KissMeData/443670/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	214200	4044413930	8670	8670	8670	8670	10477
3	20241224	214100	4044413930	8670	8670	8670	8670	0
4	20241224	214000	4044413930	8670	8670	8670	8670	0
5	20241224	213900	4044413930	8670	8670	8670	8670	0
6	20241224	213800	4044413930	8670	8670	8670	8670	0
7	20241224	213700	4044413930	8670	8670	8670	8670	0
8	20241224	213600	4044413930	8670	8670	8670	8670	0
9	20241224	213500	4044413930	8670	8670	8670	8670	0
10	20241224	213400	4044413930	8670	8670	8670	8670	0
11	20241224	213300	4044413930	8670	8670	8670	8670	0
12	20241224	213200	4044413930	8670	8670	8670	8670	0
13	20241224	213100	4044413930	8670	8670	8670	8670	0
14	20241224	213000	4044413930	8670	8670	8670	8670	0
15	20241224	212900	4044413930	8670	8670	8670	8670	0
16	20241224	212800	4044413930	8670	8670	8670	8670	0
17	20241224	212700	4044413930	8670	8670	8670	8670	0
18	20241224	212600	4044413930	8670	8670	8670	8670	0
19	20241224	212500	4044413930	8670	8670	8670	8670	0
20	20241224	212400	4044413930	8670	8670	8670	8670	0
21	20241224	212300	4044413930	8670	8670	8670	8670	0
22	20241224	212200	4044413930	8670	8670	8670	8670	0
23	20241224	212100	4044413930	8670	8670	8670	8670	0
24	20241224	212000	4044413930	8670	8670	8670	8670	0
25	20241224	211900	4044413930	8670	8670	8670	8670	0
26	20241224	211800	4044413930	8670	8670	8670	8670	0
27	20241224	211700	4044413930	8670	8670	8670	8670	0
28	20241224	211600	4044413930	8670	8670	8670	8670	0
29	20241224	211500	4044413930	8670	8670	8670	8670	0
30	20241224	211400	4044413930	8670	8670	8670	8670	0
31	20241224	211300	4044413930	8670	8670	8670	8670	0
32	20241224	211200	4044413930	8670	8670	8670	8670	10477
33	20241224	211100	4044413930	8670	8670	8670	8670	0
34	20241224	211000	4044413930	8670	8670	8670	8670	0
35	20241224	210900	4044413930	8670	8670	8670	8670	0
36	20241224	210800	4044413930	8670	8670	8670	8670	0
37	20241224	210700	4044413930	8670	8670	8670	8670	0
38	20241224	210600	4044413930	8670	8670	8670	8670	0
39	20241224	210500	4044413930	8670	8670	8670	8670	0
40	20241224	210400	4044413930	8670	8670	8670	8670	0
41	20241224	210300	4044413930	8670	8670	8670	8670	0
42	20241224	210200	4044413930	8670	8670	8670	8670	0
43	20241224	210100	4044413930	8670	8670	8670	8670	0
44	20241224	210000	4044413930	8670	8670	8670	8670	0
45	20241224	205900	4044413930	8670	8670	8670	8670	0
46	20241224	205800	4044413930	8670	8670	8670	8670	0
47	20241224	205700	4044413930	8670	8670	8670	8670	0
48	20241224	205600	4044413930	8670	8670	8670	8670	0
49	20241224	205500	4044413930	8670	8670	8670	8670	0
50	20241224	205400	4044413930	8670	8670	8670	8670	0
51	20241224	205300	4044413930	8670	8670	8670	8670	0
52	20241224	205200	4044413930	8670	8670	8670	8670	0
53	20241224	205100	4044413930	8670	8670	8670	8670	0
54	20241224	205000	4044413930	8670	8670	8670	8670	0
55	20241224	204900	4044413930	8670	8670	8670	8670	0
56	20241224	204800	4044413930	8670	8670	8670	8670	0
57	20241224	204700	4044413930	8670	8670	8670	8670	0
58	20241224	204600	4044413930	8670	8670	8670	8670	0
59	20241224	204500	4044413930	8670	8670	8670	8670	0
60	20241224	204400	4044413930	8670	8670	8670	8670	0
61	20241224	204300	4044413930	8670	8670	8670	8670	0
62	20241224	204200	4044413930	8670	8670	8670	8670	10477
63	20241224	204100	4044413930	8670	8670	8670	8670	0
64	20241224	204000	4044413930	8670	8670	8670	8670	0
65	20241224	203900	4044413930	8670	8670	8670	8670	0
66	20241224	203800	4044413930	8670	8670	8670	8670	0
67	20241224	203700	4044413930	8670	8670	8670	8670	0
68	20241224	203600	4044413930	8670	8670	8670	8670	0
69	20241224	203500	4044413930	8670	8670	8670	8670	0
70	20241224	203400	4044413930	8670	8670	8670	8670	0
71	20241224	203300	4044413930	8670	8670	8670	8670	0
72	20241224	203200	4044413930	8670	8670	8670	8670	0
73	20241224	203100	4044413930	8670	8670	8670	8670	0
74	20241224	203000	4044413930	8670	8670	8670	8670	0
75	20241224	202900	4044413930	8670	8670	8670	8670	0
76	20241224	202800	4044413930	8670	8670	8670	8670	0
77	20241224	202700	4044413930	8670	8670	8670	8670	0
78	20241224	202600	4044413930	8670	8670	8670	8670	0
79	20241224	202500	4044413930	8670	8670	8670	8670	0
80	20241224	202400	4044413930	8670	8670	8670	8670	0
81	20241224	202300	4044413930	8670	8670	8670	8670	0
82	20241224	202200	4044413930	8670	8670	8670	8670	0
83	20241224	202100	4044413930	8670	8670	8670	8670	0
84	20241224	202000	4044413930	8670	8670	8670	8670	0
85	20241224	201900	4044413930	8670	8670	8670	8670	0
86	20241224	201800	4044413930	8670	8670	8670	8670	0
87	20241224	201700	4044413930	8670	8670	8670	8670	0
88	20241224	201600	4044413930	8670	8670	8670	8670	0
89	20241224	201500	4044413930	8670	8670	8670	8670	0
90	20241224	201400	4044413930	8670	8670	8670	8670	0
91	20241224	201300	4044413930	8670	8670	8670	8670	0
92	20241224	201200	4044413930	8670	8670	8670	8670	10477
93	20241224	201100	4044413930	8670	8670	8670	8670	0
94	20241224	201000	4044413930	8670	8670	8670	8670	0
95	20241224	200900	4044413930	8670	8670	8670	8670	0
96	20241224	200800	4044413930	8670	8670	8670	8670	0
97	20241224	200700	4044413930	8670	8670	8670	8670	0
98	20241224	200600	4044413930	8670	8670	8670	8670	0
99	20241224	200500	4044413930	8670	8670	8670	8670	0
