KissMeData/418420/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213700	734685415	3570	3570	3570	3570	2618
3	20241224	213600	734685415	3570	3570	3570	3570	0
4	20241224	213500	734685415	3570	3570	3570	3570	0
5	20241224	213400	734685415	3570	3570	3570	3570	0
6	20241224	213300	734685415	3570	3570	3570	3570	0
7	20241224	213200	734685415	3570	3570	3570	3570	0
8	20241224	213100	734685415	3570	3570	3570	3570	0
9	20241224	213000	734685415	3570	3570	3570	3570	0
10	20241224	212900	734685415	3570	3570	3570	3570	0
11	20241224	212800	734685415	3570	3570	3570	3570	0
12	20241224	212700	734685415	3570	3570	3570	3570	0
13	20241224	212600	734685415	3570	3570	3570	3570	0
14	20241224	212500	734685415	3570	3570	3570	3570	0
15	20241224	212400	734685415	3570	3570	3570	3570	0
16	20241224	212300	734685415	3570	3570	3570	3570	0
17	20241224	212200	734685415	3570	3570	3570	3570	0
18	20241224	212100	734685415	3570	3570	3570	3570	0
19	20241224	212000	734685415	3570	3570	3570	3570	0
20	20241224	211900	734685415	3570	3570	3570	3570	0
21	20241224	211800	734685415	3570	3570	3570	3570	0
22	20241224	211700	734685415	3570	3570	3570	3570	0
23	20241224	211600	734685415	3570	3570	3570	3570	0
24	20241224	211500	734685415	3570	3570	3570	3570	0
25	20241224	211400	734685415	3570	3570	3570	3570	0
26	20241224	211300	734685415	3570	3570	3570	3570	0
27	20241224	211200	734685415	3570	3570	3570	3570	0
28	20241224	211100	734685415	3570	3570	3570	3570	0
29	20241224	211000	734685415	3570	3570	3570	3570	0
30	20241224	210900	734685415	3570	3570	3570	3570	0
31	20241224	210800	734685415	3570	3570	3570	3570	0
32	20241224	210700	734685415	3570	3570	3570	3570	2618
33	20241224	210600	734685415	3570	3570	3570	3570	0
34	20241224	210500	734685415	3570	3570	3570	3570	0
35	20241224	210400	734685415	3570	3570	3570	3570	0
36	20241224	210300	734685415	3570	3570	3570	3570	0
37	20241224	210200	734685415	3570	3570	3570	3570	0
38	20241224	210100	734685415	3570	3570	3570	3570	0
39	20241224	210000	734685415	3570	3570	3570	3570	0
40	20241224	205900	734685415	3570	3570	3570	3570	0
41	20241224	205800	734685415	3570	3570	3570	3570	0
42	20241224	205700	734685415	3570	3570	3570	3570	0
43	20241224	205600	734685415	3570	3570	3570	3570	0
44	20241224	205500	734685415	3570	3570	3570	3570	0
45	20241224	205400	734685415	3570	3570	3570	3570	0
46	20241224	205300	734685415	3570	3570	3570	3570	0
47	20241224	205200	734685415	3570	3570	3570	3570	0
48	20241224	205100	734685415	3570	3570	3570	3570	0
49	20241224	205000	734685415	3570	3570	3570	3570	0
50	20241224	204900	734685415	3570	3570	3570	3570	0
51	20241224	204800	734685415	3570	3570	3570	3570	0
52	20241224	204700	734685415	3570	3570	3570	3570	0
53	20241224	204600	734685415	3570	3570	3570	3570	0
54	20241224	204500	734685415	3570	3570	3570	3570	0
55	20241224	204400	734685415	3570	3570	3570	3570	0
56	20241224	204300	734685415	3570	3570	3570	3570	0
57	20241224	204200	734685415	3570	3570	3570	3570	0
58	20241224	204100	734685415	3570	3570	3570	3570	0
59	20241224	204000	734685415	3570	3570	3570	3570	0
60	20241224	203900	734685415	3570	3570	3570	3570	0
61	20241224	203800	734685415	3570	3570	3570	3570	0
62	20241224	203700	734685415	3570	3570	3570	3570	2618
63	20241224	203600	734685415	3570	3570	3570	3570	0
64	20241224	203500	734685415	3570	3570	3570	3570	0
65	20241224	203400	734685415	3570	3570	3570	3570	0
66	20241224	203300	734685415	3570	3570	3570	3570	0
67	20241224	203200	734685415	3570	3570	3570	3570	0
68	20241224	203100	734685415	3570	3570	3570	3570	0
69	20241224	203000	734685415	3570	3570	3570	3570	0
70	20241224	202900	734685415	3570	3570	3570	3570	0
71	20241224	202800	734685415	3570	3570	3570	3570	0
72	20241224	202700	734685415	3570	3570	3570	3570	0
73	20241224	202600	734685415	3570	3570	3570	3570	0
74	20241224	202500	734685415	3570	3570	3570	3570	0
75	20241224	202400	734685415	3570	3570	3570	3570	0
76	20241224	202300	734685415	3570	3570	3570	3570	0
77	20241224	202200	734685415	3570	3570	3570	3570	0
78	20241224	202100	734685415	3570	3570	3570	3570	0
79	20241224	202000	734685415	3570	3570	3570	3570	0
80	20241224	201900	734685415	3570	3570	3570	3570	0
81	20241224	201800	734685415	3570	3570	3570	3570	0
82	20241224	201700	734685415	3570	3570	3570	3570	0
83	20241224	201600	734685415	3570	3570	3570	3570	0
84	20241224	201500	734685415	3570	3570	3570	3570	0
85	20241224	201400	734685415	3570	3570	3570	3570	0
86	20241224	201300	734685415	3570	3570	3570	3570	0
87	20241224	201200	734685415	3570	3570	3570	3570	0
88	20241224	201100	734685415	3570	3570	3570	3570	0
89	20241224	201000	734685415	3570	3570	3570	3570	0
90	20241224	200900	734685415	3570	3570	3570	3570	0
91	20241224	200800	734685415	3570	3570	3570	3570	0
92	20241224	200700	734685415	3570	3570	3570	3570	2618
93	20241224	200600	734685415	3570	3570	3570	3570	0
94	20241224	200500	734685415	3570	3570	3570	3570	0
95	20241224	200400	734685415	3570	3570	3570	3570	0
96	20241224	200300	734685415	3570	3570	3570	3570	0
97	20241224	200200	734685415	3570	3570	3570	3570	0
