KissMeData/357880/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212500	2245529980	2430	2430	2430	2430	9458
3	20241224	212400	2245529980	2430	2430	2430	2430	0
4	20241224	212300	2245529980	2430	2430	2430	2430	0
5	20241224	212200	2245529980	2430	2430	2430	2430	0
6	20241224	212100	2245529980	2430	2430	2430	2430	0
7	20241224	212000	2245529980	2430	2430	2430	2430	0
8	20241224	211900	2245529980	2430	2430	2430	2430	0
9	20241224	211800	2245529980	2430	2430	2430	2430	0
10	20241224	211700	2245529980	2430	2430	2430	2430	0
11	20241224	211600	2245529980	2430	2430	2430	2430	0
12	20241224	211500	2245529980	2430	2430	2430	2430	0
13	20241224	211400	2245529980	2430	2430	2430	2430	0
14	20241224	211300	2245529980	2430	2430	2430	2430	0
15	20241224	211200	2245529980	2430	2430	2430	2430	0
16	20241224	211100	2245529980	2430	2430	2430	2430	0
17	20241224	211000	2245529980	2430	2430	2430	2430	0
18	20241224	210900	2245529980	2430	2430	2430	2430	0
19	20241224	210800	2245529980	2430	2430	2430	2430	0
20	20241224	210700	2245529980	2430	2430	2430	2430	0
21	20241224	210600	2245529980	2430	2430	2430	2430	0
22	20241224	210500	2245529980	2430	2430	2430	2430	0
23	20241224	210400	2245529980	2430	2430	2430	2430	0
24	20241224	210300	2245529980	2430	2430	2430	2430	0
25	20241224	210200	2245529980	2430	2430	2430	2430	0
26	20241224	210100	2245529980	2430	2430	2430	2430	0
27	20241224	210000	2245529980	2430	2430	2430	2430	0
28	20241224	205900	2245529980	2430	2430	2430	2430	0
29	20241224	205800	2245529980	2430	2430	2430	2430	0
30	20241224	205700	2245529980	2430	2430	2430	2430	0
31	20241224	205600	2245529980	2430	2430	2430	2430	0
32	20241224	205500	2245529980	2430	2430	2430	2430	9458
33	20241224	205400	2245529980	2430	2430	2430	2430	0
34	20241224	205300	2245529980	2430	2430	2430	2430	0
35	20241224	205200	2245529980	2430	2430	2430	2430	0
36	20241224	205100	2245529980	2430	2430	2430	2430	0
37	20241224	205000	2245529980	2430	2430	2430	2430	0
38	20241224	204900	2245529980	2430	2430	2430	2430	0
39	20241224	204800	2245529980	2430	2430	2430	2430	0
40	20241224	204700	2245529980	2430	2430	2430	2430	0
41	20241224	204600	2245529980	2430	2430	2430	2430	0
42	20241224	204500	2245529980	2430	2430	2430	2430	0
43	20241224	204400	2245529980	2430	2430	2430	2430	0
44	20241224	204300	2245529980	2430	2430	2430	2430	0
45	20241224	204200	2245529980	2430	2430	2430	2430	0
46	20241224	204100	2245529980	2430	2430	2430	2430	0
47	20241224	204000	2245529980	2430	2430	2430	2430	0
48	20241224	203900	2245529980	2430	2430	2430	2430	0
49	20241224	203800	2245529980	2430	2430	2430	2430	0
50	20241224	203700	2245529980	2430	2430	2430	2430	0
51	20241224	203600	2245529980	2430	2430	2430	2430	0
52	20241224	203500	2245529980	2430	2430	2430	2430	0
53	20241224	203400	2245529980	2430	2430	2430	2430	0
54	20241224	203300	2245529980	2430	2430	2430	2430	0
55	20241224	203200	2245529980	2430	2430	2430	2430	0
56	20241224	203100	2245529980	2430	2430	2430	2430	0
57	20241224	203000	2245529980	2430	2430	2430	2430	0
58	20241224	202900	2245529980	2430	2430	2430	2430	0