100	20241224	200400	4044413930	8670	8670	8670	8670	0
101	20241224	200300	4044413930	8670	8670	8670	8670	0
102	20241224	200200	4044413930	8670	8670	8670	8670	0
103	20241224	200100	4044413930	8670	8670	8670	8670	0
104	20241224	200000	4044413930	8670	8670	8670	8670	0
105	20241224	195900	4044413930	8670	8670	8670	8670	0
106	20241224	195800	4044413930	8670	8670	8670	8670	0
107	20241224	195700	4044413930	8670	8670	8670	8670	0
108	20241224	195600	4044413930	8670	8670	8670	8670	0
109	20241224	195500	4044413930	8670	8670	8670	8670	0
110	20241224	195400	4044413930	8670	8670	8670	8670	0
111	20241224	195300	4044413930	8670	8670	8670	8670	0
112	20241224	195200	4044413930	8670	8670	8670	8670	0
113	20241224	195100	4044413930	8670	8670	8670	8670	0
114	20241224	195000	4044413930	8670	8670	8670	8670	0
115	20241224	194900	4044413930	8670	8670	8670	8670	0
116	20241224	194800	4044413930	8670	8670	8670	8670	0
117	20241224	194700	4044413930	8670	8670	8670	8670	0
118	20241224	194600	4044413930	8670	8670	8670	8670	0
119	20241224	194500	4044413930	8670	8670	8670	8670	0
120	20241224	194400	4044413930	8670	8670	8670	8670	0
121	20241224	194300	4044413930	8670	8670	8670	8670	0
122	20241224	194200	4044413930	8670	8670	8670	8670	10477
123	20241224	194100	4044413930	8670	8670	8670	8670	0
124	20241224	194000	4044413930	8670	8670	8670	8670	0
125	20241224	193900	4044413930	8670	8670	8670	8670	0
126	20241224	193800	4044413930	8670	8670	8670	8670	0
127	20241224	193700	4044413930	8670	8670	8670	8670	0
128	20241224	193600	4044413930	8670	8670	8670	8670	0
129	20241224	193500	4044413930	8670	8670	8670	8670	0
130	20241224	193400	4044413930	8670	8670	8670	8670	0
131	20241224	193300	4044413930	8670	8670	8670	8670	0
132	20241224	193200	4044413930	8670	8670	8670	8670	0
133	20241224	193100	4044413930	8670	8670	8670	8670	0
134	20241224	193000	4044413930	8670	8670	8670	8670	0
135	20241224	192900	4044413930	8670	8670	8670	8670	0
136	20241224	192800	4044413930	8670	8670	8670	8670	0
137	20241224	192700	4044413930	8670	8670	8670	8670	0
138	20241224	192600	4044413930	8670	8670	8670	8670	0
139	20241224	192500	4044413930	8670	8670	8670	8670	0
140	20241224	192400	4044413930	8670	8670	8670	8670	0
141	20241224	192300	4044413930	8670	8670	8670	8670	0
142	20241224	192200	4044413930	8670	8670	8670	8670	0
143	20241224	192100	4044413930	8670	8670	8670	8670	0
144	20241224	192000	4044413930	8670	8670	8670	8670	0
145	20241224	191900	4044413930	8670	8670	8670	8670	0
146	20241224	191800	4044413930	8670	8670	8670	8670	0
147	20241224	191700	4044413930	8670	8670	8670	8670	0
148	20241224	191600	4044413930	8670	8670	8670	8670	0
149	20241224	191500	4044413930	8670	8670	8670	8670	0
150	20241224	191400	4044413930	8670	8670	8670	8670	0
151	20241224	191300	4044413930	8670	8670	8670	8670	0
152	20241224	191200	4044413930	8670	8670	8670	8670	10477
153	20241224	191100	4044413930	8670	8670	8670	8670	0
154	20241224	191000	4044413930	8670	8670	8670	8670	0
155	20241224	190900	4044413930	8670	8670	8670	8670	0
156	20241224	190800	4044413930	8670	8670	8670	8670	0
157	20241224	190700	4044413930	8670	8670	8670	8670	0
158	20241224	190600	4044413930	8670	8670	8670	8670	0
159	20241224	190500	4044413930	8670	8670	8670	8670	0
160	20241224	190400	4044413930	8670	8670	8670	8670	0
161	20241224	190300	4044413930	8670	8670	8670	8670	0
162	20241224	190200	4044413930	8670	8670	8670	8670	0
163	20241224	190100	4044413930	8670	8670	8670	8670	0
164	20241224	190000	4044413930	8670	8670	8670	8670	0
165	20241224	185900	4044413930	8670	8670	8670	8670	0
166	20241224	185800	4044413930	8670	8670	8670	8670	0
167	20241224	185700	4044413930	8670	8670	8670	8670	0
168	20241224	185600	4044413930	8670	8670	8670	8670	0
169	20241224	185500	4044413930	8670	8670	8670	8670	0
170	20241224	185400	4044413930	8670	8670	8670	8670	0
171	20241224	185300	4044413930	8670	8670	8670	8670	0
172	20241224	185200	4044413930	8670	8670	8670	8670	0
173	20241224	185100	4044413930	8670	8670	8670	8670	0
174	20241224	185000	4044413930	8670	8670	8670	8670	0
175	20241224	184900	4044413930	8670	8670	8670	8670	0
176	20241224	184800	4044413930	8670	8670	8670	8670	0
177	20241224	184700	4044413930	8670	8670	8670	8670	0
178	20241224	184600	4044413930	8670	8670	8670	8670	0
179	20241224	184500	4044413930	8670	8670	8670	8670	0
180	20241224	184400	4044413930	8670	8670	8670	8670	0
181	20241224	184300	4044413930	8670	8670	8670	8670	0
182	20241224	184200	4044413930	8670	8670	8670	8670	10477
183	20241224	184100	4044413930	8670	8670	8670	8670	0
184	20241224	184000	4044413930	8670	8670	8670	8670	0
185	20241224	183900	4044413930	8670	8670	8670	8670	0
186	20241224	183800	4044413930	8670	8670	8670	8670	0
187	20241224	183700	4044413930	8670	8670	8670	8670	0
188	20241224	183600	4044413930	8670	8670	8670	8670	0
189	20241224	183500	4044413930	8670	8670	8670	8670	0
190	20241224	183400	4044413930	8670	8670	8670	8670	0
191	20241224	183300	4044413930	8670	8670	8670	8670	0
192	20241224	183200	4044413930	8670	8670	8670	8670	0
193	20241224	183100	4044413930	8670	8670	8670	8670	0
194	20241224	183000	4044413930	8670	8670	8670	8670	0
195	20241224	182900	4044413930	8670	8670	8670	8670	0
196	20241224	182800	4044413930	8670	8670	8670	8670	0