98	20241224	200100	734685415	3570	3570	3570	3570	0
99	20241224	200000	734685415	3570	3570	3570	3570	0
100	20241224	195900	734685415	3570	3570	3570	3570	0
101	20241224	195800	734685415	3570	3570	3570	3570	0
102	20241224	195700	734685415	3570	3570	3570	3570	0
103	20241224	195600	734685415	3570	3570	3570	3570	0
104	20241224	195500	734685415	3570	3570	3570	3570	0
105	20241224	195400	734685415	3570	3570	3570	3570	0
106	20241224	195300	734685415	3570	3570	3570	3570	0
107	20241224	195200	734685415	3570	3570	3570	3570	0
108	20241224	195100	734685415	3570	3570	3570	3570	0
109	20241224	195000	734685415	3570	3570	3570	3570	0
110	20241224	194900	734685415	3570	3570	3570	3570	0
111	20241224	194800	734685415	3570	3570	3570	3570	0
112	20241224	194700	734685415	3570	3570	3570	3570	0
113	20241224	194600	734685415	3570	3570	3570	3570	0
114	20241224	194500	734685415	3570	3570	3570	3570	0
115	20241224	194400	734685415	3570	3570	3570	3570	0
116	20241224	194300	734685415	3570	3570	3570	3570	0
117	20241224	194200	734685415	3570	3570	3570	3570	0
118	20241224	194100	734685415	3570	3570	3570	3570	0
119	20241224	194000	734685415	3570	3570	3570	3570	0
120	20241224	193900	734685415	3570	3570	3570	3570	0
121	20241224	193800	734685415	3570	3570	3570	3570	0
122	20241224	193700	734685415	3570	3570	3570	3570	2618
123	20241224	193600	734685415	3570	3570	3570	3570	0
124	20241224	193500	734685415	3570	3570	3570	3570	0
125	20241224	193400	734685415	3570	3570	3570	3570	0
126	20241224	193300	734685415	3570	3570	3570	3570	0
127	20241224	193200	734685415	3570	3570	3570	3570	0
128	20241224	193100	734685415	3570	3570	3570	3570	0
129	20241224	193000	734685415	3570	3570	3570	3570	0
130	20241224	192900	734685415	3570	3570	3570	3570	0
131	20241224	192800	734685415	3570	3570	3570	3570	0
132	20241224	192700	734685415	3570	3570	3570	3570	0
133	20241224	192600	734685415	3570	3570	3570	3570	0
134	20241224	192500	734685415	3570	3570	3570	3570	0
135	20241224	192400	734685415	3570	3570	3570	3570	0
136	20241224	192300	734685415	3570	3570	3570	3570	0
137	20241224	192200	734685415	3570	3570	3570	3570	0
138	20241224	192100	734685415	3570	3570	3570	3570	0
139	20241224	192000	734685415	3570	3570	3570	3570	0
140	20241224	191900	734685415	3570	3570	3570	3570	0
141	20241224	191800	734685415	3570	3570	3570	3570	0
142	20241224	191700	734685415	3570	3570	3570	3570	0
143	20241224	191600	734685415	3570	3570	3570	3570	0
144	20241224	191500	734685415	3570	3570	3570	3570	0
145	20241224	191400	734685415	3570	3570	3570	3570	0
146	20241224	191300	734685415	3570	3570	3570	3570	0
147	20241224	191200	734685415	3570	3570	3570	3570	0
148	20241224	191100	734685415	3570	3570	3570	3570	0
149	20241224	191000	734685415	3570	3570	3570	3570	0
150	20241224	190900	734685415	3570	3570	3570	3570	0
151	20241224	190800	734685415	3570	3570	3570	3570	0
152	20241224	190700	734685415	3570	3570	3570	3570	2618
153	20241224	190600	734685415	3570	3570	3570	3570	0
154	20241224	190500	734685415	3570	3570	3570	3570	0
155	20241224	190400	734685415	3570	3570	3570	3570	0
156	20241224	190300	734685415	3570	3570	3570	3570	0
157	20241224	190200	734685415	3570	3570	3570	3570	0
158	20241224	190100	734685415	3570	3570	3570	3570	0
159	20241224	190000	734685415	3570	3570	3570	3570	0
160	20241224	185900	734685415	3570	3570	3570	3570	0
161	20241224	185800	734685415	3570	3570	3570	3570	0
162	20241224	185700	734685415	3570	3570	3570	3570	0
163	20241224	185600	734685415	3570	3570	3570	3570	0
164	20241224	185500	734685415	3570	3570	3570	3570	0
165	20241224	185400	734685415	3570	3570	3570	3570	0
166	20241224	185300	734685415	3570	3570	3570	3570	0
167	20241224	185200	734685415	3570	3570	3570	3570	0
168	20241224	185100	734685415	3570	3570	3570	3570	0
169	20241224	185000	734685415	3570	3570	3570	3570	0
170	20241224	184900	734685415	3570	3570	3570	3570	0
171	20241224	184800	734685415	3570	3570	3570	3570	0
172	20241224	184700	734685415	3570	3570	3570	3570	0
173	20241224	184600	734685415	3570	3570	3570	3570	0
174	20241224	184500	734685415	3570	3570	3570	3570	0
175	20241224	184400	734685415	3570	3570	3570	3570	0
176	20241224	184300	734685415	3570	3570	3570	3570	0
177	20241224	184200	734685415	3570	3570	3570	3570	0
178	20241224	184100	734685415	3570	3570	3570	3570	0
179	20241224	184000	734685415	3570	3570	3570	3570	0
180	20241224	183900	734685415	3570	3570	3570	3570	0
181	20241224	183800	734685415	3570	3570	3570	3570	0
182	20241224	183700	734685415	3570	3570	3570	3570	2618
183	20241224	183600	734685415	3570	3570	3570	3570	0
184	20241224	183500	734685415	3570	3570	3570	3570	0
185	20241224	183400	734685415	3570	3570	3570	3570	0
186	20241224	183300	734685415	3570	3570	3570	3570	0
187	20241224	183200	734685415	3570	3570	3570	3570	0
188	20241224	183100	734685415	3570	3570	3570	3570	0
189	20241224	183000	734685415	3570	3570	3570	3570	0
190	20241224	182900	734685415	3570	3570	3570	3570	0
191	20241224	182800	734685415	3570	3570	3570	3570	0
192	20241224	182700	734685415	3570	3570	3570	3570	0
193	20241224	182600	734685415	3570	3570	3570	3570	0
