KissMeData/457600/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	214600	4092830205	4085	4085	4085	4085	25781
3	20241230	214500	4092830205	4085	4085	4085	4085	0
4	20241230	214400	4092830205	4085	4085	4085	4085	0
5	20241230	214300	4092830205	4085	4085	4085	4085	0
6	20241230	214200	4092830205	4085	4085	4085	4085	0
7	20241230	214100	4092830205	4085	4085	4085	4085	0
8	20241230	214000	4092830205	4085	4085	4085	4085	0
9	20241230	213900	4092830205	4085	4085	4085	4085	0
10	20241230	213800	4092830205	4085	4085	4085	4085	0
11	20241230	213700	4092830205	4085	4085	4085	4085	0
12	20241230	213600	4092830205	4085	4085	4085	4085	0
13	20241230	213500	4092830205	4085	4085	4085	4085	0
14	20241230	213400	4092830205	4085	4085	4085	4085	0
15	20241230	213300	4092830205	4085	4085	4085	4085	0
16	20241230	213200	4092830205	4085	4085	4085	4085	0
17	20241230	213100	4092830205	4085	4085	4085	4085	0
18	20241230	213000	4092830205	4085	4085	4085	4085	0
19	20241230	212900	4092830205	4085	4085	4085	4085	0
20	20241230	212800	4092830205	4085	4085	4085	4085	0
21	20241230	212700	4092830205	4085	4085	4085	4085	0
22	20241230	212600	4092830205	4085	4085	4085	4085	0
23	20241230	212500	4092830205	4085	4085	4085	4085	0
24	20241230	212400	4092830205	4085	4085	4085	4085	0
25	20241230	212300	4092830205	4085	4085	4085	4085	0
26	20241230	212200	4092830205	4085	4085	4085	4085	0
27	20241230	212100	4092830205	4085	4085	4085	4085	0
28	20241230	212000	4092830205	4085	4085	4085	4085	0
29	20241230	211900	4092830205	4085	4085	4085	4085	0
30	20241230	211800	4092830205	4085	4085	4085	4085	0
31	20241230	211700	4092830205	4085	4085	4085	4085	0
32	20241230	211600	4092830205	4085	4085	4085	4085	25781
33	20241230	211500	4092830205	4085	4085	4085	4085	0
34	20241230	211400	4092830205	4085	4085	4085	4085	0
35	20241230	211300	4092830205	4085	4085	4085	4085	0
36	20241230	211200	4092830205	4085	4085	4085	4085	0
37	20241230	211100	4092830205	4085	4085	4085	4085	0
38	20241230	211000	4092830205	4085	4085	4085	4085	0
39	20241230	210900	4092830205	4085	4085	4085	4085	0
40	20241230	210800	4092830205	4085	4085	4085	4085	0
41	20241230	210700	4092830205	4085	4085	4085	4085	0
42	20241230	210600	4092830205	4085	4085	4085	4085	0
43	20241230	210500	4092830205	4085	4085	4085	4085	0
44	20241230	210400	4092830205	4085	4085	4085	4085	0
45	20241230	210300	4092830205	4085	4085	4085	4085	0
46	20241230	210200	4092830205	4085	4085	4085	4085	0
47	20241230	210100	4092830205	4085	4085	4085	4085	0
48	20241230	210000	4092830205	4085	4085	4085	4085	0
49	20241230	205900	4092830205	4085	4085	4085	4085	0
50	20241230	205800	4092830205	4085	4085	4085	4085	0
51	20241230	205700	4092830205	4085	4085	4085	4085	0
52	20241230	205600	4092830205	4085	4085	4085	4085	0
53	20241230	205500	4092830205	4085	4085	4085	4085	0
54	20241230	205400	4092830205	4085	4085	4085	4085	0
55	20241230	205300	4092830205	4085	4085	4085	4085	0
56	20241230	205200	4092830205	4085	4085	4085	4085	0
57	20241230	205100	4092830205	4085	4085	4085	4085	0
58	20241230	205000	4092830205	4085	4085	4085	4085	0
59	20241230	204900	4092830205	4085	4085	4085	4085	0
60	20241230	204800	4092830205	4085	4085	4085	4085	0
61	20241230	204700	4092830205	4085	4085	4085	4085	0
62	20241230	204600	4092830205	4085	4085	4085	4085	25781
63	20241230	204500	4092830205	4085	4085	4085	4085	0
64	20241230	204400	4092830205	4085	4085	4085	4085	0
65	20241230	204300	4092830205	4085	4085	4085	4085	0
66	20241230	204200	4092830205	4085	4085	4085	4085	0
67	20241230	204100	4092830205	4085	4085	4085	4085	0
68	20241230	204000	4092830205	4085	4085	4085	4085	0
69	20241230	203900	4092830205	4085	4085	4085	4085	0
70	20241230	203800	4092830205	4085	4085	4085	4085	0
71	20241230	203700	4092830205	4085	4085	4085	4085	0
72	20241230	203600	4092830205	4085	4085	4085	4085	0
73	20241230	203500	4092830205	4085	4085	4085	4085	0
74	20241230	203400	4092830205	4085	4085	4085	4085	0
75	20241230	203300	4092830205	4085	4085	4085	4085	0
76	20241230	203200	4092830205	4085	4085	4085	4085	0
77	20241230	203100	4092830205	4085	4085	4085	4085	0
78	20241230	203000	4092830205	4085	4085	4085	4085	0
79	20241230	202900	4092830205	4085	4085	4085	4085	0
80	20241230	202800	4092830205	4085	4085	4085	4085	0
81	20241230	202700	4092830205	4085	4085	4085	4085	0
82	20241230	202600	4092830205	4085	4085	4085	4085	0
83	20241230	202500	4092830205	4085	4085	4085	4085	0
84	20241230	202400	4092830205	4085	4085	4085	4085	0
85	20241230	202300	4092830205	4085	4085	4085	4085	0
86	20241230	202200	4092830205	4085	4085	4085	4085	0
87	20241230	202100	4092830205	4085	4085	4085	4085	0
88	20241230	202000	4092830205	4085	4085	4085	4085	0
89	20241230	201900	4092830205	4085	4085	4085	4085	0
90	20241230	201800	4092830205	4085	4085	4085	4085	0
91	20241230	201700	4092830205	4085	4085	4085	4085	0
92	20241230	201600	4092830205	4085	4085	4085	4085	25781
93	20241230	201500	4092830205	4085	4085	4085	4085	0
94	20241230	201400	4092830205	4085	4085	4085	4085	0
95	20241230	201300	4092830205	4085	4085	4085	4085	0
96	20241230	201200	4092830205	4085	4085	4085	4085	0
97	20241230	201100	4092830205	4085	4085	4085	4085	0
98	20241230	201000	4092830205	4085	4085	4085	4085	0
99	20241230	200900	4092830205	4085	4085	4085	4085	0