197	20241224	182700	4044413930	8670	8670	8670	8670	0
198	20241224	182600	4044413930	8670	8670	8670	8670	0
199	20241224	182500	4044413930	8670	8670	8670	8670	0
200	20241224	182400	4044413930	8670	8670	8670	8670	0
201	20241224	182300	4044413930	8670	8670	8670	8670	0
202	20241224	182200	4044413930	8670	8670	8670	8670	0
203	20241224	182100	4044413930	8670	8670	8670	8670	0
204	20241224	182000	4044413930	8670	8670	8670	8670	0
205	20241224	181900	4044413930	8670	8670	8670	8670	0
206	20241224	181800	4044413930	8670	8670	8670	8670	0
207	20241224	181700	4044413930	8670	8670	8670	8670	0
208	20241224	181600	4044413930	8670	8670	8670	8670	0
209	20241224	181500	4044413930	8670	8670	8670	8670	0
210	20241224	181400	4044413930	8670	8670	8670	8670	0
211	20241224	181300	4044413930	8670	8670	8670	8670	0
212	20241224	181200	4044413930	8670	8670	8670	8670	10477
213	20241224	181100	4044413930	8670	8670	8670	8670	0
214	20241224	181000	4044413930	8670	8670	8670	8670	0
215	20241224	180900	4044413930	8670	8670	8670	8670	0
216	20241224	180800	4044413930	8670	8670	8670	8670	0
217	20241224	180700	4044413930	8670	8670	8670	8670	0
218	20241224	180600	4044413930	8670	8670	8670	8670	0
219	20241224	180500	4044413930	8670	8670	8670	8670	0
220	20241224	180400	4044413930	8670	8670	8670	8670	0
221	20241224	180300	4044413930	8670	8670	8670	8670	0
222	20241224	180200	4044413930	8670	8670	8670	8670	0
223	20241224	180100	4044413930	8670	8670	8670	8670	0
224	20241224	180000	4044413930	8670	8670	8670	8670	0
225	20241224	175900	4044413930	8670	8670	8670	8670	0
226	20241224	175800	4044413930	8670	8670	8670	8670	0
227	20241224	175700	4044413930	8670	8670	8670	8670	0
228	20241224	175600	4044413930	8670	8670	8670	8670	0
229	20241224	175500	4044413930	8670	8670	8670	8670	0
230	20241224	175400	4044413930	8670	8670	8670	8670	0
231	20241224	175300	4044413930	8670	8670	8670	8670	0
232	20241224	175200	4044413930	8670	8670	8670	8670	0
233	20241224	175100	4044413930	8670	8670	8670	8670	0
234	20241224	175000	4044413930	8670	8670	8670	8670	0
235	20241224	174900	4044413930	8670	8670	8670	8670	0
236	20241224	174800	4044413930	8670	8670	8670	8670	0
237	20241224	174700	4044413930	8670	8670	8670	8670	0
238	20241224	174600	4044413930	8670	8670	8670	8670	0
239	20241224	174500	4044413930	8670	8670	8670	8670	0
240	20241224	174400	4044413930	8670	8670	8670	8670	0
241	20241224	174300	4044413930	8670	8670	8670	8670	0
242	20241224	174200	4044413930	8670	8670	8670	8670	10477
243	20241224	174100	4044413930	8670	8670	8670	8670	0
244	20241224	174000	4044413930	8670	8670	8670	8670	0
245	20241224	173900	4044413930	8670	8670	8670	8670	0
246	20241224	173800	4044413930	8670	8670	8670	8670	0
247	20241224	173700	4044413930	8670	8670	8670	8670	0
248	20241224	173600	4044413930	8670	8670	8670	8670	0
249	20241224	173500	4044413930	8670	8670	8670	8670	0
250	20241224	173400	4044413930	8670	8670	8670	8670	0
251	20241224	173300	4044413930	8670	8670	8670	8670	0
252	20241224	173200	4044413930	8670	8670	8670	8670	0
253	20241224	173100	4044413930	8670	8670	8670	8670	0
254	20241224	173000	4044413930	8670	8670	8670	8670	0
255	20241224	172900	4044413930	8670	8670	8670	8670	0
256	20241224	172800	4044413930	8670	8670	8670	8670	0
257	20241224	172700	4044413930	8670	8670	8670	8670	0
258	20241224	172600	4044413930	8670	8670	8670	8670	0
259	20241224	172500	4044413930	8670	8670	8670	8670	0
260	20241224	172400	4044413930	8670	8670	8670	8670	0
261	20241224	172300	4044413930	8670	8670	8670	8670	0
262	20241224	172200	4044413930	8670	8670	8670	8670	0
263	20241224	172100	4044413930	8670	8670	8670	8670	0
264	20241224	172000	4044413930	8670	8670	8670	8670	0
265	20241224	171900	4044413930	8670	8670	8670	8670	0
266	20241224	171800	4044413930	8670	8670	8670	8670	0
267	20241224	171700	4044413930	8670	8670	8670	8670	0
268	20241224	171600	4044413930	8670	8670	8670	8670	0
269	20241224	171500	4044413930	8670	8670	8670	8670	0
270	20241224	171400	4044413930	8670	8670	8670	8670	0
271	20241224	171300	4044413930	8670	8670	8670	8670	0
272	20241224	171200	4044413930	8670	8670	8670	8670	10477
273	20241224	171100	4044413930	8670	8670	8670	8670	0
274	20241224	171000	4044413930	8670	8670	8670	8670	0
275	20241224	170900	4044413930	8670	8670	8670	8670	0
276	20241224	170800	4044413930	8670	8670	8670	8670	0
277	20241224	170700	4044413930	8670	8670	8670	8670	0
278	20241224	170600	4044413930	8670	8670	8670	8670	0
279	20241224	170500	4044413930	8670	8670	8670	8670	0
280	20241224	170400	4044413930	8670	8670	8670	8670	0
281	20241224	170300	4044413930	8670	8670	8670	8670	0
282	20241224	170200	4044413930	8670	8670	8670	8670	0
283	20241224	170100	4044413930	8670	8670	8670	8670	0
284	20241224	170000	4044413930	8670	8670	8670	8670	0
285	20241224	165900	4044413930	8670	8670	8670	8670	0
286	20241224	165800	4044413930	8670	8670	8670	8670	0
287	20241224	165700	4044413930	8670	8670	8670	8670	0
288	20241224	165600	4044413930	8670	8670	8670	8670	0
289	20241224	165500	4044413930	8670	8670	8670	8670	0
290	20241224	165400	4044413930	8670	8670	8670	8670	0
291	20241224	165300	4044413930	8670	8670	8670	8670	0
292	20241224	165200	4044413930	8670	8670	8670	8670	0
293	20241224	165100	4044413930	8670	8670	8670	8670	0
