420	5200	5200	5200	5200	53
731	20241230	093000	278199820	5180	5190	5200	5180	545
732	20241230	092900	275376650	5210	5210	5210	5210	0
733	20241230	092800	275376650	5210	5180	5210	5180	96
734	20241230	092700	274879310	5210	5210	5210	5210	5
735	20241230	092600	274853260	5220	5180	5220	5180	313
736	20241230	092500	273231790	5220	5170	5220	5170	408
737	20241230	092400	271122330	5160	5190	5220	5160	1446
738	20241230	092300	263641120	5190	5200	5200	5180	1557
739	20241230	092200	255569930	5200	5200	5210	5200	592
740	20241230	092100	252486450	5180	5180	5180	5180	213
741	20241230	092000	251383110	5180	5240	5240	5180	6128
742	20241230	091900	219515410	5250	5250	5250	5250	152
743	20241230	091800	218717410	5250	5250	5250	5250	103
744	20241230	091700	218176660	5250	5280	5280	5250	374
745	20241230	091600	216213130	5270	5270	5270	5270	0
746	20241230	091500	216213130	5270	5270	5270	5270	396
747	20241230	091400	214126210	5270	5300	5300	5250	2188
748	20241230	091300	202623420	5300	5280	5300	5270	688
749	20241230	091200	198990840	5280	5280	5280	5270	641
750	20241230	091100	195606470	5280	5300	5300	5270	1597
751	20241230	091000	187168090	5300	5240	5310	5240	7164
752	20241230	090900	149272280	5210	5200	5260	5170	6043
753	20241230	090800	117712350	5200	5180	5200	5180	24
754	20241230	090700	117587780	5170	5170	5170	5150	431
755	20241230	090600	115367130	5170	5180	5180	5170	15
756	20241230	090500	115289530	5180	5220	5230	5160	11472
757	20241230	090400	55880450	5220	5210	5220	5200	603
758	20241230	090300	52734530	5210	5200	5230	5190	850
759	20241230	090200	48301570	5200	5190	5200	5180	704
760	20241230	090100	44654080	5200	5180	5200	5170	2380
761	20241230	090000	32323400	5190	5210	5250	5190	5984