59	20241224	202800	2245529980	2430	2430	2430	2430	0
60	20241224	202700	2245529980	2430	2430	2430	2430	0
61	20241224	202600	2245529980	2430	2430	2430	2430	0
62	20241224	202500	2245529980	2430	2430	2430	2430	9458
63	20241224	202400	2245529980	2430	2430	2430	2430	0
64	20241224	202300	2245529980	2430	2430	2430	2430	0
65	20241224	202200	2245529980	2430	2430	2430	2430	0
66	20241224	202100	2245529980	2430	2430	2430	2430	0
67	20241224	202000	2245529980	2430	2430	2430	2430	0
68	20241224	201900	2245529980	2430	2430	2430	2430	0
69	20241224	201800	2245529980	2430	2430	2430	2430	0
70	20241224	201700	2245529980	2430	2430	2430	2430	0
71	20241224	201600	2245529980	2430	2430	2430	2430	0
72	20241224	201500	2245529980	2430	2430	2430	2430	0
73	20241224	201400	2245529980	2430	2430	2430	2430	0
74	20241224	201300	2245529980	2430	2430	2430	2430	0
75	20241224	201200	2245529980	2430	2430	2430	2430	0
76	20241224	201100	2245529980	2430	2430	2430	2430	0
77	20241224	201000	2245529980	2430	2430	2430	2430	0
78	20241224	200900	2245529980	2430	2430	2430	2430	0
79	20241224	200800	2245529980	2430	2430	2430	2430	0
80	20241224	200700	2245529980	2430	2430	2430	2430	0
81	20241224	200600	2245529980	2430	2430	2430	2430	0
82	20241224	200500	2245529980	2430	2430	2430	2430	0
83	20241224	200400	2245529980	2430	2430	2430	2430	0
84	20241224	200300	2245529980	2430	2430	2430	2430	0
85	20241224	200200	2245529980	2430	2430	2430	2430	0
86	20241224	200100	2245529980	2430	2430	2430	2430	0
87	20241224	200000	2245529980	2430	2430	2430	2430	0
88	20241224	195900	2245529980	2430	2430	2430	2430	0
89	20241224	195800	2245529980	2430	2430	2430	2430	0
90	20241224	195700	2245529980	2430	2430	2430	2430	0
91	20241224	195600	2245529980	2430	2430	2430	2430	0
92	20241224	195500	2245529980	2430	2430	2430	2430	9458
93	20241224	195400	2245529980	2430	2430	2430	2430	0
94	20241224	195300	2245529980	2430	2430	2430	2430	0
95	20241224	195200	2245529980	2430	2430	2430	2430	0
96	20241224	195100	2245529980	2430	2430	2430	2430	0
97	20241224	195000	2245529980	2430	2430	2430	2430	0
98	20241224	194900	2245529980	2430	2430	2430	2430	0
99	20241224	194800	2245529980	2430	2430	2430	2430	0
100	20241224	194700	2245529980	2430	2430	2430	2430	0
101	20241224	194600	2245529980	2430	2430	2430	2430	0
102	20241224	194500	2245529980	2430	2430	2430	2430	0
103	20241224	194400	2245529980	2430	2430	2430	2430	0
104	20241224	194300	2245529980	2430	2430	2430	2430	0
105	20241224	194200	2245529980	2430	2430	2430	2430	0
106	20241224	194100	2245529980	2430	2430	2430	2430	0
107	20241224	194000	2245529980	2430	2430	2430	2430	0
108	20241224	193900	2245529980	2430	2430	2430	2430	0
109	20241224	193800	2245529980	2430	2430	2430	2430	0
110	20241224	193700	2245529980	2430	2430	2430	2430	0
111	20241224	193600	2245529980	2430	2430	2430	2430	0
112	20241224	193500	2245529980	2430	2430	2430	2430	0
113	20241224	193400	2245529980	2430	2430	2430	2430	0
114	20241224	193300	2245529980	2430	2430	2430	2430	0
115	20241224	193200	2245529980	2430	2430	2430	2430	0