100	20241230	200800	4092830205	4085	4085	4085	4085	0
101	20241230	200700	4092830205	4085	4085	4085	4085	0
102	20241230	200600	4092830205	4085	4085	4085	4085	0
103	20241230	200500	4092830205	4085	4085	4085	4085	0
104	20241230	200400	4092830205	4085	4085	4085	4085	0
105	20241230	200300	4092830205	4085	4085	4085	4085	0
106	20241230	200200	4092830205	4085	4085	4085	4085	0
107	20241230	200100	4092830205	4085	4085	4085	4085	0
108	20241230	200000	4092830205	4085	4085	4085	4085	0
109	20241230	195900	4092830205	4085	4085	4085	4085	0
110	20241230	195800	4092830205	4085	4085	4085	4085	0
111	20241230	195700	4092830205	4085	4085	4085	4085	0
112	20241230	195600	4092830205	4085	4085	4085	4085	0
113	20241230	195500	4092830205	4085	4085	4085	4085	0
114	20241230	195400	4092830205	4085	4085	4085	4085	0
115	20241230	195300	4092830205	4085	4085	4085	4085	0
116	20241230	195200	4092830205	4085	4085	4085	4085	0
117	20241230	195100	4092830205	4085	4085	4085	4085	0
118	20241230	195000	4092830205	4085	4085	4085	4085	0
119	20241230	194900	4092830205	4085	4085	4085	4085	0
120	20241230	194800	4092830205	4085	4085	4085	4085	0
121	20241230	194700	4092830205	4085	4085	4085	4085	0
122	20241230	194600	4092830205	4085	4085	4085	4085	25781
123	20241230	194500	4092830205	4085	4085	4085	4085	0
124	20241230	194400	4092830205	4085	4085	4085	4085	0
125	20241230	194300	4092830205	4085	4085	4085	4085	0
126	20241230	194200	4092830205	4085	4085	4085	4085	0
127	20241230	194100	4092830205	4085	4085	4085	4085	0
128	20241230	194000	4092830205	4085	4085	4085	4085	0
129	20241230	193900	4092830205	4085	4085	4085	4085	0
130	20241230	193800	4092830205	4085	4085	4085	4085	0
131	20241230	193700	4092830205	4085	4085	4085	4085	0
132	20241230	193600	4092830205	4085	4085	4085	4085	0
133	20241230	193500	4092830205	4085	4085	4085	4085	0
134	20241230	193400	4092830205	4085	4085	4085	4085	0
135	20241230	193300	4092830205	4085	4085	4085	4085	0
136	20241230	193200	4092830205	4085	4085	4085	4085	0
137	20241230	193100	4092830205	4085	4085	4085	4085	0
138	20241230	193000	4092830205	4085	4085	4085	4085	0
139	20241230	192900	4092830205	4085	4085	4085	4085	0
140	20241230	192800	4092830205	4085	4085	4085	4085	0
141	20241230	192700	4092830205	4085	4085	4085	4085	0
142	20241230	192600	4092830205	4085	4085	4085	4085	0
143	20241230	192500	4092830205	4085	4085	4085	4085	0
144	20241230	192400	4092830205	4085	4085	4085	4085	0
145	20241230	192300	4092830205	4085	4085	4085	4085	0
146	20241230	192200	4092830205	4085	4085	4085	4085	0
147	20241230	192100	4092830205	4085	4085	4085	4085	0
148	20241230	192000	4092830205	4085	4085	4085	4085	0
149	20241230	191900	4092830205	4085	4085	4085	4085	0
150	20241230	191800	4092830205	4085	4085	4085	4085	0
151	20241230	191700	4092830205	4085	4085	4085	4085	0
152	20241230	191600	4092830205	4085	4085	4085	4085	25781
153	20241230	191500	4092830205	4085	4085	4085	4085	0
154	20241230	191400	4092830205	4085	4085	4085	4085	0
155	20241230	191300	4092830205	4085	4085	4085	4085	0
156	20241230	191200	4092830205	4085	4085	4085	4085	0
157	20241230	191100	4092830205	4085	4085	4085	4085	0
158	20241230	191000	4092830205	4085	4085	4085	4085	0
159	20241230	190900	4092830205	4085	4085	4085	4085	0
160	20241230	190800	4092830205	4085	4085	4085	4085	0
161	20241230	190700	4092830205	4085	4085	4085	4085	0
162	20241230	190600	4092830205	4085	4085	4085	4085	0
163	20241230	190500	4092830205	4085	4085	4085	4085	0
164	20241230	190400	4092830205	4085	4085	4085	4085	0
165	20241230	190300	4092830205	4085	4085	4085	4085	0
166	20241230	190200	4092830205	4085	4085	4085	4085	0
167	20241230	190100	4092830205	4085	4085	4085	4085	0
168	20241230	190000	4092830205	4085	4085	4085	4085	0
169	20241230	185900	4092830205	4085	4085	4085	4085	0
170	20241230	185800	4092830205	4085	4085	4085	4085	0
171	20241230	185700	4092830205	4085	4085	4085	4085	0
172	20241230	185600	4092830205	4085	4085	4085	4085	0
173	20241230	185500	4092830205	4085	4085	4085	4085	0
174	20241230	185400	4092830205	4085	4085	4085	4085	0
175	20241230	185300	4092830205	4085	4085	4085	4085	0
176	20241230	185200	4092830205	4085	4085	4085	4085	0
177	20241230	185100	4092830205	4085	4085	4085	4085	0
178	20241230	185000	4092830205	4085	4085	4085	4085	0
179	20241230	184900	4092830205	4085	4085	4085	4085	0
180	20241230	184800	4092830205	4085	4085	4085	4085	0
181	20241230	184700	4092830205	4085	4085	4085	4085	0
182	20241230	184600	4092830205	4085	4085	4085	4085	25781
183	20241230	184500	4092830205	4085	4085	4085	4085	0
184	20241230	184400	4092830205	4085	4085	4085	4085	0
185	20241230	184300	4092830205	4085	4085	4085	4085	0
186	20241230	184200	4092830205	4085	4085	4085	4085	0
187	20241230	184100	4092830205	4085	4085	4085	4085	0
188	20241230	184000	4092830205	4085	4085	4085	4085	0
189	20241230	183900	4092830205	4085	4085	4085	4085	0
190	20241230	183800	4092830205	4085	4085	4085	4085	0
191	20241230	183700	4092830205	4085	4085	4085	4085	0
192	20241230	183600	4092830205	4085	4085	4085	4085	0
193	20241230	183500	4092830205	4085	4085	4085	4085	0
194	20241230	183400	4092830205	4085	4085	4085	4085	0
195	20241230	183300	4092830205	4085	4085	4085	4085	0
196	20241230	183200	4092830205	4085	4085	4085	4085	0
197	20241230	183100	4092830205	4085	4085	4085	4085	0