294	20241224	165000	4044413930	8670	8670	8670	8670	0
295	20241224	164900	4044413930	8670	8670	8670	8670	0
296	20241224	164800	4044413930	8670	8670	8670	8670	0
297	20241224	164700	4044413930	8670	8670	8670	8670	0
298	20241224	164600	4044413930	8670	8670	8670	8670	0
299	20241224	164500	4044413930	8670	8670	8670	8670	0
300	20241224	164400	4044413930	8670	8670	8670	8670	0
301	20241224	164300	4044413930	8670	8670	8670	8670	0
302	20241224	164200	4044413930	8670	8670	8670	8670	10477
303	20241224	164100	4044413930	8670	8670	8670	8670	0
304	20241224	164000	4044413930	8670	8670	8670	8670	0
305	20241224	163900	4044413930	8670	8670	8670	8670	0
306	20241224	163800	4044413930	8670	8670	8670	8670	0
307	20241224	163700	4044413930	8670	8670	8670	8670	0
308	20241224	163600	4044413930	8670	8670	8670	8670	0
309	20241224	163500	4044413930	8670	8670	8670	8670	0
310	20241224	163400	4044413930	8670	8670	8670	8670	0
311	20241224	163300	4044413930	8670	8670	8670	8670	0
312	20241224	163200	4044413930	8670	8670	8670	8670	0
313	20241224	163100	4044413930	8670	8670	8670	8670	0
314	20241224	163000	4044413930	8670	8670	8670	8670	0
315	20241224	162900	4044413930	8670	8670	8670	8670	0
316	20241224	162800	4044413930	8670	8670	8670	8670	0
317	20241224	162700	4044413930	8670	8670	8670	8670	0
318	20241224	162600	4044413930	8670	8670	8670	8670	0
319	20241224	162500	4044413930	8670	8670	8670	8670	0
320	20241224	162400	4044413930	8670	8670	8670	8670	0
321	20241224	162300	4044413930	8670	8670	8670	8670	0
322	20241224	162200	4044413930	8670	8670	8670	8670	0
323	20241224	162100	4044413930	8670	8670	8670	8670	0
324	20241224	162000	4044413930	8670	8670	8670	8670	0
325	20241224	161900	4044413930	8670	8670	8670	8670	0
326	20241224	161800	4044413930	8670	8670	8670	8670	0
327	20241224	161700	4044413930	8670	8670	8670	8670	0
328	20241224	161600	4044413930	8670	8670	8670	8670	0
329	20241224	161500	4044413930	8670	8670	8670	8670	0
330	20241224	161400	4044413930	8670	8670	8670	8670	0
331	20241224	161300	4044413930	8670	8670	8670	8670	0
332	20241224	161200	4044413930	8670	8670	8670	8670	10477
333	20241224	161100	4044413930	8670	8670	8670	8670	0
334	20241224	161000	4044413930	8670	8670	8670	8670	0
335	20241224	160900	4044413930	8670	8670	8670	8670	0
336	20241224	160800	4044413930	8670	8670	8670	8670	0
337	20241224	160700	4044413930	8670	8670	8670	8670	0
338	20241224	160600	4044413930	8670	8670	8670	8670	0
339	20241224	160500	4044413930	8670	8670	8670	8670	0
340	20241224	160400	4044413930	8670	8670	8670	8670	0
341	20241224	160300	4044413930	8670	8670	8670	8670	0
342	20241224	160200	4044413930	8670	8670	8670	8670	0
343	20241224	160100	4044413930	8670	8670	8670	8670	0
344	20241224	160000	4044413930	8670	8670	8670	8670	0
345	20241224	155900	4044413930	8670	8670	8670	8670	0
346	20241224	155800	4044413930	8670	8670	8670	8670	0
347	20241224	155700	4044413930	8670	8670	8670	8670	0
348	20241224	155600	4044413930	8670	8670	8670	8670	0
349	20241224	155500	4044413930	8670	8670	8670	8670	0
350	20241224	155400	4044413930	8670	8670	8670	8670	0
351	20241224	155300	4044413930	8670	8670	8670	8670	0
352	20241224	155200	4044413930	8670	8670	8670	8670	0
353	20241224	155100	4044413930	8670	8670	8670	8670	0
354	20241224	155000	4044413930	8670	8670	8670	8670	0
355	20241224	154900	4044413930	8670	8670	8670	8670	0
356	20241224	154800	4044413930	8670	8670	8670	8670	0
357	20241224	154700	4044413930	8670	8670	8670	8670	0
358	20241224	154600	4044413930	8670	8670	8670	8670	0
359	20241224	154500	4044413930	8670	8670	8670	8670	0
360	20241224	154400	4044413930	8670	8670	8670	8670	0
361	20241224	154300	4044413930	8670	8670	8670	8670	0
362	20241224	154200	4044413930	8670	8670	8670	8670	10477
363	20241224	154100	4044413930	8670	8670	8670	8670	0
364	20241224	154000	4044413930	8670	8670	8670	8670	0
365	20241224	153900	4044413930	8670	8670	8670	8670	0
366	20241224	153800	4044413930	8670	8670	8670	8670	0
367	20241224	153700	4044413930	8670	8670	8670	8670	0
368	20241224	153600	4044413930	8670	8670	8670	8670	0
369	20241224	153500	4044413930	8670	8670	8670	8670	0
370	20241224	153400	4044413930	8670	8670	8670	8670	0
371	20241224	153300	4044413930	8670	8670	8670	8670	0
372	20241224	153200	4044413930	8670	8670	8670	8670	0
373	20241224	153100	4044413930	8670	8670	8670	8670	0
374	20241224	153000	4044413930	8670	8670	8670	8670	10477
375	20241224	152900	3953578340	8690	8690	8690	8690	0
376	20241224	152800	3953578340	8690	8690	8690	8690	0
377	20241224	152700	3953578340	8690	8690	8690	8690	0
378	20241224	152600	3953578340	8690	8690	8690	8690	0
379	20241224	152500	3953578340	8690	8690	8690	8690	0
380	20241224	152400	3953578340	8690	8690	8690	8690	0
381	20241224	152300	3953578340	8690	8690	8690	8690	0
382	20241224	152200	3953578340	8690	8690	8690	8690	0
383	20241224	152100	3953578340	8690	8690	8690	8690	0
384	20241224	152000	3953578340	8690	8690	8690	8690	0
385	20241224	151900	3953578340	8690	8700	8700	8680	3089
386	20241224	151800	3926735710	8700	8710	8710	8700	1219
387	20241224	151700	3916129260	8700	8700	8700	8700	1485
388	20241224	151600	3903209760	8710	8710	8720	8690	540
389	20241224	151500	3898509530	8710	8710	8710	8700	3188