116	20241224	193100	2245529980	2430	2430	2430	2430	0
117	20241224	193000	2245529980	2430	2430	2430	2430	0
118	20241224	192900	2245529980	2430	2430	2430	2430	0
119	20241224	192800	2245529980	2430	2430	2430	2430	0
120	20241224	192700	2245529980	2430	2430	2430	2430	0
121	20241224	192600	2245529980	2430	2430	2430	2430	0
122	20241224	192500	2245529980	2430	2430	2430	2430	9458
123	20241224	192400	2245529980	2430	2430	2430	2430	0
124	20241224	192300	2245529980	2430	2430	2430	2430	0
125	20241224	192200	2245529980	2430	2430	2430	2430	0
126	20241224	192100	2245529980	2430	2430	2430	2430	0
127	20241224	192000	2245529980	2430	2430	2430	2430	0
128	20241224	191900	2245529980	2430	2430	2430	2430	0
129	20241224	191800	2245529980	2430	2430	2430	2430	0
130	20241224	191700	2245529980	2430	2430	2430	2430	0
131	20241224	191600	2245529980	2430	2430	2430	2430	0
132	20241224	191500	2245529980	2430	2430	2430	2430	0
133	20241224	191400	2245529980	2430	2430	2430	2430	0
134	20241224	191300	2245529980	2430	2430	2430	2430	0
135	20241224	191200	2245529980	2430	2430	2430	2430	0
136	20241224	191100	2245529980	2430	2430	2430	2430	0
137	20241224	191000	2245529980	2430	2430	2430	2430	0
138	20241224	190900	2245529980	2430	2430	2430	2430	0
139	20241224	190800	2245529980	2430	2430	2430	2430	0
140	20241224	190700	2245529980	2430	2430	2430	2430	0
141	20241224	190600	2245529980	2430	2430	2430	2430	0
142	20241224	190500	2245529980	2430	2430	2430	2430	0
143	20241224	190400	2245529980	2430	2430	2430	2430	0
144	20241224	190300	2245529980	2430	2430	2430	2430	0
145	20241224	190200	2245529980	2430	2430	2430	2430	0
146	20241224	190100	2245529980	2430	2430	2430	2430	0
147	20241224	190000	2245529980	2430	2430	2430	2430	0
148	20241224	185900	2245529980	2430	2430	2430	2430	0
149	20241224	185800	2245529980	2430	2430	2430	2430	0
150	20241224	185700	2245529980	2430	2430	2430	2430	0
151	20241224	185600	2245529980	2430	2430	2430	2430	0
152	20241224	185500	2245529980	2430	2430	2430	2430	9458
153	20241224	185400	2245529980	2430	2430	2430	2430	0
154	20241224	185300	2245529980	2430	2430	2430	2430	0
155	20241224	185200	2245529980	2430	2430	2430	2430	0
156	20241224	185100	2245529980	2430	2430	2430	2430	0
157	20241224	185000	2245529980	2430	2430	2430	2430	0
158	20241224	184900	2245529980	2430	2430	2430	2430	0
159	20241224	184800	2245529980	2430	2430	2430	2430	0
160	20241224	184700	2245529980	2430	2430	2430	2430	0
161	20241224	184600	2245529980	2430	2430	2430	2430	0
162	20241224	184500	2245529980	2430	2430	2430	2430	0
163	20241224	184400	2245529980	2430	2430	2430	2430	0
164	20241224	184300	2245529980	2430	2430	2430	2430	0
165	20241224	184200	2245529980	2430	2430	2430	2430	0
166	20241224	184100	2245529980	2430	2430	2430	2430	0
167	20241224	184000	2245529980	2430	2430	2430	2430	0
168	20241224	183900	2245529980	2430	2430	2430	2430	0
169	20241224	183800	2245529980	2430	2430	2430	2430	0
170	20241224	183700	2245529980	2430	2430	2430	2430	0
171	20241224	183600	2245529980	2430	2430	2430	2430	0
172	20241224	183500	2245529980	2430	2430	2430	2430	0