198	20241230	183000	4092830205	4085	4085	4085	4085	0
199	20241230	182900	4092830205	4085	4085	4085	4085	0
200	20241230	182800	4092830205	4085	4085	4085	4085	0
201	20241230	182700	4092830205	4085	4085	4085	4085	0
202	20241230	182600	4092830205	4085	4085	4085	4085	0
203	20241230	182500	4092830205	4085	4085	4085	4085	0
204	20241230	182400	4092830205	4085	4085	4085	4085	0
205	20241230	182300	4092830205	4085	4085	4085	4085	0
206	20241230	182200	4092830205	4085	4085	4085	4085	0
207	20241230	182100	4092830205	4085	4085	4085	4085	0
208	20241230	182000	4092830205	4085	4085	4085	4085	0
209	20241230	181900	4092830205	4085	4085	4085	4085	0
210	20241230	181800	4092830205	4085	4085	4085	4085	0
211	20241230	181700	4092830205	4085	4085	4085	4085	0
212	20241230	181600	4092830205	4085	4085	4085	4085	25781
213	20241230	181500	4092830205	4085	4085	4085	4085	0
214	20241230	181400	4092830205	4085	4085	4085	4085	0
215	20241230	181300	4092830205	4085	4085	4085	4085	0
216	20241230	181200	4092830205	4085	4085	4085	4085	0
217	20241230	181100	4092830205	4085	4085	4085	4085	0
218	20241230	181000	4092830205	4085	4085	4085	4085	0
219	20241230	180900	4092830205	4085	4085	4085	4085	0
220	20241230	180800	4092830205	4085	4085	4085	4085	0
221	20241230	180700	4092830205	4085	4085	4085	4085	0
222	20241230	180600	4092830205	4085	4085	4085	4085	0
223	20241230	180500	4092830205	4085	4085	4085	4085	0
224	20241230	180400	4092830205	4085	4085	4085	4085	0
225	20241230	180300	4092830205	4085	4085	4085	4085	0
226	20241230	180200	4092830205	4085	4085	4085	4085	0
227	20241230	180100	4092830205	4085	4085	4085	4085	0
228	20241230	180000	4092830205	4085	4085	4085	4085	0
229	20241230	175900	4092830205	4085	4085	4085	4085	0
230	20241230	175800	4092830205	4085	4085	4085	4085	0
231	20241230	175700	4092830205	4085	4085	4085	4085	0
232	20241230	175600	4092830205	4085	4085	4085	4085	0
233	20241230	175500	4092830205	4085	4085	4085	4085	0
234	20241230	175400	4092830205	4085	4085	4085	4085	0
235	20241230	175300	4092830205	4085	4085	4085	4085	0
236	20241230	175200	4092830205	4085	4085	4085	4085	0
237	20241230	175100	4092830205	4085	4085	4085	4085	0
238	20241230	175000	4092830205	4085	4085	4085	4085	0
239	20241230	174900	4092830205	4085	4085	4085	4085	0
240	20241230	174800	4092830205	4085	4085	4085	4085	0
241	20241230	174700	4092830205	4085	4085	4085	4085	0
242	20241230	174600	4092830205	4085	4085	4085	4085	25781
243	20241230	174500	4092830205	4085	4085	4085	4085	0
244	20241230	174400	4092830205	4085	4085	4085	4085	0
245	20241230	174300	4092830205	4085	4085	4085	4085	0
246	20241230	174200	4092830205	4085	4085	4085	4085	0
247	20241230	174100	4092830205	4085	4085	4085	4085	0
248	20241230	174000	4092830205	4085	4085	4085	4085	0
249	20241230	173900	4092830205	4085	4085	4085	4085	0
250	20241230	173800	4092830205	4085	4085	4085	4085	0
251	20241230	173700	4092830205	4085	4085	4085	4085	0
252	20241230	173600	4092830205	4085	4085	4085	4085	0
253	20241230	173500	4092830205	4085	4085	4085	4085	0
254	20241230	173400	4092830205	4085	4085	4085	4085	0
255	20241230	173300	4092830205	4085	4085	4085	4085	0
256	20241230	173200	4092830205	4085	4085	4085	4085	0
257	20241230	173100	4092830205	4085	4085	4085	4085	0
258	20241230	173000	4092830205	4085	4085	4085	4085	0
259	20241230	172900	4092830205	4085	4085	4085	4085	0
260	20241230	172800	4092830205	4085	4085	4085	4085	0
261	20241230	172700	4092830205	4085	4085	4085	4085	0
262	20241230	172600	4092830205	4085	4085	4085	4085	0
263	20241230	172500	4092830205	4085	4085	4085	4085	0
264	20241230	172400	4092830205	4085	4085	4085	4085	0
265	20241230	172300	4092830205	4085	4085	4085	4085	0
266	20241230	172200	4092830205	4085	4085	4085	4085	0
267	20241230	172100	4092830205	4085	4085	4085	4085	0
268	20241230	172000	4092830205	4085	4085	4085	4085	0
269	20241230	171900	4092830205	4085	4085	4085	4085	0
270	20241230	171800	4092830205	4085	4085	4085	4085	0
271	20241230	171700	4092830205	4085	4085	4085	4085	0
272	20241230	171600	4092830205	4085	4085	4085	4085	25781
273	20241230	171500	4092830205	4085	4085	4085	4085	0
274	20241230	171400	4092830205	4085	4085	4085	4085	0
275	20241230	171300	4092830205	4085	4085	4085	4085	0
276	20241230	171200	4092830205	4085	4085	4085	4085	0
277	20241230	171100	4092830205	4085	4085	4085	4085	0
278	20241230	171000	4092830205	4085	4085	4085	4085	0
279	20241230	170900	4092830205	4085	4085	4085	4085	0
280	20241230	170800	4092830205	4085	4085	4085	4085	0
281	20241230	170700	4092830205	4085	4085	4085	4085	0
282	20241230	170600	4092830205	4085	4085	4085	4085	0
283	20241230	170500	4092830205	4085	4085	4085	4085	0
284	20241230	170400	4092830205	4085	4085	4085	4085	0
285	20241230	170300	4092830205	4085	4085	4085	4085	0
286	20241230	170200	4092830205	4085	4085	4085	4085	0
287	20241230	170100	4092830205	4085	4085	4085	4085	0
288	20241230	170000	4092830205	4085	4085	4085	4085	0
289	20241230	165900	4092830205	4085	4085	4085	4085	0
290	20241230	165800	4092830205	4085	4085	4085	4085	0
291	20241230	165700	4092830205	4085	4085	4085	4085	0
292	20241230	165600	4092830205	4085	4085	4085	4085	0
293	20241230	165500	4092830205	4085	4085	4085	4085	0
294	20241230	165400	4092830205	4085	4085	4085	4085	0
295	20241230	165300	4092830205	4085	4085	4085	4085	0