194	20241224	182500	734685415	3570	3570	3570	3570	0
195	20241224	182400	734685415	3570	3570	3570	3570	0
196	20241224	182300	734685415	3570	3570	3570	3570	0
197	20241224	182200	734685415	3570	3570	3570	3570	0
198	20241224	182100	734685415	3570	3570	3570	3570	0
199	20241224	182000	734685415	3570	3570	3570	3570	0
200	20241224	181900	734685415	3570	3570	3570	3570	0
201	20241224	181800	734685415	3570	3570	3570	3570	0
202	20241224	181700	734685415	3570	3570	3570	3570	0
203	20241224	181600	734685415	3570	3570	3570	3570	0
204	20241224	181500	734685415	3570	3570	3570	3570	0
205	20241224	181400	734685415	3570	3570	3570	3570	0
206	20241224	181300	734685415	3570	3570	3570	3570	0
207	20241224	181200	734685415	3570	3570	3570	3570	0
208	20241224	181100	734685415	3570	3570	3570	3570	0
209	20241224	181000	734685415	3570	3570	3570	3570	0
210	20241224	180900	734685415	3570	3570	3570	3570	0
211	20241224	180800	734685415	3570	3570	3570	3570	0
212	20241224	180700	734685415	3570	3570	3570	3570	2618
213	20241224	180600	734685415	3570	3570	3570	3570	0
214	20241224	180500	734685415	3570	3570	3570	3570	0
215	20241224	180400	734685415	3570	3570	3570	3570	0
216	20241224	180300	734685415	3570	3570	3570	3570	0
217	20241224	180200	734685415	3570	3570	3570	3570	0
218	20241224	180100	734685415	3570	3570	3570	3570	0
219	20241224	180000	734685415	3570	3570	3570	3570	0
220	20241224	175900	734685415	3570	3570	3570	3570	0
221	20241224	175800	734685415	3570	3570	3570	3570	0
222	20241224	175700	734685415	3570	3570	3570	3570	0
223	20241224	175600	734685415	3570	3570	3570	3570	0
224	20241224	175500	734685415	3570	3570	3570	3570	0
225	20241224	175400	734685415	3570	3570	3570	3570	0
226	20241224	175300	734685415	3570	3570	3570	3570	0
227	20241224	175200	734685415	3570	3570	3570	3570	0
228	20241224	175100	734685415	3570	3570	3570	3570	0
229	20241224	175000	734685415	3570	3570	3570	3570	0
230	20241224	174900	734685415	3570	3570	3570	3570	0
231	20241224	174800	734685415	3570	3570	3570	3570	0
232	20241224	174700	734685415	3570	3570	3570	3570	0
233	20241224	174600	734685415	3570	3570	3570	3570	0
234	20241224	174500	734685415	3570	3570	3570	3570	0
235	20241224	174400	734685415	3570	3570	3570	3570	0
236	20241224	174300	734685415	3570	3570	3570	3570	0
237	20241224	174200	734685415	3570	3570	3570	3570	0
238	20241224	174100	734685415	3570	3570	3570	3570	0
239	20241224	174000	734685415	3570	3570	3570	3570	0
240	20241224	173900	734685415	3570	3570	3570	3570	0
241	20241224	173800	734685415	3570	3570	3570	3570	0
242	20241224	173700	734685415	3570	3570	3570	3570	2618
243	20241224	173600	734685415	3570	3570	3570	3570	0
244	20241224	173500	734685415	3570	3570	3570	3570	0
245	20241224	173400	734685415	3570	3570	3570	3570	0
246	20241224	173300	734685415	3570	3570	3570	3570	0
247	20241224	173200	734685415	3570	3570	3570	3570	0
248	20241224	173100	734685415	3570	3570	3570	3570	0
249	20241224	173000	734685415	3570	3570	3570	3570	0
250	20241224	172900	734685415	3570	3570	3570	3570	0
251	20241224	172800	734685415	3570	3570	3570	3570	0
252	20241224	172700	734685415	3570	3570	3570	3570	0
253	20241224	172600	734685415	3570	3570	3570	3570	0
254	20241224	172500	734685415	3570	3570	3570	3570	0
255	20241224	172400	734685415	3570	3570	3570	3570	0
256	20241224	172300	734685415	3570	3570	3570	3570	0
257	20241224	172200	734685415	3570	3570	3570	3570	0
258	20241224	172100	734685415	3570	3570	3570	3570	0
259	20241224	172000	734685415	3570	3570	3570	3570	0
260	20241224	171900	734685415	3570	3570	3570	3570	0
261	20241224	171800	734685415	3570	3570	3570	3570	0
262	20241224	171700	734685415	3570	3570	3570	3570	0
263	20241224	171600	734685415	3570	3570	3570	3570	0
264	20241224	171500	734685415	3570	3570	3570	3570	0
265	20241224	171400	734685415	3570	3570	3570	3570	0
266	20241224	171300	734685415	3570	3570	3570	3570	0
267	20241224	171200	734685415	3570	3570	3570	3570	0
268	20241224	171100	734685415	3570	3570	3570	3570	0
269	20241224	171000	734685415	3570	3570	3570	3570	0
270	20241224	170900	734685415	3570	3570	3570	3570	0
271	20241224	170800	734685415	3570	3570	3570	3570	0
272	20241224	170700	734685415	3570	3570	3570	3570	2618
273	20241224	170600	734685415	3570	3570	3570	3570	0
274	20241224	170500	734685415	3570	3570	3570	3570	0
275	20241224	170400	734685415	3570	3570	3570	3570	0
276	20241224	170300	734685415	3570	3570	3570	3570	0
277	20241224	170200	734685415	3570	3570	3570	3570	0
278	20241224	170100	734685415	3570	3570	3570	3570	0
279	20241224	170000	734685415	3570	3570	3570	3570	0
280	20241224	165900	734685415	3570	3570	3570	3570	0
281	20241224	165800	734685415	3570	3570	3570	3570	0
282	20241224	165700	734685415	3570	3570	3570	3570	0
283	20241224	165600	734685415	3570	3570	3570	3570	0
284	20241224	165500	734685415	3570	3570	3570	3570	0
285	20241224	165400	734685415	3570	3570	3570	3570	0
286	20241224	165300	734685415	3570	3570	3570	3570	0
287	20241224	165200	734685415	3570	3570	3570	3570	0
288	20241224	165100	734685415	3570	3570	3570	3570	0
289	20241224	165000	734685415	3570	3570	3570	3570	0