173	20241224	183400	2245529980	2430	2430	2430	2430	0
174	20241224	183300	2245529980	2430	2430	2430	2430	0
175	20241224	183200	2245529980	2430	2430	2430	2430	0
176	20241224	183100	2245529980	2430	2430	2430	2430	0
177	20241224	183000	2245529980	2430	2430	2430	2430	0
178	20241224	182900	2245529980	2430	2430	2430	2430	0
179	20241224	182800	2245529980	2430	2430	2430	2430	0
180	20241224	182700	2245529980	2430	2430	2430	2430	0
181	20241224	182600	2245529980	2430	2430	2430	2430	0
182	20241224	182500	2245529980	2430	2430	2430	2430	9458
183	20241224	182400	2245529980	2430	2430	2430	2430	0
184	20241224	182300	2245529980	2430	2430	2430	2430	0
185	20241224	182200	2245529980	2430	2430	2430	2430	0
186	20241224	182100	2245529980	2430	2430	2430	2430	0
187	20241224	182000	2245529980	2430	2430	2430	2430	0
188	20241224	181900	2245529980	2430	2430	2430	2430	0
189	20241224	181800	2245529980	2430	2430	2430	2430	0
190	20241224	181700	2245529980	2430	2430	2430	2430	0
191	20241224	181600	2245529980	2430	2430	2430	2430	0
192	20241224	181500	2245529980	2430	2430	2430	2430	0
193	20241224	181400	2245529980	2430	2430	2430	2430	0
194	20241224	181300	2245529980	2430	2430	2430	2430	0
195	20241224	181200	2245529980	2430	2430	2430	2430	0
196	20241224	181100	2245529980	2430	2430	2430	2430	0
197	20241224	181000	2245529980	2430	2430	2430	2430	0
198	20241224	180900	2245529980	2430	2430	2430	2430	0
199	20241224	180800	2245529980	2430	2430	2430	2430	0
200	20241224	180700	2245529980	2430	2430	2430	2430	0
201	20241224	180600	2245529980	2430	2430	2430	2430	0
202	20241224	180500	2245529980	2430	2430	2430	2430	0
203	20241224	180400	2245529980	2430	2430	2430	2430	0
204	20241224	180300	2245529980	2430	2430	2430	2430	0
205	20241224	180200	2245529980	2430	2430	2430	2430	0
206	20241224	180100	2245529980	2430	2430	2430	2430	0
207	20241224	180000	2245529980	2430	2430	2430	2430	0
208	20241224	175900	2245529980	2430	2430	2430	2430	0
209	20241224	175800	2245529980	2430	2430	2430	2430	0
210	20241224	175700	2245529980	2430	2430	2430	2430	0
211	20241224	175600	2245529980	2430	2430	2430	2430	0
212	20241224	175500	2245529980	2430	2430	2430	2430	9458
213	20241224	175400	2245529980	2430	2430	2430	2430	0
214	20241224	175300	2245529980	2430	2430	2430	2430	0
215	20241224	175200	2245529980	2430	2430	2430	2430	0
216	20241224	175100	2245529980	2430	2430	2430	2430	0
217	20241224	175000	2245529980	2430	2430	2430	2430	0
218	20241224	174900	2245529980	2430	2430	2430	2430	0
219	20241224	174800	2245529980	2430	2430	2430	2430	0
220	20241224	174700	2245529980	2430	2430	2430	2430	0
221	20241224	174600	2245529980	2430	2430	2430	2430	0
222	20241224	174500	2245529980	2430	2430	2430	2430	0
223	20241224	174400	2245529980	2430	2430	2430	2430	0
224	20241224	174300	2245529980	2430	2430	2430	2430	0
225	20241224	174200	2245529980	2430	2430	2430	2430	0
226	20241224	174100	2245529980	2430	2430	2430	2430	0
227	20241224	174000	2245529980	2430	2430	2430	2430	0
228	20241224	173900	2245529980	2430	2430	2430	2430	0