390	20241224	151400	3870771230	8710	8700	8710	8700	274
391	20241224	151300	3868386390	8700	8690	8700	8690	2365
392	20241224	151200	3847827100	8690	8690	8690	8680	2095
393	20241224	151100	3829628130	8690	8700	8700	8690	203
394	20241224	151000	3827864030	8680	8690	8690	8670	904
395	20241224	150900	3820015040	8690	8680	8690	8680	2067
396	20241224	150800	3802073380	8680	8690	8690	8680	186
397	20241224	150700	3800457870	8690	8710	8710	8680	2190
398	20241224	150600	3781433770	8710	8710	8720	8700	670
399	20241224	150500	3775598280	8720	8690	8720	8680	4470
400	20241224	150400	3736742390	8690	8700	8700	8690	4320
401	20241224	150300	3699180900	8710	8710	8710	8700	94
402	20241224	150200	3698362910	8710	8710	8710	8700	459
403	20241224	150100	3694366020	8710	8710	8720	8700	900
404	20241224	150000	3686527320	8700	8700	8710	8700	384
405	20241224	145900	3683185180	8710	8700	8710	8700	619
406	20241224	145800	3677796020	8700	8710	8710	8700	1415
407	20241224	145700	3665484600	8710	8710	8720	8710	361
408	20241224	145600	3662340250	8710	8710	8710	8710	1588
409	20241224	145500	3648508770	8710	8710	8720	8700	1035
410	20241224	145400	3639493300	8710	8710	8710	8710	1443
411	20241224	145300	3626924770	8710	8720	8720	8710	167
412	20241224	145200	3625469030	8720	8720	8720	8720	93
413	20241224	145100	3624658070	8710	8720	8720	8710	696
414	20241224	145000	3618591950	8730	8710	8730	8710	1214
415	20241224	144900	3608004050	8710	8710	8710	8710	1200
416	20241224	144800	3597552050	8710	8700	8720	8700	581
417	20241224	144700	3592494880	8700	8710	8730	8700	1854
418	20241224	144600	3576347400	8710	8730	8730	8710	1447
419	20241224	144500	3563726730	8730	8730	8730	8730	929
420	20241224	144400	3555616560	8730	8740	8740	8730	390
421	20241224	144300	3552211810	8740	8740	8740	8740	625
422	20241224	144200	3546749310	8740	8740	8740	8740	258
423	20241224	144100	3544494390	8740	8750	8770	8740	429
424	20241224	144000	3540736410	8740	8750	8750	8740	215
425	20241224	143900	3538855320	8750	8750	8750	8730	655
426	20241224	143800	3533129900	8760	8760	8760	8740	721
427	20241224	143700	3526819370	8760	8760	8760	8760	2
428	20241224	143600	3526801850	8760	8740	8760	8740	23
429	20241224	143500	3526600810	8740	8740	8750	8740	414
430	20241224	143400	3522981330	8750	8750	8750	8750	173
431	20241224	143300	3521467580	8750	8760	8760	8750	25
432	20241224	143200	3521248770	8760	8750	8760	8750	40
433	20241224	143100	3520898720	8760	8760	8760	8740	850
434	20241224	143000	3513460080	8760	8770	8770	8760	622
435	20241224	142900	3508008220	8770	8780	8780	8770	1669
436	20241224	142800	3493354490	8780	8790	8790	8780	260
437	20241224	142700	3491070080	8790	8780	8790	8780	160
438	20241224	142600	3489664180	8790	8790	8790	8780	410
439	20241224	142500	3486061730	8790	8800	8800	8790	404
440	20241224	142400	3482510080	8800	8770	8800	8770	1979
441	20241224	142300	3465114460	8770	8770	8770	8760	662
442	20241224	142200	3459309650	8770	8770	8780	8760	806
443	20241224	142100	3452240110	8770	8770	8770	8770	221
444	20241224	142000	3450301940	8770	8760	8770	8760	311
445	20241224	141900	3447575700	8740	8740	8740	8740	201
446	20241224	141800	3445818960	8740	8740	8740	8740	77
447	20241224	141700	3445145980	8740	8740	8740	8740	10
448	20241224	141600	3445058580	8740	8730	8740	8730	10
449	20241224	141500	3444971230	8730	8740	8740	8730	323
450	20241224	141400	3442151400	8740	8740	8740	8740	82
451	20241224	141300	3441434720	8740	8750	8750	8740	163
452	20241224	141200	3440008570	8770	8750	8770	8750	613
453	20241224	141100	3434633560	8770	8730	8770	8730	809
454	20241224	141000	3427548730	8750	8730	8750	8730	8
455	20241224	140900	3427478850	8760	8760	8760	8760	878
456	20241224	140800	3419787570	8720	8770	8770	8720	494
457	20241224	140700	3415474150	8770	8760	8770	8730	893
458	20241224	140600	3407655250	8760	8750	8760	8750	52
459	20241224	140500	3407200230	8770	8750	8770	8730	519
460	20241224	140400	3402662900	8740	8770	8770	8710	2355
461	20241224	140300	3382093490	8770	8750	8770	8750	1798
462	20241224	140200	3366338310	8750	8750	8760	8750	446
463	20241224	140100	3362435390	8760	8730	8760	8730	645
464	20241224	140000	3356794280	8750	8750	8750	8730	374
465	20241224	135900	3353522780	8750	8760	8760	8720	228
466	20241224	135800	3351531720	8760	8720	8760	8720	11
467	20241224	135700	3351435760	8760	8740	8760	8740	718
468	20241224	135600	3345156040	8740	8710	8740	8710	298
469	20241224	135500	3342551550	8710	8700	8710	8700	231
470	20241224	135400	3340540890	8710	8730	8730	8710	1820
471	20241224	135300	3324687980	8740	8710	8740	8710	504
472	20241224	135200	3320285080	8710	8700	8710	8700	71
473	20241224	135100	3319666700	8700	8700	8710	8700	159
474	20241224	135000	3318282960	8700	8720	8720	8700	224
475	20241224	134900	3316331050	8720	8730	8730	8720	173
476	20241224	134800	3314821260	8730	8730	8730	8730	2
477	20241224	134700	3314803800	8730	8730	8730	8720	74
478	20241224	134600	3314158350	8730	8720	8730	8710	1028
479	20241224	134500	3305195860	8710	8720	8720	8710	708
480	20241224	134400	3299023520	8720	8730	8730	8720	182
481	20241224	134300	3297435880	8720	8730	8730	8720	421
482	20241224	134200	3293763410	8740	8740	8740	8740	127
483	20241224	134100	3292653430	8740	8720	8740	8720	660