296	20241230	165200	4092830205	4085	4085	4085	4085	0
297	20241230	165100	4092830205	4085	4085	4085	4085	0
298	20241230	165000	4092830205	4085	4085	4085	4085	0
299	20241230	164900	4092830205	4085	4085	4085	4085	0
300	20241230	164800	4092830205	4085	4085	4085	4085	0
301	20241230	164700	4092830205	4085	4085	4085	4085	0
302	20241230	164600	4092830205	4085	4085	4085	4085	25781
303	20241230	164500	4092830205	4085	4085	4085	4085	0
304	20241230	164400	4092830205	4085	4085	4085	4085	0
305	20241230	164300	4092830205	4085	4085	4085	4085	0
306	20241230	164200	4092830205	4085	4085	4085	4085	0
307	20241230	164100	4092830205	4085	4085	4085	4085	0
308	20241230	164000	4092830205	4085	4085	4085	4085	0
309	20241230	163900	4092830205	4085	4085	4085	4085	0
310	20241230	163800	4092830205	4085	4085	4085	4085	0
311	20241230	163700	4092830205	4085	4085	4085	4085	0
312	20241230	163600	4092830205	4085	4085	4085	4085	0
313	20241230	163500	4092830205	4085	4085	4085	4085	0
314	20241230	163400	4092830205	4085	4085	4085	4085	0
315	20241230	163300	4092830205	4085	4085	4085	4085	0
316	20241230	163200	4092830205	4085	4085	4085	4085	0
317	20241230	163100	4092830205	4085	4085	4085	4085	0
318	20241230	163000	4092830205	4085	4085	4085	4085	0
319	20241230	162900	4092830205	4085	4085	4085	4085	0
320	20241230	162800	4092830205	4085	4085	4085	4085	0
321	20241230	162700	4092830205	4085	4085	4085	4085	0
322	20241230	162600	4092830205	4085	4085	4085	4085	0
323	20241230	162500	4092830205	4085	4085	4085	4085	0
324	20241230	162400	4092830205	4085	4085	4085	4085	0
325	20241230	162300	4092830205	4085	4085	4085	4085	0
326	20241230	162200	4092830205	4085	4085	4085	4085	0
327	20241230	162100	4092830205	4085	4085	4085	4085	0
328	20241230	162000	4092830205	4085	4085	4085	4085	0
329	20241230	161900	4092830205	4085	4085	4085	4085	0
330	20241230	161800	4092830205	4085	4085	4085	4085	0
331	20241230	161700	4092830205	4085	4085	4085	4085	0
332	20241230	161600	4092830205	4085	4085	4085	4085	25781
333	20241230	161500	4092830205	4085	4085	4085	4085	0
334	20241230	161400	4092830205	4085	4085	4085	4085	0
335	20241230	161300	4092830205	4085	4085	4085	4085	0
336	20241230	161200	4092830205	4085	4085	4085	4085	0
337	20241230	161100	4092830205	4085	4085	4085	4085	0
338	20241230	161000	4092830205	4085	4085	4085	4085	0
339	20241230	160900	4092830205	4085	4085	4085	4085	0
340	20241230	160800	4092830205	4085	4085	4085	4085	0
341	20241230	160700	4092830205	4085	4085	4085	4085	0
342	20241230	160600	4092830205	4085	4085	4085	4085	0
343	20241230	160500	4092830205	4085	4085	4085	4085	0
344	20241230	160400	4092830205	4085	4085	4085	4085	0
345	20241230	160300	4092830205	4085	4085	4085	4085	0
346	20241230	160200	4092830205	4085	4085	4085	4085	0
347	20241230	160100	4092830205	4085	4085	4085	4085	0
348	20241230	160000	4092830205	4085	4085	4085	4085	0
349	20241230	155900	4092830205	4085	4085	4085	4085	0
350	20241230	155800	4092830205	4085	4085	4085	4085	0
351	20241230	155700	4092830205	4085	4085	4085	4085	0
352	20241230	155600	4092830205	4085	4085	4085	4085	0
353	20241230	155500	4092830205	4085	4085	4085	4085	0
354	20241230	155400	4092830205	4085	4085	4085	4085	0
355	20241230	155300	4092830205	4085	4085	4085	4085	0
356	20241230	155200	4092830205	4085	4085	4085	4085	0
357	20241230	155100	4092830205	4085	4085	4085	4085	0
358	20241230	155000	4092830205	4085	4085	4085	4085	0
359	20241230	154900	4092830205	4085	4085	4085	4085	0
360	20241230	154800	4092830205	4085	4085	4085	4085	0
361	20241230	154700	4092830205	4085	4085	4085	4085	0
362	20241230	154600	4092830205	4085	4085	4085	4085	25781
363	20241230	154500	4092830205	4085	4085	4085	4085	0
364	20241230	154400	4092830205	4085	4085	4085	4085	0
365	20241230	154300	4092830205	4085	4085	4085	4085	0
366	20241230	154200	4092830205	4085	4085	4085	4085	0
367	20241230	154100	4092830205	4085	4085	4085	4085	0
368	20241230	154000	4092830205	4085	4085	4085	4085	0
369	20241230	153900	4092830205	4085	4085	4085	4085	0
370	20241230	153800	4092830205	4085	4085	4085	4085	0
371	20241230	153700	4092830205	4085	4085	4085	4085	0
372	20241230	153600	4092830205	4085	4085	4085	4085	0
373	20241230	153500	4092830205	4085	4085	4085	4085	0
374	20241230	153400	4092830205	4085	4085	4085	4085	0
375	20241230	153300	4092830205	4085	4085	4085	4085	0
376	20241230	153200	4092830205	4085	4085	4085	4085	0
377	20241230	153100	4092830205	4085	4085	4085	4085	0
378	20241230	153000	4092830205	4085	4085	4085	4085	25781
379	20241230	152900	3987514820	4100	4100	4100	4100	0
380	20241230	152800	3987514820	4100	4100	4100	4100	0
381	20241230	152700	3987514820	4100	4100	4100	4100	0
382	20241230	152600	3987514820	4100	4100	4100	4100	0
383	20241230	152500	3987514820	4100	4100	4100	4100	0
384	20241230	152400	3987514820	4100	4100	4100	4100	0
385	20241230	152300	3987514820	4100	4100	4100	4100	0
386	20241230	152200	3987514820	4100	4100	4100	4100	0
387	20241230	152100	3987514820	4100	4100	4100	4100	0
388	20241230	152000	3987514820	4100	4100	4100	4100	0
389	20241230	151900	3987514820	4100	4085	4105	4085	2501
390	20241230	151800	3977282910	4085	4090	4090	4085	2482
391	20241230	151700	3967143265	4090	4100	4110	4085	2232
392	20241230	151600	3958003895	4100	4095	4120	4090	4607