229	20241224	173800	2245529980	2430	2430	2430	2430	0
230	20241224	173700	2245529980	2430	2430	2430	2430	0
231	20241224	173600	2245529980	2430	2430	2430	2430	0
232	20241224	173500	2245529980	2430	2430	2430	2430	0
233	20241224	173400	2245529980	2430	2430	2430	2430	0
234	20241224	173300	2245529980	2430	2430	2430	2430	0
235	20241224	173200	2245529980	2430	2430	2430	2430	0
236	20241224	173100	2245529980	2430	2430	2430	2430	0
237	20241224	173000	2245529980	2430	2430	2430	2430	0
238	20241224	172900	2245529980	2430	2430	2430	2430	0
239	20241224	172800	2245529980	2430	2430	2430	2430	0
240	20241224	172700	2245529980	2430	2430	2430	2430	0
241	20241224	172600	2245529980	2430	2430	2430	2430	0
242	20241224	172500	2245529980	2430	2430	2430	2430	9458
243	20241224	172400	2245529980	2430	2430	2430	2430	0
244	20241224	172300	2245529980	2430	2430	2430	2430	0
245	20241224	172200	2245529980	2430	2430	2430	2430	0
246	20241224	172100	2245529980	2430	2430	2430	2430	0
247	20241224	172000	2245529980	2430	2430	2430	2430	0
248	20241224	171900	2245529980	2430	2430	2430	2430	0
249	20241224	171800	2245529980	2430	2430	2430	2430	0
250	20241224	171700	2245529980	2430	2430	2430	2430	0
251	20241224	171600	2245529980	2430	2430	2430	2430	0
252	20241224	171500	2245529980	2430	2430	2430	2430	0
253	20241224	171400	2245529980	2430	2430	2430	2430	0
254	20241224	171300	2245529980	2430	2430	2430	2430	0
255	20241224	171200	2245529980	2430	2430	2430	2430	0
256	20241224	171100	2245529980	2430	2430	2430	2430	0
257	20241224	171000	2245529980	2430	2430	2430	2430	0
258	20241224	170900	2245529980	2430	2430	2430	2430	0
259	20241224	170800	2245529980	2430	2430	2430	2430	0
260	20241224	170700	2245529980	2430	2430	2430	2430	0
261	20241224	170600	2245529980	2430	2430	2430	2430	0
262	20241224	170500	2245529980	2430	2430	2430	2430	0
263	20241224	170400	2245529980	2430	2430	2430	2430	0
264	20241224	170300	2245529980	2430	2430	2430	2430	0
265	20241224	170200	2245529980	2430	2430	2430	2430	0
266	20241224	170100	2245529980	2430	2430	2430	2430	0
267	20241224	170000	2245529980	2430	2430	2430	2430	0
268	20241224	165900	2245529980	2430	2430	2430	2430	0
269	20241224	165800	2245529980	2430	2430	2430	2430	0
270	20241224	165700	2245529980	2430	2430	2430	2430	0
271	20241224	165600	2245529980	2430	2430	2430	2430	0
272	20241224	165500	2245529980	2430	2430	2430	2430	9458
273	20241224	165400	2245529980	2430	2430	2430	2430	0
274	20241224	165300	2245529980	2430	2430	2430	2430	0
275	20241224	165200	2245529980	2430	2430	2430	2430	0
276	20241224	165100	2245529980	2430	2430	2430	2430	0
277	20241224	165000	2245529980	2430	2430	2430	2430	0
278	20241224	164900	2245529980	2430	2430	2430	2430	0
279	20241224	164800	2245529980	2430	2430	2430	2430	0
280	20241224	164700	2245529980	2430	2430	2430	2430	0
281	20241224	164600	2245529980	2430	2430	2430	2430	0
282	20241224	164500	2245529980	2430	2430	2430	2430	0
283	20241224	164400	2245529980	2430	2430	2430	2430	0
284	20241224	164300	2245529980	2430	2430	2430	2430	0
285	20241224	164200	2245529980	2430	2430	2430	2430	0