290	20241224	164900	734685415	3570	3570	3570	3570	0
291	20241224	164800	734685415	3570	3570	3570	3570	0
292	20241224	164700	734685415	3570	3570	3570	3570	0
293	20241224	164600	734685415	3570	3570	3570	3570	0
294	20241224	164500	734685415	3570	3570	3570	3570	0
295	20241224	164400	734685415	3570	3570	3570	3570	0
296	20241224	164300	734685415	3570	3570	3570	3570	0
297	20241224	164200	734685415	3570	3570	3570	3570	0
298	20241224	164100	734685415	3570	3570	3570	3570	0
299	20241224	164000	734685415	3570	3570	3570	3570	0
300	20241224	163900	734685415	3570	3570	3570	3570	0
301	20241224	163800	734685415	3570	3570	3570	3570	0
302	20241224	163700	734685415	3570	3570	3570	3570	2618
303	20241224	163600	734685415	3570	3570	3570	3570	0
304	20241224	163500	734685415	3570	3570	3570	3570	0
305	20241224	163400	734685415	3570	3570	3570	3570	0
306	20241224	163300	734685415	3570	3570	3570	3570	0
307	20241224	163200	734685415	3570	3570	3570	3570	0
308	20241224	163100	734685415	3570	3570	3570	3570	0
309	20241224	163000	734685415	3570	3570	3570	3570	0
310	20241224	162900	734685415	3570	3570	3570	3570	0
311	20241224	162800	734685415	3570	3570	3570	3570	0
312	20241224	162700	734685415	3570	3570	3570	3570	0
313	20241224	162600	734685415	3570	3570	3570	3570	0
314	20241224	162500	734685415	3570	3570	3570	3570	0
315	20241224	162400	734685415	3570	3570	3570	3570	0
316	20241224	162300	734685415	3570	3570	3570	3570	0
317	20241224	162200	734685415	3570	3570	3570	3570	0
318	20241224	162100	734685415	3570	3570	3570	3570	0
319	20241224	162000	734685415	3570	3570	3570	3570	0
320	20241224	161900	734685415	3570	3570	3570	3570	0
321	20241224	161800	734685415	3570	3570	3570	3570	0
322	20241224	161700	734685415	3570	3570	3570	3570	0
323	20241224	161600	734685415	3570	3570	3570	3570	0
324	20241224	161500	734685415	3570	3570	3570	3570	0
325	20241224	161400	734685415	3570	3570	3570	3570	0
326	20241224	161300	734685415	3570	3570	3570	3570	0
327	20241224	161200	734685415	3570	3570	3570	3570	0
328	20241224	161100	734685415	3570	3570	3570	3570	0
329	20241224	161000	734685415	3570	3570	3570	3570	0
330	20241224	160900	734685415	3570	3570	3570	3570	0
331	20241224	160800	734685415	3570	3570	3570	3570	0
332	20241224	160700	734685415	3570	3570	3570	3570	2618
333	20241224	160600	734685415	3570	3570	3570	3570	0
334	20241224	160500	734685415	3570	3570	3570	3570	0
335	20241224	160400	734685415	3570	3570	3570	3570	0
336	20241224	160300	734685415	3570	3570	3570	3570	0
337	20241224	160200	734685415	3570	3570	3570	3570	0
338	20241224	160100	734685415	3570	3570	3570	3570	0
339	20241224	160000	734685415	3570	3570	3570	3570	0
340	20241224	155900	734685415	3570	3570	3570	3570	0
341	20241224	155800	734685415	3570	3570	3570	3570	0
342	20241224	155700	734685415	3570	3570	3570	3570	0
343	20241224	155600	734685415	3570	3570	3570	3570	0
344	20241224	155500	734685415	3570	3570	3570	3570	0
345	20241224	155400	734685415	3570	3570	3570	3570	0
346	20241224	155300	734685415	3570	3570	3570	3570	0
347	20241224	155200	734685415	3570	3570	3570	3570	0
348	20241224	155100	734685415	3570	3570	3570	3570	0
349	20241224	155000	734685415	3570	3570	3570	3570	0
350	20241224	154900	734685415	3570	3570	3570	3570	0
351	20241224	154800	734685415	3570	3570	3570	3570	0
352	20241224	154700	734685415	3570	3570	3570	3570	0
353	20241224	154600	734685415	3570	3570	3570	3570	0
354	20241224	154500	734685415	3570	3570	3570	3570	0
355	20241224	154400	734685415	3570	3570	3570	3570	0
356	20241224	154300	734685415	3570	3570	3570	3570	0
357	20241224	154200	734685415	3570	3570	3570	3570	0
358	20241224	154100	734685415	3570	3570	3570	3570	0
359	20241224	154000	734685415	3570	3570	3570	3570	0
360	20241224	153900	734685415	3570	3570	3570	3570	0
361	20241224	153800	734685415	3570	3570	3570	3570	0
362	20241224	153700	734685415	3570	3570	3570	3570	2618
363	20241224	153600	734685415	3570	3570	3570	3570	0
364	20241224	153500	734685415	3570	3570	3570	3570	0
365	20241224	153400	734685415	3570	3570	3570	3570	0
366	20241224	153300	734685415	3570	3570	3570	3570	0
367	20241224	153200	734685415	3570	3570	3570	3570	0
368	20241224	153100	734685415	3570	3570	3570	3570	0
369	20241224	153000	734685415	3570	3570	3570	3570	2618
370	20241224	152900	725339155	3585	3585	3585	3585	0
371	20241224	152800	725339155	3585	3585	3585	3585	0
372	20241224	152700	725339155	3585	3585	3585	3585	0
373	20241224	152600	725339155	3585	3585	3585	3585	0
374	20241224	152500	725339155	3585	3585	3585	3585	0
375	20241224	152400	725339155	3585	3585	3585	3585	0
376	20241224	152300	725339155	3585	3585	3585	3585	0
377	20241224	152200	725339155	3585	3585	3585	3585	0
378	20241224	152100	725339155	3585	3585	3585	3585	0
379	20241224	152000	725339155	3585	3585	3585	3585	0
380	20241224	151900	725339155	3585	3610	3615	3585	721
381	20241224	151800	722746845	3630	3600	3630	3590	937
382	20241224	151700	719368175	3590	3595	3600	3590	319
383	20241224	151600	718222290	3600	3610	3610	3600	253
384	20241224	151500	717311195	3610	3610	3610	3610	9