484	20241224	134000	3286892950	8720	8720	8720	8720	6
485	20241224	133900	3286840630	8730	8710	8730	8710	201
486	20241224	133800	3285089900	8710	8710	8710	8710	735
487	20241224	133700	3278688050	8710	8730	8730	8710	1391
488	20241224	133600	3266552150	8730	8730	8730	8730	2
489	20241224	133500	3266534690	8710	8710	8710	8710	0
490	20241224	133400	3266534690	8710	8730	8730	8710	295
491	20241224	133300	3263959740	8730	8730	8730	8730	107
492	20241224	133200	3263025630	8730	8730	8730	8730	79
493	20241224	133100	3262335960	8700	8720	8720	8700	878
494	20241224	133000	3254694900	8720	8720	8730	8720	107
495	20241224	132900	3253761660	8710	8710	8710	8710	391
496	20241224	132800	3250356050	8720	8740	8740	8710	387
497	20241224	132700	3246980570	8720	8730	8740	8720	508
498	20241224	132600	3242548660	8750	8720	8750	8720	1741
499	20241224	132500	3227339720	8720	8720	8720	8710	607
500	20241224	132400	3222046880	8720	8710	8720	8710	377
501	20241224	132300	3218762370	8710	8710	8710	8710	475
502	20241224	132200	3214625120	8710	8710	8720	8700	437
503	20241224	132100	3210818680	8700	8700	8700	8700	96
504	20241224	132000	3209983480	8700	8700	8720	8700	1004
505	20241224	131900	3201243390	8690	8690	8690	8680	255
506	20241224	131800	3199027940	8680	8670	8680	8670	133
507	20241224	131700	3197874430	8670	8670	8670	8670	128
508	20241224	131600	3196764670	8670	8690	8690	8670	28
509	20241224	131500	3196521550	8690	8680	8690	8650	3393
510	20241224	131400	3167143540	8680	8680	8680	8680	2
511	20241224	131300	3167126180	8680	8670	8680	8670	1344
512	20241224	131200	3155473020	8670	8680	8680	8670	208
513	20241224	131100	3153668660	8680	8700	8700	8670	139
514	20241224	131000	3152461150	8700	8690	8700	8680	663
515	20241224	130900	3146695720	8690	8660	8690	8660	306
516	20241224	130800	3144036630	8690	8690	8690	8690	678
517	20241224	130700	3138144810	8690	8690	8690	8690	60
518	20241224	130600	3137623410	8690	8650	8690	8650	564
519	20241224	130500	3132726330	8650	8670	8690	8650	1324
520	20241224	130400	3121273100	8650	8650	8650	8650	0
521	20241224	130300	3121273100	8650	8680	8680	8650	1854
522	20241224	130200	3105228910	8680	8650	8680	8650	436
523	20241224	130100	3101457330	8650	8690	8690	8650	7889
524	20241224	130000	3033091060	8690	8690	8690	8690	764
525	20241224	125900	3026451900	8690	8690	8690	8690	50
526	20241224	125800	3026017400	8690	8690	8690	8690	72
527	20241224	125700	3025391720	8690	8690	8690	8690	213
528	20241224	125600	3023540750	8690	8690	8690	8690	1
529	20241224	125500	3023532060	8690	8700	8710	8690	612
530	20241224	125400	3018213150	8700	8700	8700	8700	85
531	20241224	125300	3017473650	8710	8700	8710	8700	241
532	20241224	125200	3015376930	8700	8700	8700	8690	714
533	20241224	125100	3009167990	8700	8700	8700	8700	863
534	20241224	125000	3001659890	8700	8720	8720	8700	1543
535	20241224	124900	2988228080	8720	8720	8720	8720	224
536	20241224	124800	2986274800	8730	8730	8730	8730	20
537	20241224	124700	2986100200	8730	8710	8730	8710	459
538	20241224	124600	2982100310	8710	8720	8720	8710	265
539	20241224	124500	2979792150	8720	8720	8720	8720	1
540	20241224	124400	2979783430	8720	8740	8740	8720	267
541	20241224	124300	2977455150	8740	8740	8740	8740	1
542	20241224	124200	2977446410	8740	8720	8740	8720	151
543	20241224	124100	2976128690	8720	8730	8730	8720	395
544	20241224	124000	2972684180	8740	8740	8740	8720	506
545	20241224	123900	2968266630	8740	8740	8740	8740	20
546	20241224	123800	2968091830	8730	8740	8740	8730	9
547	20241224	123700	2968013220	8740	8740	8740	8740	32
548	20241224	123600	2967733540	8730	8730	8730	8730	276
549	20241224	123500	2965324060	8730	8740	8750	8730	1647
550	20241224	123400	2950929640	8740	8770	8770	8740	740
551	20241224	123300	2944453950	8770	8780	8780	8760	1110
552	20241224	123200	2934708450	8780	8760	8780	8760	1268
553	20241224	123100	2923580010	8760	8760	8760	8760	111
554	20241224	123000	2922607650	8760	8770	8770	8760	2
555	20241224	122900	2922590120	8750	8750	8750	8750	30
556	20241224	122800	2922327620	8750	8770	8770	8750	1141
557	20241224	122700	2912337990	8770	8780	8780	8770	140
558	20241224	122600	2911109840	8780	8780	8780	8770	260
559	20241224	122500	2908828610	8780	8780	8780	8780	5
560	20241224	122400	2908784710	8780	8780	8780	8770	72
561	20241224	122300	2908153050	8780	8750	8780	8740	250
562	20241224	122200	2905967240	8750	8770	8780	8750	2350
563	20241224	122100	2885394300	8770	8770	8770	8770	13
564	20241224	122000	2885280290	8750	8770	8770	8750	612
565	20241224	121900	2879921130	8770	8780	8780	8770	21
566	20241224	121800	2879736760	8780	8770	8780	8740	232
567	20241224	121700	2877705000	8790	8740	8790	8740	3456
568	20241224	121600	2847410890	8730	8730	8730	8730	317
569	20241224	121500	2844643480	8730	8730	8730	8730	214
570	20241224	121400	2842775260	8730	8730	8730	8730	6
571	20241224	121300	2842722880	8720	8710	8720	8710	179
572	20241224	121200	2841163460	8720	8710	8720	8710	2645
573	20241224	121100	2818125110	8710	8710	8710	8710	10
574	20241224	121000	2818038010	8700	8710	8710	8700	187
575	20241224	120900	2816411050	8710	8710	8710	8700	32
576	20241224	120800	2816132350	8710	8710	8710	8710	221
577	20241224	120700	2814207440	8710	8720	8720	8710	133