286	20241224	164100	2245529980	2430	2430	2430	2430	0
287	20241224	164000	2245529980	2430	2430	2430	2430	0
288	20241224	163900	2245529980	2430	2430	2430	2430	0
289	20241224	163800	2245529980	2430	2430	2430	2430	0
290	20241224	163700	2245529980	2430	2430	2430	2430	0
291	20241224	163600	2245529980	2430	2430	2430	2430	0
292	20241224	163500	2245529980	2430	2430	2430	2430	0
293	20241224	163400	2245529980	2430	2430	2430	2430	0
294	20241224	163300	2245529980	2430	2430	2430	2430	0
295	20241224	163200	2245529980	2430	2430	2430	2430	0
296	20241224	163100	2245529980	2430	2430	2430	2430	0
297	20241224	163000	2245529980	2430	2430	2430	2430	0
298	20241224	162900	2245529980	2430	2430	2430	2430	0
299	20241224	162800	2245529980	2430	2430	2430	2430	0
300	20241224	162700	2245529980	2430	2430	2430	2430	0
301	20241224	162600	2245529980	2430	2430	2430	2430	0
302	20241224	162500	2245529980	2430	2430	2430	2430	9458
303	20241224	162400	2245529980	2430	2430	2430	2430	0
304	20241224	162300	2245529980	2430	2430	2430	2430	0
305	20241224	162200	2245529980	2430	2430	2430	2430	0
306	20241224	162100	2245529980	2430	2430	2430	2430	0
307	20241224	162000	2245529980	2430	2430	2430	2430	0
308	20241224	161900	2245529980	2430	2430	2430	2430	0
309	20241224	161800	2245529980	2430	2430	2430	2430	0
310	20241224	161700	2245529980	2430	2430	2430	2430	0
311	20241224	161600	2245529980	2430	2430	2430	2430	0
312	20241224	161500	2245529980	2430	2430	2430	2430	0
313	20241224	161400	2245529980	2430	2430	2430	2430	0
314	20241224	161300	2245529980	2430	2430	2430	2430	0
315	20241224	161200	2245529980	2430	2430	2430	2430	0
316	20241224	161100	2245529980	2430	2430	2430	2430	0
317	20241224	161000	2245529980	2430	2430	2430	2430	0
318	20241224	160900	2245529980	2430	2430	2430	2430	0
319	20241224	160800	2245529980	2430	2430	2430	2430	0
320	20241224	160700	2245529980	2430	2430	2430	2430	0
321	20241224	160600	2245529980	2430	2430	2430	2430	0
322	20241224	160500	2245529980	2430	2430	2430	2430	0
323	20241224	160400	2245529980	2430	2430	2430	2430	0
324	20241224	160300	2245529980	2430	2430	2430	2430	0
325	20241224	160200	2245529980	2430	2430	2430	2430	0
326	20241224	160100	2245529980	2430	2430	2430	2430	0
327	20241224	160000	2245529980	2430	2430	2430	2430	0
328	20241224	155900	2245529980	2430	2430	2430	2430	0
329	20241224	155800	2245529980	2430	2430	2430	2430	0
330	20241224	155700	2245529980	2430	2430	2430	2430	0
331	20241224	155600	2245529980	2430	2430	2430	2430	0
332	20241224	155500	2245529980	2430	2430	2430	2430	9458
333	20241224	155400	2245529980	2430	2430	2430	2430	0
334	20241224	155300	2245529980	2430	2430	2430	2430	0
335	20241224	155200	2245529980	2430	2430	2430	2430	0
336	20241224	155100	2245529980	2430	2430	2430	2430	0
337	20241224	155000	2245529980	2430	2430	2430	2430	0
338	20241224	154900	2245529980	2430	2430	2430	2430	0
339	20241224	154800	2245529980	2430	2430	2430	2430	0
340	20241224	154700	2245529980	2430	2430	2430	2430	0
341	20241224	154600	2245529980	2430	2430	2430	2430	0
342	20241224	154500	2245529980	2430	2430	2430	2430	0