393	20241230	151500	3939129220	4090	4100	4115	4090	3601
394	20241230	151400	3924350485	4100	4100	4115	4085	9721
395	20241230	151300	3884525135	4100	4105	4120	4090	10724
396	20241230	151200	3840563855	4105	4115	4120	4105	4176
397	20241230	151100	3823409565	4115	4120	4120	4110	2166
398	20241230	151000	3814489890	4120	4090	4120	4085	6598
399	20241230	150900	3787503790	4095	4120	4125	4090	7418
400	20241230	150800	3757067000	4120	4140	4140	4110	4114
401	20241230	150700	3740111745	4130	4145	4150	4130	3981
402	20241230	150600	3723651060	4150	4160	4160	4130	4338
403	20241230	150500	3705652030	4160	4150	4160	4130	3749
404	20241230	150400	3690145900	4160	4160	4160	4160	200
405	20241230	150300	3689313900	4165	4150	4165	4140	4169
406	20241230	150200	3672040190	4150	4155	4155	4150	1233
407	20241230	150100	3666922240	4175	4155	4175	4150	2840
408	20241230	150000	3655124460	4155	4155	4160	4155	291
409	20241230	145900	3653914255	4150	4175	4175	4150	1502
410	20241230	145800	3647676130	4180	4155	4180	4150	1997
411	20241230	145700	3639384095	4155	4180	4180	4155	252
412	20241230	145600	3638336985	4155	4185	4185	4155	422
413	20241230	145500	3636583510	4155	4190	4190	4150	2713
414	20241230	145400	3625305245	4190	4185	4190	4165	3101
415	20241230	145300	3612365000	4185	4185	4190	4185	874
416	20241230	145200	3608703910	4190	4195	4195	4190	143
417	20241230	145100	3608104730	4190	4190	4190	4190	24
418	20241230	145000	3608004170	4190	4195	4195	4190	247
419	20241230	144900	3606968450	4185	4195	4195	4185	3
420	20241230	144800	3606955875	4195	4200	4200	4190	1675
421	20241230	144700	3599937385	4195	4195	4195	4195	17
422	20241230	144600	3599866070	4195	4195	4195	4195	42
423	20241230	144500	3599689880	4195	4200	4205	4195	57
424	20241230	144400	3599450610	4200	4200	4205	4200	426
425	20241230	144300	3597659860	4205	4185	4205	4185	3136
426	20241230	144200	3584512245	4185	4185	4190	4185	3130
427	20241230	144100	3571412060	4185	4185	4185	4185	10
428	20241230	144000	3571370210	4190	4190	4190	4190	2
429	20241230	143900	3571361830	4190	4185	4190	4185	50
430	20241230	143800	3571152400	4190	4185	4190	4175	424
431	20241230	143700	3569380390	4185	4190	4190	4185	81
432	20241230	143600	3569041010	4190	4190	4190	4180	410
433	20241230	143500	3567325195	4195	4195	4195	4195	202
434	20241230	143400	3566477805	4195	4195	4195	4195	13
435	20241230	143300	3566423270	4195	4190	4195	4185	838
436	20241230	143200	3562911730	4195	4195	4195	4190	56
437	20241230	143100	3562677025	4195	4195	4195	4190	133
438	20241230	143000	3562119120	4195	4195	4195	4190	1059
439	20241230	142900	3557680455	4195	4195	4195	4190	32
440	20241230	142800	3557546265	4195	4195	4195	4195	135
441	20241230	142700	3556979940	4195	4195	4195	4195	24
442	20241230	142600	3556879260	4195	4195	4195	4195	354
443	20241230	142500	3555394230	4195	4195	4195	4190	701
444	20241230	142400	3552454035	4190	4195	4195	4190	27
445	20241230	142300	3552340780	4195	4195	4195	4195	1401
446	20241230	142200	3546463585	4195	4195	4195	4195	1168
447	20241230	142100	3541563825	4195	4195	4195	4195	62
448	20241230	142000	3541303735	4185	4195	4195	4185	33
449	20241230	141900	3541165385	4195	4195	4195	4195	153
450	20241230	141800	3540523550	4195	4195	4195	4195	214
451	20241230	141700	3539625820	4195	4195	4195	4195	23
452	20241230	141600	3539529335	4195	4195	4195	4190	165
453	20241230	141500	3538837925	4195	4195	4195	4195	12
454	20241230	141400	3538787585	4195	4195	4195	4195	12
455	20241230	141300	3538737245	4195	4195	4195	4195	42
456	20241230	141200	3538561055	4195	4195	4195	4195	34
457	20241230	141100	3538418425	4195	4195	4195	4175	52
458	20241230	141000	3538201165	4195	4195	4195	4170	130
459	20241230	140900	3537657850	4195	4195	4195	4195	13
460	20241230	140800	3537603315	4195	4180	4195	4180	1602
461	20241230	140700	3530906925	4180	4180	4180	4170	1442
462	20241230	140600	3524885500	4180	4185	4185	4175	993
463	20241230	140500	3520737075	4185	4195	4195	4185	895
464	20241230	140400	3516990350	4195	4200	4200	4195	13
465	20241230	140300	3516935810	4195	4190	4195	4185	230
466	20241230	140200	3515971750	4190	4190	4190	4190	12
467	20241230	140100	3515921470	4190	4200	4200	4190	12
468	20241230	140000	3515871130	4200	4200	4200	4175	1356
469	20241230	135900	3510187495	4200	4200	4200	4200	393
470	20241230	135800	3508536895	4210	4205	4210	4200	204
471	20241230	135700	3507679655	4205	4205	4210	4205	373
472	20241230	135600	3506111035	4205	4210	4210	4205	348
473	20241230	135500	3504647395	4210	4210	4215	4205	320
474	20241230	135400	3503300275	4215	4215	4215	4215	6
475	20241230	135300	3503274985	4210	4220	4220	4210	276
476	20241230	135200	3502112915	4215	4215	4220	4215	17
477	20241230	135100	3502041245	4215	4215	4215	4210	53
478	20241230	135000	3501818055	4210	4215	4215	4210	7
479	20241230	134900	3501788555	4210	4230	4230	4210	950
480	20241230	134800	3497780010	4235	4230	4235	4215	1355
481	20241230	134700	3492054685	4230	4220	4230	4215	2961
482	20241230	134600	3479558030	4220	4210	4220	4210	3232
483	20241230	134500	3465938720	4215	4205	4215	4200	691
484	20241230	134400	3463031925	4200	4200	4205	4200	2296
485	20241230	134300	3453386575	4200	4195	4200	4195	939
486	20241230	134200	3449447045	4195	4190	4195	4190	353