385	20241224	151400	717278705	3640	3640	3640	3640	0
386	20241224	151300	717278705	3640	3640	3640	3615	899
387	20241224	151200	714026670	3645	3645	3645	3645	0
388	20241224	151100	714026670	3645	3645	3645	3640	97
389	20241224	151000	713673290	3660	3660	3660	3655	15
390	20241224	150900	713618410	3665	3605	3665	3605	561
391	20241224	150800	711581545	3605	3605	3605	3605	1
392	20241224	150700	711577940	3605	3605	3605	3605	500
393	20241224	150600	709775440	3605	3605	3605	3605	0
394	20241224	150500	709775440	3605	3600	3605	3600	313
395	20241224	150400	708648490	3605	3605	3605	3605	0
396	20241224	150300	708648490	3605	3605	3605	3605	0
397	20241224	150200	708648490	3605	3605	3605	3605	1
398	20241224	150100	708644885	3600	3600	3600	3600	101
399	20241224	150000	708281285	3600	3600	3600	3600	0
400	20241224	145900	708281285	3600	3600	3600	3600	1
401	20241224	145800	708277685	3630	3625	3640	3600	65
402	20241224	145700	708043140	3620	3620	3620	3620	272
403	20241224	145600	707058500	3620	3615	3620	3615	179
404	20241224	145500	706410530	3620	3620	3620	3620	954
405	20241224	145400	702957050	3685	3580	3685	3570	7087
406	20241224	145300	676971795	3595	3585	3595	3585	16
407	20241224	145200	676914380	3610	3610	3610	3610	0
408	20241224	145100	676914380	3610	3575	3610	3575	400
409	20241224	145000	675478440	3575	3575	3575	3575	150
410	20241224	144900	674942190	3575	3575	3575	3570	77
411	20241224	144800	674667260	3575	3575	3575	3575	7
412	20241224	144700	674642235	3570	3565	3570	3565	1186
413	20241224	144600	670409150	3570	3570	3570	3570	0
414	20241224	144500	670409150	3570	3570	3570	3570	0
415	20241224	144400	670409150	3570	3570	3570	3570	30
416	20241224	144300	670302050	3565	3545	3565	3545	1530
417	20241224	144200	664850325	3540	3540	3540	3540	100
418	20241224	144100	664496325	3520	3520	3520	3520	0
419	20241224	144000	664496325	3520	3540	3540	3520	1010
420	20241224	143900	660929705	3540	3545	3550	3540	503
421	20241224	143800	659146570	3545	3535	3545	3535	2
422	20241224	143700	659139490	3540	3540	3540	3540	514
423	20241224	143600	657319930	3545	3545	3545	3545	76
424	20241224	143500	657050510	3550	3550	3550	3550	20
425	20241224	143400	656979510	3550	3550	3550	3550	230
426	20241224	143300	656163010	3565	3565	3565	3565	10
427	20241224	143200	656127360	3550	3550	3550	3550	147
428	20241224	143100	655605510	3550	3550	3565	3550	1138
429	20241224	143000	651562625	3550	3560	3560	3550	3414
430	20241224	142900	639430820	3555	3560	3560	3555	79
431	20241224	142800	639149725	3560	3560	3560	3560	12
432	20241224	142700	639107005	3560	3560	3560	3560	39
433	20241224	142600	638968165	3570	3570	3570	3570	6
434	20241224	142500	638946745	3565	3565	3565	3565	25
435	20241224	142400	638857620	3565	3565	3565	3565	837
436	20241224	142300	635873715	3565	3570	3570	3560	90
437	20241224	142200	635553300	3565	3565	3565	3565	5
438	20241224	142100	635535475	3570	3570	3570	3570	0
439	20241224	142000	635535475	3570	3570	3570	3570	17
440	20241224	141900	635474785	3565	3565	3565	3565	9
441	20241224	141800	635442700	3565	3570	3570	3565	1802
442	20241224	141700	629018555	3580	3580	3580	3570	733
443	20241224	141600	626397600	3585	3585	3585	3585	0
444	20241224	141500	626397600	3585	3585	3585	3585	26
445	20241224	141400	626304390	3590	3590	3590	3590	302
446	20241224	141300	625220210	3590	3590	3590	3590	1
447	20241224	141200	625216620	3590	3590	3590	3590	0
448	20241224	141100	625216620	3590	3590	3590	3590	65
449	20241224	141000	624983270	3590	3595	3595	3590	10
450	20241224	140900	624947355	3600	3600	3600	3600	4
451	20241224	140800	624932955	3605	3605	3605	3605	1
452	20241224	140700	624929350	3595	3610	3610	3595	1699
453	20241224	140600	618810530	3610	3610	3610	3610	0
454	20241224	140500	618810530	3610	3610	3610	3610	0
455	20241224	140400	618810530	3610	3610	3610	3610	200
456	20241224	140300	618088530	3610	3620	3620	3610	120
457	20241224	140200	617654280	3610	3610	3610	3610	0
458	20241224	140100	617654280	3610	3610	3610	3610	20
459	20241224	140000	617582080	3615	3615	3615	3615	0
460	20241224	135900	617582080	3615	3615	3615	3615	34
461	20241224	135800	617459170	3615	3615	3615	3615	0
462	20241224	135700	617459170	3615	3615	3615	3615	0
463	20241224	135600	617459170	3615	3615	3615	3615	10
464	20241224	135500	617423020	3615	3605	3615	3605	26
465	20241224	135400	617329040	3615	3615	3615	3615	100
466	20241224	135300	616967540	3605	3605	3605	3605	45
467	20241224	135200	616805315	3615	3615	3615	3615	1
468	20241224	135100	616801700	3610	3615	3615	3610	20
469	20241224	135000	616729450	3615	3615	3615	3615	0
470	20241224	134900	616729450	3615	3615	3615	3615	18
471	20241224	134800	616664380	3615	3615	3615	3615	0
472	20241224	134700	616664380	3615	3615	3615	3615	0
473	20241224	134600	616664380	3615	3615	3615	3615	0
474	20241224	134500	616664380	3615	3615	3615	3615	1
475	20241224	134400	616660765	3615	3615	3615	3615	4
476	20241224	134300	616646305	3615	3615	3615	3615	101
477	20241224	134200	616281190	3610	3610	3610	3610	10
478	20241224	134100	616245090	3615	3615	3615	3615	20