578	20241224	120600	2813048910	8720	8720	8720	8720	131
579	20241224	120500	2811906590	8720	8720	8720	8720	25
580	20241224	120400	2811688590	8720	8730	8730	8720	133
581	20241224	120300	2810527830	8720	8720	8720	8720	40
582	20241224	120200	2810179030	8730	8720	8730	8720	104
583	20241224	120100	2809271830	8710	8720	8720	8710	221
584	20241224	120000	2807344910	8710	8710	8710	8710	8
585	20241224	115900	2807275230	8710	8720	8720	8710	173
586	20241224	115800	2805768250	8720	8700	8720	8700	45
587	20241224	115700	2805376710	8700	8700	8700	8700	432
588	20241224	115600	2801618310	8710	8720	8720	8710	754
589	20241224	115500	2795050740	8720	8720	8720	8710	187
590	20241224	115400	2793421560	8720	8720	8720	8720	50
591	20241224	115300	2792985560	8710	8710	8710	8710	0
592	20241224	115200	2792985560	8710	8710	8710	8710	100
593	20241224	115100	2792114560	8710	8730	8730	8710	7
594	20241224	115000	2792053570	8710	8720	8720	8710	328
595	20241224	114900	2789196200	8720	8730	8730	8710	745
596	20241224	114800	2782705520	8730	8730	8730	8730	4
597	20241224	114700	2782670600	8730	8740	8740	8730	15
598	20241224	114600	2782539620	8730	8730	8730	8730	101
599	20241224	114500	2781657890	8710	8710	8710	8710	10
600	20241224	114400	2781570790	8710	8710	8710	8710	176
601	20241224	114300	2780037830	8720	8720	8720	8720	1
602	20241224	114200	2780029110	8720	8740	8740	8720	1588
603	20241224	114100	2766166900	8740	8740	8740	8740	45
604	20241224	114000	2765773600	8740	8740	8740	8740	226
605	20241224	113900	2763798360	8740	8730	8740	8730	413
606	20241224	113800	2760189730	8720	8720	8730	8720	343
607	20241224	113700	2757195460	8720	8720	8720	8720	22
608	20241224	113600	2757003620	8720	8720	8720	8710	200
609	20241224	113500	2755259820	8720	8700	8720	8700	465
610	20241224	113400	2751208370	8700	8690	8700	8690	22
611	20241224	113300	2751017070	8690	8700	8700	8690	417
612	20241224	113200	2747391100	8700	8710	8710	8700	574
613	20241224	113100	2742397250	8710	8720	8720	8710	376
614	20241224	113000	2739119430	8720	8710	8720	8710	730
615	20241224	112900	2732754040	8720	8690	8720	8680	57
616	20241224	112800	2732258920	8680	8690	8690	8680	237
617	20241224	112700	2730199940	8690	8720	8720	8690	81
618	20241224	112600	2729494220	8720	8700	8720	8700	484
619	20241224	112500	2725276570	8690	8690	8690	8690	0
620	20241224	112400	2725276570	8690	8690	8700	8690	4
621	20241224	112300	2725241800	8690	8700	8700	8690	666
622	20241224	112200	2719453600	8700	8690	8710	8670	1508
623	20241224	112100	2706362190	8700	8700	8700	8700	5
624	20241224	112000	2706318690	8690	8690	8690	8680	1140
625	20241224	111900	2696417090	8690	8680	8690	8680	120
626	20241224	111800	2695375390	8680	8700	8700	8680	143
627	20241224	111700	2694132950	8680	8680	8680	8680	120
628	20241224	111600	2693091350	8670	8680	8680	8670	1383
629	20241224	111500	2681100130	8680	8680	8680	8680	1048
630	20241224	111400	2672003490	8680	8670	8680	8670	455
631	20241224	111300	2668058590	8670	8680	8680	8670	1883
632	20241224	111200	2651730170	8680	8680	8680	8680	969
633	20241224	111100	2643319250	8680	8690	8690	8680	1414
634	20241224	111000	2631045570	8690	8700	8700	8690	1574
635	20241224	110900	2617363090	8700	8710	8710	8700	555
636	20241224	110800	2612534570	8710	8720	8720	8710	482
637	20241224	110700	2608336180	8720	8720	8720	8710	59
638	20241224	110600	2607822260	8730	8720	8730	8720	150
639	20241224	110500	2606513670	8720	8720	8720	8720	244
640	20241224	110400	2604385990	8720	8720	8720	8720	5
641	20241224	110300	2604342390	8710	8710	8710	8710	43
642	20241224	110200	2603967860	8700	8700	8700	8700	2
643	20241224	110100	2603950460	8710	8720	8720	8700	2702
644	20241224	110000	2580439890	8720	8720	8720	8720	253
645	20241224	105900	2578233730	8720	8720	8720	8710	491
646	20241224	105800	2573956210	8720	8730	8730	8720	2302
647	20241224	105700	2553872040	8740	8750	8750	8740	640
648	20241224	105600	2548275010	8740	8750	8750	8740	284
649	20241224	105500	2545790060	8750	8740	8750	8740	888
650	20241224	105400	2538020610	8730	8730	8730	8720	306
651	20241224	105300	2535351230	8730	8730	8730	8730	55
652	20241224	105200	2534871080	8730	8730	8730	8720	337
653	20241224	105100	2531932070	8730	8740	8740	8730	1230
654	20241224	105000	2521190570	8740	8740	8750	8730	192
655	20241224	104900	2519514040	8730	8750	8750	8730	767
656	20241224	104800	2512809910	8740	8760	8760	8740	876
657	20241224	104700	2505137750	8750	8750	8760	8740	600
658	20241224	104600	2499889630	8730	8740	8750	8730	794
659	20241224	104500	2492953180	8740	8760	8760	8730	671
660	20241224	104400	2487088990	8750	8750	8760	8740	105
661	20241224	104300	2486170030	8760	8740	8760	8740	206
662	20241224	104200	2484366940	8740	8730	8750	8730	168
663	20241224	104100	2482899040	8740	8740	8740	8740	20
664	20241224	104000	2482724240	8740	8720	8740	8700	183
665	20241224	103900	2481127280	8720	8700	8720	8680	1213
666	20241224	103800	2470578500	8700	8700	8700	8700	315
667	20241224	103700	2467838000	8700	8700	8700	8700	135
668	20241224	103600	2466663500	8700	8730	8730	8700	58
669	20241224	103500	2466158670	8730	8730	8730	8730	3
670	20241224	103400	2466132480	8730	8720	8730	8690	1152
671	20241224	103300	2456118970	8690	8690	8730	8690	1380