487	20241230	134100	3447967950	4190	4190	4190	4190	224
488	20241230	134000	3447029390	4190	4185	4190	4185	90
489	20241230	133900	3446652730	4180	4175	4185	4175	1196
490	20241230	133800	3441652515	4180	4180	4180	4180	265
491	20241230	133700	3440544815	4180	4180	4180	4175	485
492	20241230	133600	3438518140	4180	4175	4180	4170	1396
493	20241230	133500	3432691240	4175	4160	4175	4160	737
494	20241230	133400	3429617520	4170	4165	4175	4165	1488
495	20241230	133300	3423416000	4165	4160	4165	4155	304
496	20241230	133200	3422152345	4165	4165	4165	4160	9
497	20241230	133100	3422114865	4165	4165	4165	4155	650
498	20241230	133000	3419409190	4165	4155	4165	4155	270
499	20241230	132900	3418284660	4155	4155	4165	4155	702
500	20241230	132800	3415363980	4165	4155	4170	4155	1087
501	20241230	132700	3410836220	4165	4160	4165	4150	919
502	20241230	132600	3407015220	4160	4160	4160	4160	74
503	20241230	132500	3406707380	4160	4155	4160	4155	476
504	20241230	132400	3404728320	4155	4155	4155	4150	19
505	20241230	132300	3404649385	4155	4155	4155	4140	676
506	20241230	132200	3401847200	4145	4155	4155	4145	304
507	20241230	132100	3400585285	4150	4150	4155	4145	4168
508	20241230	132000	3383288750	4145	4150	4150	4145	425
509	20241230	131900	3381527020	4150	4150	4150	4150	855
510	20241230	131800	3377978770	4145	4150	4150	4135	496
511	20241230	131700	3375925635	4150	4155	4155	4130	906
512	20241230	131600	3372178420	4150	4150	4155	4150	226
513	20241230	131500	3371240510	4150	4140	4155	4135	172
514	20241230	131400	3370528270	4140	4145	4155	4135	1186
515	20241230	131300	3365611940	4145	4150	4155	4140	3840
516	20241230	131200	3349695795	4165	4160	4165	4160	30
517	20241230	131100	3349570915	4165	4165	4165	4150	700
518	20241230	131000	3346665365	4150	4150	4165	4150	829
519	20241230	130900	3343219325	4150	4170	4170	4150	812
520	20241230	130800	3339839215	4170	4170	4170	4150	679
521	20241230	130700	3337018000	4170	4160	4170	4160	9
522	20241230	130600	3336980520	4170	4165	4170	4165	32
523	20241230	130500	3336847225	4165	4170	4170	4145	3277
524	20241230	130400	3323241325	4170	4165	4170	4165	153
525	20241230	130300	3322603995	4170	4170	4170	4170	4
526	20241230	130200	3322587315	4160	4170	4170	4160	2
527	20241230	130100	3322578985	4170	4160	4170	4160	1119
528	20241230	130000	3317923915	4155	4170	4170	4155	33
529	20241230	125900	3317786665	4170	4150	4170	4150	332
530	20241230	125800	3316407805	4160	4160	4160	4150	801
531	20241230	125700	3313081605	4160	4165	4165	4160	664
532	20241230	125600	3310319250	4165	4170	4170	4145	3479
533	20241230	125500	3295878120	4170	4170	4170	4170	2
534	20241230	125400	3295869780	4175	4175	4175	4175	0
535	20241230	125300	3295869780	4175	4155	4175	4155	38
536	20241230	125200	3295711870	4155	4160	4160	4155	80
537	20241230	125100	3295379435	4175	4175	4175	4155	1469
538	20241230	125000	3289262245	4170	4170	4170	4170	30
539	20241230	124900	3289137145	4175	4170	4175	4170	139
540	20241230	124800	3288557120	4175	4175	4175	4170	67
541	20241230	124700	3288277400	4175	4170	4175	4170	627
542	20241230	124600	3285661560	4170	4165	4170	4165	302
543	20241230	124500	3284403720	4170	4165	4170	4165	8
544	20241230	124400	3284370390	4165	4165	4165	4165	440
545	20241230	124300	3282537790	4165	4165	4165	4160	139
546	20241230	124200	3281959355	4165	4160	4165	4155	120
547	20241230	124100	3281460215	4160	4160	4165	4160	23
548	20241230	124000	3281364505	4160	4160	4160	4155	398
549	20241230	123900	3279709240	4165	4165	4165	4150	1252
550	20241230	123800	3274509775	4170	4165	4170	4155	509
551	20241230	123700	3272392620	4170	4160	4170	4160	494
552	20241230	123600	3270335750	4160	4170	4170	4160	1245
553	20241230	123500	3265147395	4175	4180	4180	4175	78
554	20241230	123400	3264821595	4185	4155	4185	4155	3411
555	20241230	123300	3250618850	4145	4155	4160	4145	139
556	20241230	123200	3250041870	4165	4155	4165	4135	4574
557	20241230	123100	3231056120	4150	4185	4185	4150	7353
558	20241230	123000	3200406985	4190	4185	4190	4185	55
559	20241230	122900	3200176800	4190	4190	4190	4185	154
560	20241230	122800	3199532045	4190	4180	4190	4180	537
561	20241230	122700	3197287330	4185	4190	4190	4185	467
562	20241230	122600	3195332725	4190	4185	4190	4185	376
563	20241230	122500	3193758435	4180	4190	4190	4180	1806
564	20241230	122400	3186208685	4185	4195	4195	4185	155
565	20241230	122300	3185559250	4195	4195	4195	4195	80
566	20241230	122200	3185223650	4195	4195	4195	4195	691
567	20241230	122100	3182324905	4200	4205	4205	4200	23
568	20241230	122000	3182228300	4200	4200	4205	4195	81
569	20241230	121900	3181888375	4210	4210	4210	4210	0
570	20241230	121800	3181888375	4210	4210	4210	4185	251
571	20241230	121700	3180835825	4190	4195	4195	4190	240
572	20241230	121600	3179829755	4200	4205	4205	4200	819
573	20241230	121500	3176389805	4200	4205	4210	4200	399
574	20241230	121400	3174713445	4210	4205	4210	4200	385
575	20241230	121300	3173096315	4210	4205	4210	4205	1148
576	20241230	121200	3168265390	4205	4210	4210	4205	275
577	20241230	121100	3167108010	4205	4205	4210	4205	368
578	20241230	121000	3165560560	4210	4205	4210	4205	387
579	20241230	120900	3163931610	4210	4210	4210	4205	48
580	20241230	120800	3163729750	4210	4205	4210	4205	281
581	20241230	120700	3162548050	4210	4215	4215	4210	218