479	20241224	134000	616172790	3620	3620	3620	3620	0
480	20241224	133900	616172790	3620	3620	3620	3620	0
481	20241224	133800	616172790	3620	3620	3620	3620	6
482	20241224	133700	616151070	3600	3600	3600	3600	0
483	20241224	133600	616151070	3600	3610	3610	3600	281
484	20241224	133500	615138905	3650	3625	3650	3625	502
485	20241224	133400	613315175	3595	3600	3600	3595	224
486	20241224	133300	612509140	3605	3605	3605	3605	500
487	20241224	133200	610706640	3610	3625	3655	3610	1142
488	20241224	133100	606561640	3600	3600	3625	3600	761
489	20241224	133000	603818230	3600	3600	3600	3600	0
490	20241224	132900	603818230	3600	3595	3630	3595	152
491	20241224	132800	603269770	3590	3590	3590	3590	0
492	20241224	132700	603269770	3590	3590	3590	3590	56
493	20241224	132600	603068730	3590	3585	3590	3585	99
494	20241224	132500	602713430	3585	3585	3585	3585	22
495	20241224	132400	602634560	3585	3585	3585	3585	14
496	20241224	132300	602584370	3590	3590	3590	3590	1
497	20241224	132200	602580780	3585	3585	3585	3585	0
498	20241224	132100	602580780	3585	3585	3585	3585	0
499	20241224	132000	602580780	3585	3585	3585	3585	0
500	20241224	131900	602580780	3585	3585	3585	3585	0
501	20241224	131800	602580780	3585	3585	3585	3585	0
502	20241224	131700	602580780	3585	3585	3585	3585	134
503	20241224	131600	602100390	3590	3590	3590	3590	2
504	20241224	131500	602093210	3590	3590	3590	3590	515
505	20241224	131400	600244360	3590	3585	3590	3585	404
506	20241224	131300	598795885	3575	3575	3575	3575	0
507	20241224	131200	598795885	3575	3575	3575	3575	20
508	20241224	131100	598724385	3585	3585	3585	3585	0
509	20241224	131000	598724385	3585	3585	3585	3585	3
510	20241224	130900	598713630	3585	3585	3585	3585	0
511	20241224	130800	598713630	3585	3585	3585	3585	0
512	20241224	130700	598713630	3585	3575	3585	3575	333
513	20241224	130600	597523145	3585	3585	3585	3585	3
514	20241224	130500	597512390	3585	3585	3590	3580	6072
515	20241224	130400	575745940	3585	3585	3585	3585	31
516	20241224	130300	575634805	3585	3585	3585	3585	10
517	20241224	130200	575598955	3590	3590	3590	3590	20
518	20241224	130100	575527155	3590	3590	3590	3590	10
519	20241224	130000	575491255	3590	3590	3590	3590	458
520	20241224	125900	573847035	3585	3585	3585	3585	20
521	20241224	125800	573775335	3585	3590	3590	3585	32
522	20241224	125700	573660610	3585	3590	3590	3585	83
523	20241224	125600	573362645	3590	3590	3590	3590	1
524	20241224	125500	573359055	3585	3585	3585	3585	0
525	20241224	125400	573359055	3585	3585	3585	3585	0
526	20241224	125300	573359055	3585	3585	3585	3585	0
527	20241224	125200	573359055	3585	3590	3590	3585	375
528	20241224	125100	572013655	3595	3595	3595	3595	196
529	20241224	125000	571309035	3595	3595	3595	3595	8
530	20241224	124900	571280275	3595	3595	3595	3595	10
531	20241224	124800	571244325	3595	3595	3595	3595	1
532	20241224	124700	571240730	3590	3590	3590	3590	10
533	20241224	124600	571204830	3590	3590	3590	3590	141
534	20241224	124500	570698640	3590	3590	3590	3590	0
535	20241224	124400	570698640	3590	3595	3595	3590	112
536	20241224	124300	570296060	3595	3595	3595	3595	80
537	20241224	124200	570008460	3590	3590	3590	3590	0
538	20241224	124100	570008460	3590	3595	3595	3590	238
539	20241224	124000	569153430	3595	3595	3595	3595	0
540	20241224	123900	569153430	3595	3595	3595	3595	0
541	20241224	123800	569153430	3595	3595	3595	3595	38
542	20241224	123700	569016820	3595	3595	3595	3595	0
543	20241224	123600	569016820	3595	3595	3595	3595	0
544	20241224	123500	569016820	3595	3595	3595	3595	16
545	20241224	123400	568959300	3600	3605	3605	3600	110
546	20241224	123300	568562800	3605	3610	3610	3605	110
547	20241224	123200	568165750	3610	3610	3610	3610	32
548	20241224	123100	568050230	3625	3615	3625	3615	31
549	20241224	123000	567938155	3620	3615	3620	3615	25
550	20241224	122900	567847725	3615	3610	3615	3610	4
551	20241224	122800	567833280	3610	3610	3610	3610	4
552	20241224	122700	567818840	3605	3605	3605	3605	62
553	20241224	122600	567595330	3605	3605	3605	3605	1
554	20241224	122500	567591725	3595	3595	3595	3595	4
555	20241224	122400	567577345	3610	3610	3610	3610	0
556	20241224	122300	567577345	3610	3610	3610	3610	1
557	20241224	122200	567573735	3590	3590	3590	3590	170
558	20241224	122100	566963435	3585	3605	3605	3585	402
559	20241224	122000	565521690	3605	3600	3605	3600	291
560	20241224	121900	564472685	3605	3605	3605	3605	204
561	20241224	121800	563737265	3615	3615	3615	3615	20
562	20241224	121700	563664965	3615	3615	3615	3615	18
563	20241224	121600	563599895	3615	3615	3615	3615	21
564	20241224	121500	563523980	3615	3620	3620	3610	33
565	20241224	121400	563404685	3620	3620	3620	3620	10
566	20241224	121300	563368485	3620	3620	3620	3620	10
567	20241224	121200	563332285	3620	3620	3620	3620	10
568	20241224	121100	563296085	3620	3620	3620	3620	1
569	20241224	121000	563292465	3615	3615	3615	3615	0
570	20241224	120900	563292465	3615	3615	3615	3615	0
571	20241224	120800	563292465	3615	3615	3615	3615	30
572	20241224	120700	563184015	3615	3615	3615	3615	0