672	20241224	103200	2444094420	8700	8690	8700	8690	123
673	20241224	103100	2443024380	8690	8690	8700	8690	1053
674	20241224	103000	2433873580	8700	8700	8740	8690	829
675	20241224	102900	2426661000	8680	8710	8740	8670	1431
676	20241224	102800	2414230650	8710	8730	8730	8710	466
677	20241224	102700	2410171430	8730	8710	8740	8710	138
678	20241224	102600	2408969280	8710	8690	8720	8690	2099
679	20241224	102500	2390702640	8690	8680	8760	8680	283
680	20241224	102400	2388244570	8680	8670	8680	8660	3343
681	20241224	102300	2359270220	8690	8690	8690	8660	2172
682	20241224	102200	2340423470	8690	8770	8770	8670	9192
683	20241224	102100	2260578950	8760	8780	8780	8760	38
684	20241224	102000	2260245810	8780	8780	8780	8760	564
685	20241224	101900	2255293920	8780	8780	8790	8740	1235
686	20241224	101800	2244441590	8720	8730	8790	8720	1383
687	20241224	101700	2232336030	8710	8710	8730	8700	574
688	20241224	101600	2227337400	8730	8730	8730	8720	128
689	20241224	101500	2226220960	8730	8710	8730	8700	1109
690	20241224	101400	2216553310	8710	8720	8720	8710	600
691	20241224	101300	2211321470	8720	8700	8720	8700	3103
692	20241224	101200	2184305200	8700	8700	8720	8700	612
693	20241224	101100	2178978720	8700	8710	8710	8700	3361
694	20241224	101000	2149731470	8710	8710	8720	8710	1945
695	20241224	100900	2132788530	8720	8730	8730	8720	402
696	20241224	100800	2129282840	8730	8720	8730	8720	481
697	20241224	100700	2125087020	8710	8730	8730	8710	1237
698	20241224	100600	2114308690	8730	8740	8740	8720	957
699	20241224	100500	2105953440	8740	8720	8760	8710	2081
700	20241224	100400	2087821230	8720	8730	8730	8720	1830
701	20241224	100300	2071863380	8760	8750	8760	8720	5547
702	20241224	100200	2023394810	8760	8760	8760	8760	1010
703	20241224	100100	2014547210	8770	8790	8810	8760	1715
704	20241224	100000	1999522560	8760	8790	8800	8760	2328
705	20241224	095900	1979075220	8790	8790	8800	8750	2006
706	20241224	095800	1961497300	8790	8810	8820	8790	704
707	20241224	095700	1955296850	8800	8770	8800	8770	1975
708	20241224	095600	1937956930	8770	8760	8770	8750	1205
709	20241224	095500	1927407390	8750	8730	8760	8730	1303
710	20241224	095400	1916018130	8730	8740	8750	8710	4423
711	20241224	095300	1877409560	8720	8780	8790	8710	13871
712	20241224	095200	1756110050	8790	8820	8820	8780	7955
713	20241224	095100	1686134850	8820	8820	8830	8810	557
714	20241224	095000	1681222120	8820	8840	8840	8810	928
715	20241224	094900	1673036820	8820	8820	8850	8820	102
716	20241224	094800	1672135580	8840	8840	8840	8820	1675
717	20241224	094700	1657353800	8840	8840	8840	8830	630
718	20241224	094600	1651787060	8840	8820	8860	8820	1009
719	20241224	094500	1642868690	8820	8810	8820	8800	1169
720	20241224	094400	1632573110	8810	8800	8810	8800	471
721	20241224	094300	1628425400	8810	8810	8810	8810	1643
722	20241224	094200	1613950570	8820	8810	8820	8810	240
723	20241224	094100	1611836080	8810	8810	8820	8800	332
724	20241224	094000	1608911710	8810	8810	8830	8800	1574
725	20241224	093900	1595046250	8810	8830	8850	8800	8733
726	20241224	093800	1518070800	8830	8850	8850	8830	2555
727	20241224	093700	1495506030	8830	8850	8860	8830	2144
728	20241224	093600	1476542480	8860	8850	8860	8850	578
729	20241224	093500	1471425640	8840	8850	8850	8840	902
730	20241224	093400	1463448000	8840	8870	8870	8840	844
731	20241224	093300	1455980080	8870	8860	8880	8840	2397
732	20241224	093200	1434774160	8860	8870	8890	8850	1110
733	20241224	093100	1424932730	8870	8870	8890	8860	1084
734	20241224	093000	1415323900	8870	8880	8890	8860	717
735	20241224	092900	1408970960	8880	8860	8880	8850	1298
736	20241224	092800	1397476380	8860	8910	8920	8860	5070
737	20241224	092700	1352358880	8920	8940	8950	8910	1695
738	20241224	092600	1337219220	8940	8960	8970	8930	3231
739	20241224	092500	1308281940	8960	8930	8960	8920	1975
740	20241224	092400	1290591030	8970	8970	8970	8930	1028
741	20241224	092300	1281384030	8970	8950	8970	8950	909
742	20241224	092200	1273241320	8930	8930	8970	8920	1258
743	20241224	092100	1261978790	8940	8890	8940	8870	1299
744	20241224	092000	1250392990	8890	8870	8890	8850	1733
745	20241224	091900	1235016440	8860	8900	8910	8860	1545
746	20241224	091800	1221300450	8890	8860	8900	8850	893
747	20241224	091700	1213383980	8860	8870	8870	8860	351
748	20241224	091600	1210273840	8860	8860	8860	8860	674
749	20241224	091500	1204302200	8860	8920	8920	8860	781
750	20241224	091400	1197371180	8870	8960	8980	8870	9435
751	20241224	091300	1113128270	8960	8910	8960	8910	2464
752	20241224	091200	1091103810	8900	8860	8930	8850	2301
753	20241224	091100	1070617830	8900	8880	8900	8830	4591
754	20241224	091000	1029983720	8840	8840	8880	8800	4126
755	20241224	090900	993520320	8840	8880	8900	8810	11420
756	20241224	090800	892540930	8880	8890	8920	8880	3240
757	20241224	090700	863755080	8880	8990	8990	8880	13499
758	20241224	090600	743152620	8980	9000	9000	8970	6949
759	20241224	090500	680737190	9020	9020	9020	8990	2801
760	20241224	090400	655515540	9010	9040	9040	9010	1760
761	20241224	090300	639648820	9040	8990	9070	8990	7516
762	20241224	090200	571774100	8990	9030	9030	8960	9539
763	20241224	090100	486047590	9010	9060	9100	9010	9463
764	20241224	090000	400562660	9050	8970	9150	8970	39333