582	20241230	120600	3161630255	4210	4200	4210	4200	1529
583	20241230	120500	3155200120	4205	4210	4210	4205	366
584	20241230	120400	3153660535	4200	4200	4215	4200	196
585	20241230	120300	3152836815	4200	4200	4205	4200	45
586	20241230	120200	3152647805	4200	4200	4200	4195	368
587	20241230	120100	3151102215	4200	4195	4200	4195	1120
588	20241230	120000	3146398765	4190	4190	4200	4190	299
589	20241230	115900	3145145730	4190	4185	4190	4185	4
590	20241230	115800	3145128980	4190	4185	4190	4180	452
591	20241230	115700	3143237855	4185	4185	4185	4180	343
592	20241230	115600	3141803225	4185	4185	4185	4175	559
593	20241230	115500	3139465955	4185	4185	4185	4180	108
594	20241230	115400	3139014205	4190	4190	4190	4190	52
595	20241230	115300	3138796325	4190	4185	4190	4180	16
596	20241230	115200	3138729365	4180	4185	4185	4180	73
597	20241230	115100	3138424220	4200	4185	4200	4175	1158
598	20241230	115000	3133579850	4200	4190	4200	4180	2961
599	20241230	114900	3121192550	4195	4195	4195	4190	550
600	20241230	114800	3118885620	4195	4195	4195	4185	926
601	20241230	114700	3115006855	4200	4210	4210	4200	228
602	20241230	114600	3114048795	4210	4210	4210	4205	17
603	20241230	114500	3113977275	4205	4200	4205	4200	1148
604	20241230	114400	3109155670	4190	4190	4200	4190	41
605	20241230	114300	3108983850	4195	4200	4200	4190	53
606	20241230	114200	3108761570	4190	4200	4200	4190	434
607	20241230	114100	3106942810	4195	4195	4195	4195	68
608	20241230	114000	3106657550	4200	4200	4200	4195	541
609	20241230	113900	3104386855	4200	4200	4200	4200	0
610	20241230	113800	3104386855	4200	4200	4200	4200	250
611	20241230	113700	3103336855	4200	4200	4200	4200	63
612	20241230	113600	3103072255	4200	4200	4200	4200	2071
613	20241230	113500	3094374055	4195	4195	4200	4195	782
614	20241230	113400	3091091550	4200	4195	4200	4195	942
615	20241230	113300	3087139775	4195	4200	4200	4195	145
616	20241230	113200	3086531480	4195	4190	4200	4185	287
617	20241230	113100	3085328685	4190	4205	4205	4190	2355
618	20241230	113000	3075442115	4205	4205	4210	4205	73
619	20241230	112900	3075134935	4215	4205	4215	4205	225
620	20241230	112800	3074188210	4205	4200	4205	4200	214
621	20241230	112700	3073288740	4205	4205	4205	4205	381
622	20241230	112600	3071686635	4210	4200	4215	4200	1146
623	20241230	112500	3066870200	4205	4195	4205	4195	644
624	20241230	112400	3064167450	4195	4195	4200	4190	6511
625	20241230	112300	3036853930	4200	4195	4200	4190	7999
626	20241230	112200	3003263920	4200	4215	4215	4190	10940
627	20241230	112100	2957295545	4220	4220	4220	4220	2123
628	20241230	112000	2948336485	4220	4220	4250	4220	374
629	20241230	111900	2946753585	4225	4215	4225	4215	1113
630	20241230	111800	2942062155	4215	4250	4250	4215	5527
631	20241230	111700	2918679710	4250	4250	4250	4250	91
632	20241230	111600	2918292960	4250	4255	4255	4250	198
633	20241230	111500	2917451450	4235	4245	4255	4235	1053
634	20241230	111400	2912989270	4250	4255	4255	4250	68
635	20241230	111300	2912700265	4255	4225	4260	4220	1661
636	20241230	111200	2905673480	4220	4225	4225	4220	1606
637	20241230	111100	2898895750	4225	4230	4230	4225	737
638	20241230	111000	2895778840	4235	4235	4235	4220	3583
639	20241230	110900	2880638480	4235	4250	4250	4235	6749
640	20241230	110800	2852038655	4260	4260	4260	4250	2755
641	20241230	110700	2840317145	4255	4260	4260	4250	1766
642	20241230	110600	2832797465	4260	4245	4260	4245	289
643	20241230	110500	2831568355	4245	4250	4255	4245	1302
644	20241230	110400	2826034855	4250	4245	4250	4240	1123
645	20241230	110300	2821268455	4235	4240	4245	4235	1034
646	20241230	110200	2816887025	4245	4245	4245	4235	74
647	20241230	110100	2816573565	4235	4250	4250	4235	679
648	20241230	110000	2813695470	4250	4250	4250	4240	393
649	20241230	105900	2812027000	4245	4250	4260	4240	2797
650	20241230	105800	2800140315	4260	4255	4270	4255	1433
651	20241230	105700	2794037880	4255	4260	4260	4245	1884
652	20241230	105600	2786031945	4260	4255	4260	4250	583
653	20241230	105500	2783551840	4255	4245	4255	4245	826
654	20241230	105400	2780043330	4245	4245	4245	4235	221
655	20241230	105300	2779107250	4245	4240	4245	4230	2053
656	20241230	105200	2770410105	4240	4240	4240	4230	956
657	20241230	105100	2766365960	4240	4235	4240	4225	1349
658	20241230	105000	2760659090	4235	4240	4240	4230	796
659	20241230	104900	2757288665	4245	4225	4260	4220	1428
660	20241230	104800	2751248655	4220	4230	4235	4215	7742
661	20241230	104700	2718554840	4230	4265	4265	4230	5715
662	20241230	104600	2694325690	4270	4280	4280	4270	7368
663	20241230	104500	2662858785	4285	4290	4290	4280	1170
664	20241230	104400	2657846855	4275	4295	4295	4275	2936
665	20241230	104300	2645288490	4275	4275	4295	4270	2130
666	20241230	104200	2636186965	4275	4295	4295	4275	1616
667	20241230	104100	2629265100	4290	4280	4290	4275	2116
668	20241230	104000	2620191290	4275	4310	4310	4275	13229
669	20241230	103900	2563352240	4305	4310	4325	4305	8200
670	20241230	103800	2527964655	4300	4300	4310	4290	5501
671	20241230	103700	2504311165	4305	4300	4315	4295	4885
672	20241230	103600	2483264250	4295	4290	4305	4290	1303
673	20241230	103500	2477662935	4295	4310	4310	4285	3295
674	20241230	103400	2463495180	4300	4315	4325	4285	7708
675	20241230	103300	2430285295	4320	4295	4325	4290	7535