573	20241224	120600	563184015	3615	3610	3615	3610	17
574	20241224	120500	563122565	3610	3605	3610	3605	57
575	20241224	120400	562917065	3605	3585	3605	3585	470
576	20241224	120300	561225435	3580	3580	3580	3580	0
577	20241224	120200	561225435	3580	3580	3580	3580	0
578	20241224	120100	561225435	3580	3580	3580	3580	0
579	20241224	120000	561225435	3580	3580	3580	3580	0
580	20241224	115900	561225435	3580	3600	3600	3580	2565
581	20241224	115800	552020045	3600	3600	3600	3600	0
582	20241224	115700	552020045	3600	3595	3600	3595	365
583	20241224	115600	550707795	3595	3600	3600	3595	184
584	20241224	115500	550045485	3600	3600	3600	3600	11
585	20241224	115400	550005885	3615	3615	3615	3615	1
586	20241224	115300	550002270	3605	3605	3605	3605	0
587	20241224	115200	550002270	3605	3605	3605	3605	76
588	20241224	115100	549728290	3605	3605	3605	3605	17
589	20241224	115000	549667005	3615	3615	3615	3615	0
590	20241224	114900	549667005	3615	3615	3615	3615	0
591	20241224	114800	549667005	3615	3615	3615	3615	0
592	20241224	114700	549667005	3615	3605	3615	3605	19
593	20241224	114600	549598390	3605	3605	3605	3605	1
594	20241224	114500	549594785	3605	3605	3605	3605	1
595	20241224	114400	549591180	3600	3605	3605	3600	26
596	20241224	114300	549497560	3605	3605	3605	3605	14
597	20241224	114200	549447090	3600	3600	3600	3600	0
598	20241224	114100	549447090	3600	3615	3615	3600	2789
599	20241224	114000	539402545	3615	3615	3615	3615	0
600	20241224	113900	539402545	3615	3615	3615	3615	109
601	20241224	113800	539008510	3610	3610	3610	3610	0
602	20241224	113700	539008510	3610	3610	3610	3610	7
603	20241224	113600	538983240	3610	3610	3610	3610	21
604	20241224	113500	538907430	3605	3615	3615	3605	375
605	20241224	113400	537554130	3620	3615	3620	3615	397
606	20241224	113300	536118970	3620	3620	3620	3620	134
607	20241224	113200	535633890	3620	3630	3630	3620	1168
608	20241224	113100	531399415	3630	3640	3640	3630	259
609	20241224	113000	530458485	3630	3630	3630	3630	0
610	20241224	112900	530458485	3630	3635	3660	3630	222
611	20241224	112800	529649410	3630	3635	3635	3630	384
612	20241224	112700	528254535	3640	3640	3640	3640	20
613	20241224	112600	528181735	3650	3650	3650	3650	0
614	20241224	112500	528181735	3650	3650	3650	3650	316
615	20241224	112400	527028335	3650	3635	3650	3635	67
616	20241224	112300	526784775	3650	3650	3650	3650	0
617	20241224	112200	526784775	3650	3645	3650	3645	57
618	20241224	112100	526577005	3645	3645	3645	3645	28
619	20241224	112000	526474945	3645	3650	3650	3635	70
620	20241224	111900	526219885	3650	3650	3650	3640	156
621	20241224	111800	525651775	3640	3655	3655	3640	6912
622	20241224	111700	500422865	3665	3670	3675	3655	2750
623	20241224	111600	490342505	3670	3685	3685	3670	3731
624	20241224	111500	476619335	3680	3680	3680	3680	32
625	20241224	111400	476501575	3680	3680	3680	3680	17
626	20241224	111300	476439015	3695	3695	3695	3695	0
627	20241224	111200	476439015	3695	3685	3695	3680	78
628	20241224	111100	476151895	3685	3685	3685	3685	101
629	20241224	111000	475779710	3680	3680	3680	3680	15
630	20241224	110900	475724510	3695	3695	3695	3695	1
631	20241224	110800	475720815	3680	3680	3680	3680	0
632	20241224	110700	475720815	3680	3680	3680	3680	10
633	20241224	110600	475684015	3680	3680	3680	3680	62
634	20241224	110500	475455855	3680	3680	3680	3680	0
635	20241224	110400	475455855	3680	3680	3680	3680	20
636	20241224	110300	475382255	3695	3695	3695	3695	1
637	20241224	110200	475378560	3685	3690	3690	3685	780
638	20241224	110100	472500595	3690	3695	3695	3690	12
639	20241224	110000	472456300	3690	3690	3690	3690	0
640	20241224	105900	472456300	3690	3690	3690	3690	22
641	20241224	105800	472375120	3690	3690	3690	3690	9
642	20241224	105700	472341910	3690	3690	3690	3690	9
643	20241224	105600	472308700	3695	3695	3695	3695	1
644	20241224	105500	472305005	3690	3690	3695	3690	294
645	20241224	105400	471220140	3690	3690	3690	3690	0
646	20241224	105300	471220140	3690	3680	3690	3680	73
647	20241224	105200	470950900	3690	3690	3690	3690	2
648	20241224	105100	470943520	3685	3685	3685	3685	0
649	20241224	105000	470943520	3685	3690	3690	3685	364
650	20241224	104900	469601430	3695	3695	3695	3695	45
651	20241224	104800	469435155	3695	3695	3695	3695	12
652	20241224	104700	469390815	3695	3695	3695	3695	10
653	20241224	104600	469353865	3695	3695	3695	3695	33
654	20241224	104500	469231930	3695	3695	3695	3695	3
655	20241224	104400	469220845	3695	3690	3695	3690	29
656	20241224	104300	469113800	3690	3690	3690	3690	42
657	20241224	104200	468958820	3690	3690	3690	3690	58
658	20241224	104100	468744800	3690	3690	3690	3690	11
659	20241224	104000	468704210	3690	3690	3690	3690	40
660	20241224	103900	468556610	3685	3685	3685	3685	13
661	20241224	103800	468508705	3685	3685	3685	3685	0
662	20241224	103700	468508705	3685	3685	3685	3685	91
663	20241224	103600	468173370	3685	3685	3685	3685	110
664	20241224	103500	467768020	3680	3680	3680	3680	173
665	20241224	103400	467131380	3675	3675	3675	3675	195
666	20241224	103300	466414755	3675	3675	3675	3675	3