676	20241230	103200	2397807230	4300	4295	4305	4290	3476
677	20241230	103100	2382877205	4300	4290	4305	4285	1503
678	20241230	103000	2376417525	4295	4275	4315	4275	8715
679	20241230	102900	2339030865	4280	4285	4285	4270	2389
680	20241230	102800	2328811365	4280	4295	4295	4275	2913
681	20241230	102700	2316330755	4280	4285	4300	4255	3724
682	20241230	102600	2300374340	4285	4270	4285	4240	8469
683	20241230	102500	2264284545	4270	4275	4290	4270	5300
684	20241230	102400	2241634555	4285	4290	4300	4280	4072
685	20241230	102300	2224182405	4300	4295	4305	4280	7013
686	20241230	102200	2194119855	4295	4315	4320	4280	12469
687	20241230	102100	2140476570	4315	4340	4340	4305	13592
688	20241230	102000	2081783665	4330	4385	4390	4325	53694
689	20241230	101900	1848217250	4375	4285	4390	4275	44481
690	20241230	101800	1654970060	4285	4265	4285	4265	3616
691	20241230	101700	1639499955	4265	4270	4275	4265	4
692	20241230	101600	1639482880	4275	4275	4275	4275	0
693	20241230	101500	1639482880	4275	4270	4275	4265	4146
694	20241230	101400	1621775640	4260	4265	4270	4260	1209
695	20241230	101300	1616618965	4270	4265	4275	4255	2302
696	20241230	101200	1606798275	4255	4260	4265	4255	1129
697	20241230	101100	1601987525	4255	4245	4255	4245	2205
698	20241230	101000	1592623100	4255	4255	4255	4255	13
699	20241230	100900	1592567785	4255	4260	4260	4255	281
700	20241230	100800	1591370750	4260	4260	4260	4240	639
701	20241230	100700	1588650490	4255	4220	4275	4215	5350
702	20241230	100600	1565874895	4210	4235	4235	4210	3411
703	20241230	100500	1551473325	4235	4240	4240	4235	2587
704	20241230	100400	1540505050	4240	4245	4245	4240	1756
705	20241230	100300	1533055480	4245	4245	4250	4245	338
706	20241230	100200	1531619665	4250	4250	4255	4250	351
707	20241230	100100	1530127910	4250	4240	4250	4235	734
708	20241230	100000	1527011835	4235	4255	4255	4235	3723
709	20241230	095900	1511222365	4250	4260	4260	4250	2011
710	20241230	095800	1502668200	4260	4260	4260	4250	1267
711	20241230	095700	1497275345	4260	4255	4265	4255	1279
712	20241230	095600	1491826760	4260	4265	4265	4260	1577
713	20241230	095500	1485107190	4265	4270	4275	4265	2386
714	20241230	095400	1474924125	4275	4275	4275	4265	2199
715	20241230	095300	1465526385	4275	4270	4275	4260	3966
716	20241230	095200	1448598975	4270	4260	4270	4255	1597
717	20241230	095100	1441796790	4265	4270	4270	4250	417
718	20241230	095000	1440020730	4250	4275	4275	4250	4119
719	20241230	094900	1422452045	4270	4275	4275	4270	24
720	20241230	094800	1422349550	4275	4280	4280	4275	544
721	20241230	094700	1420023925	4280	4285	4285	4280	136
722	20241230	094600	1419441690	4290	4260	4290	4260	2947
723	20241230	094500	1406873570	4270	4265	4275	4250	3727
724	20241230	094400	1390999490	4265	4275	4275	4260	685
725	20241230	094300	1388078285	4280	4285	4285	4280	3709
726	20241230	094200	1372189935	4285	4305	4305	4280	6530
727	20241230	094100	1344195820	4305	4275	4305	4275	4302
728	20241230	094000	1325736755	4270	4295	4295	4270	4673
729	20241230	093900	1305711155	4290	4300	4310	4290	7025
730	20241230	093800	1275499620	4300	4275	4300	4270	5313
731	20241230	093700	1252697470	4275	4270	4275	4270	2630
732	20241230	093600	1241465900	4270	4240	4275	4240	8154
733	20241230	093500	1206737315	4240	4255	4255	4240	3542
734	20241230	093400	1191702090	4250	4270	4270	4250	1569
735	20241230	093300	1185029325	4270	4290	4290	4265	6851
736	20241230	093200	1155729650	4290	4280	4300	4275	6234
737	20241230	093100	1129016090	4280	4265	4280	4260	3167
738	20241230	093000	1115482970	4270	4260	4280	4250	12116
739	20241230	092900	1063801730	4260	4280	4290	4245	8629
740	20241230	092800	1027011575	4290	4260	4290	4245	21141
741	20241230	092700	936848185	4255	4250	4270	4240	11812
742	20241230	092600	886602715	4250	4220	4250	4210	6019
743	20241230	092500	861156195	4220	4205	4220	4200	1218
744	20241230	092400	856031750	4210	4210	4220	4200	2359
745	20241230	092300	846095780	4210	4220	4220	4200	1249
746	20241230	092200	840846110	4220	4210	4220	4210	259
747	20241230	092100	839754595	4210	4215	4220	4210	310
748	20241230	092000	838448145	4215	4225	4225	4210	1362
749	20241230	091900	832700940	4225	4185	4225	4185	1290
750	20241230	091800	827268690	4200	4190	4200	4185	3102
751	20241230	091700	814265325	4190	4210	4210	4190	1974
752	20241230	091600	805981115	4215	4190	4215	4190	2310
753	20241230	091500	796266325	4190	4230	4240	4180	20688
754	20241230	091400	708954350	4225	4185	4270	4170	20621
755	20241230	091300	621773285	4180	4190	4195	4175	5960
756	20241230	091200	596863510	4200	4180	4205	4180	2380
757	20241230	091100	586880710	4190	4190	4190	4170	1353
758	20241230	091000	581212960	4185	4150	4210	4150	6419
759	20241230	090900	554403920	4150	4180	4180	4140	3585
760	20241230	090800	539489950	4175	4190	4200	4145	6497
761	20241230	090700	512342000	4195	4150	4195	4150	7662
762	20241230	090600	480443660	4150	4140	4150	4135	2966
763	20241230	090500	468157585	4140	4130	4140	4115	2269
764	20241230	090400	458785825	4145	4100	4160	4095	15120
765	20241230	090300	396420295	4100	4080	4100	4025	13408
766	20241230	090200	341855405	4095	4045	4095	4025	10832
767	20241230	090100	297817400	4025	4020	4070	4005	17138
768	20241230	090000	228669700	4020	4025	4070	4020	56302