667	20241224	103200	466403730	3675	3675	3675	3675	6
668	20241224	103100	466381680	3675	3675	3675	3675	11
669	20241224	103000	466341255	3675	3680	3680	3675	322
670	20241224	102900	465156490	3680	3680	3680	3680	396
671	20241224	102800	463699210	3680	3685	3685	3680	33
672	20241224	102700	463577720	3680	3680	3680	3680	0
673	20241224	102600	463577720	3680	3680	3680	3680	0
674	20241224	102500	463577720	3680	3680	3680	3680	38
675	20241224	102400	463437880	3690	3690	3690	3690	0
676	20241224	102300	463437880	3690	3680	3690	3680	2243
677	20241224	102200	455183540	3685	3685	3685	3685	115
678	20241224	102100	454759765	3690	3690	3690	3690	491
679	20241224	102000	452947975	3700	3700	3700	3700	0
680	20241224	101900	452947975	3700	3700	3700	3700	0
681	20241224	101800	452947975	3700	3700	3700	3700	97
682	20241224	101700	452589075	3700	3700	3705	3700	422
683	20241224	101600	451027175	3700	3700	3700	3700	550
684	20241224	101500	448992175	3705	3690	3705	3690	357
685	20241224	101400	447670310	3690	3685	3690	3685	138
686	20241224	101300	447161185	3685	3685	3685	3685	25
687	20241224	101200	447069060	3685	3690	3690	3685	155
688	20241224	101100	446497705	3690	3690	3690	3690	96
689	20241224	101000	446143465	3690	3695	3695	3690	101
690	20241224	100900	445770620	3695	3695	3695	3695	266
691	20241224	100800	444787750	3700	3700	3700	3700	450
692	20241224	100700	443122750	3700	3695	3700	3695	86
693	20241224	100600	442804730	3695	3695	3695	3695	62
694	20241224	100500	442575640	3705	3695	3705	3695	36
695	20241224	100400	442442490	3695	3705	3705	3695	296
696	20241224	100300	441348610	3695	3705	3705	3695	17
697	20241224	100200	441285785	3700	3700	3705	3695	606
698	20241224	100100	439046225	3705	3705	3705	3705	425
699	20241224	100000	437471600	3695	3705	3705	3695	93
700	20241224	095900	437127465	3705	3700	3705	3695	4003
701	20241224	095800	422335550	3700	3695	3710	3695	720
702	20241224	095700	419671620	3700	3700	3700	3700	1675
703	20241224	095600	413474120	3700	3700	3700	3700	30
704	20241224	095500	413363120	3700	3725	3725	3700	6954
705	20241224	095400	387572750	3725	3725	3725	3725	20
706	20241224	095300	387498250	3725	3740	3740	3725	63
707	20241224	095200	387263395	3740	3730	3740	3730	335
708	20241224	095100	386012240	3735	3735	3735	3730	239
709	20241224	095000	385119925	3735	3735	3735	3735	41
710	20241224	094900	384966790	3735	3745	3745	3735	599
711	20241224	094800	382729045	3750	3750	3750	3750	0
712	20241224	094700	382729045	3750	3750	3750	3750	294
713	20241224	094600	381626545	3755	3750	3755	3750	137
714	20241224	094500	381112135	3750	3750	3750	3750	3
715	20241224	094400	381100885	3755	3750	3755	3750	392
716	20241224	094300	379630830	3750	3750	3750	3750	100
717	20241224	094200	379255830	3755	3750	3755	3750	4
718	20241224	094100	379240825	3755	3730	3755	3730	3507
719	20241224	094000	366135320	3725	3735	3735	3725	186
720	20241224	093900	365441695	3735	3735	3735	3735	80
721	20241224	093800	365142895	3740	3740	3740	3740	1484
722	20241224	093700	359592735	3740	3750	3750	3740	5271
723	20241224	093600	339838905	3750	3750	3765	3750	1508
724	20241224	093500	334183830	3765	3800	3800	3755	5056
725	20241224	093400	315147440	3810	3740	3810	3740	3097
726	20241224	093300	303418180	3740	3755	3755	3740	933
727	20241224	093200	299918295	3755	3755	3755	3755	110
728	20241224	093100	299505245	3755	3760	3800	3755	599
729	20241224	093000	297242855	3750	3740	3750	3740	537
730	20241224	092900	295229345	3740	3740	3740	3740	5
731	20241224	092800	295210645	3760	3760	3760	3760	0
732	20241224	092700	295210645	3760	3760	3760	3760	1
733	20241224	092600	295206885	3730	3735	3735	3730	29
734	20241224	092500	295098575	3735	3770	3770	3735	2651
735	20241224	092400	285129790	3775	3775	3775	3770	334
736	20241224	092300	283869350	3790	3790	3790	3790	210
737	20241224	092200	283073450	3790	3750	3800	3750	770
738	20241224	092100	280172250	3750	3725	3750	3725	210
739	20241224	092000	279385600	3735	3725	3735	3725	25
740	20241224	091900	279292375	3750	3720	3750	3720	1100
741	20241224	091800	275179930	3720	3730	3730	3720	548
742	20241224	091700	273136330	3720	3720	3720	3720	6
743	20241224	091600	273114010	3720	3710	3730	3710	2523
744	20241224	091500	263727080	3710	3685	3710	3685	352
745	20241224	091400	262429910	3685	3745	3745	3675	4955
746	20241224	091300	244051635	3765	3750	3765	3730	3276
747	20241224	091200	231781515	3750	3780	3780	3750	4285
748	20241224	091100	215615520	3780	3800	3800	3780	1581
749	20241224	091000	209630535	3775	3800	3800	3770	3243
750	20241224	090900	197370795	3800	3785	3825	3785	3759
751	20241224	090800	183061750	3800	3780	3800	3770	3973
752	20241224	090700	168047750	3795	3900	3970	3785	23434
753	20241224	090600	77420470	3895	3790	3915	3790	10454
754	20241224	090500	36982195	3795	3770	3805	3755	2628
755	20241224	090400	27045145	3735	3710	3800	3710	1401
756	20241224	090300	21827425	3710	3695	3710	3685	759
757	20241224	090200	19023350	3680	3700	3700	3680	164
758	20241224	090100	18419645	3685	3680	3700	3665	299
759	20241224	090000	17318525	3685	3700	3715	3685	4681