343	20241224	154400	2245529980	2430	2430	2430	2430	0
344	20241224	154300	2245529980	2430	2430	2430	2430	0
345	20241224	154200	2245529980	2430	2430	2430	2430	0
346	20241224	154100	2245529980	2430	2430	2430	2430	0
347	20241224	154000	2245529980	2430	2430	2430	2430	0
348	20241224	153900	2245529980	2430	2430	2430	2430	0
349	20241224	153800	2245529980	2430	2430	2430	2430	0
350	20241224	153700	2245529980	2430	2430	2430	2430	0
351	20241224	153600	2245529980	2430	2430	2430	2430	0
352	20241224	153500	2245529980	2430	2430	2430	2430	0
353	20241224	153400	2245529980	2430	2430	2430	2430	0
354	20241224	153300	2245529980	2430	2430	2430	2430	0
355	20241224	153200	2245529980	2430	2430	2430	2430	0
356	20241224	153100	2245529980	2430	2430	2430	2430	0
357	20241224	153000	2245529980	2430	2430	2430	2430	9458
358	20241224	152900	2222547040	2420	2420	2420	2420	0
359	20241224	152800	2222547040	2420	2420	2420	2420	0
360	20241224	152700	2222547040	2420	2420	2420	2420	0
361	20241224	152600	2222547040	2420	2420	2420	2420	0
362	20241224	152500	2222547040	2420	2420	2420	2420	0
363	20241224	152400	2222547040	2420	2420	2420	2420	0
364	20241224	152300	2222547040	2420	2420	2420	2420	0
365	20241224	152200	2222547040	2420	2420	2420	2420	0
366	20241224	152100	2222547040	2420	2420	2420	2420	0
367	20241224	152000	2222547040	2420	2420	2420	2420	0
368	20241224	151900	2222547040	2420	2420	2425	2420	59529
369	20241224	151800	2078470805	2420	2410	2425	2410	140
370	20241224	151700	2078132040	2410	2425	2430	2410	2560
371	20241224	151600	2071927760	2425	2425	2425	2420	28549
372	20241224	151500	2002831435	2425	2420	2425	2420	1297
373	20241224	151400	1999691825	2420	2420	2420	2410	44430
374	20241224	151300	1892189380	2420	2425	2425	2420	256
375	20241224	151200	1891569830	2425	2420	2425	2420	1687
376	20241224	151100	1887485480	2420	2415	2425	2415	471
377	20241224	151000	1886345210	2415	2425	2425	2415	1600
378	20241224	150900	1882475210	2425	2420	2425	2415	1476
379	20241224	150800	1878902845	2420	2425	2425	2420	871
380	20241224	150700	1876791920	2425	2425	2425	2415	1402
381	20241224	150600	1873394570	2415	2425	2425	2415	3821
382	20241224	150500	1864159025	2425	2425	2425	2420	856
383	20241224	150400	1862084695	2425	2430	2430	2425	3684
384	20241224	150300	1853138780	2430	2425	2430	2420	288
385	20241224	150200	1852441260	2425	2430	2430	2425	150
386	20241224	150100	1852077500	2425	2425	2425	2425	1516
387	20241224	150000	1848401200	2425	2420	2425	2420	194
388	20241224	145900	1847931090	2425	2430	2430	2410	34
389	20241224	145800	1847848850	2425	2425	2425	2425	1932
390	20241224	145700	1843163750	2410	2410	2425	2410	1601
391	20241224	145600	1839305325	2425	2420	2425	2410	916
392	20241224	145500	1837092885	2430	2425	2430	2420	2402
393	20241224	145400	1831275025	2430	2425	2430	2415	2204
394	20241224	145300	1825941355	2430	2425	2430	2425	43
395	20241224	145200	1825836870	2420	2430	2430	2420	2210
396	20241224	145100	1820486570	2430	2430	2430	2430	490
397	20241224	145000	1819295870	2420	2420	2420	2420	24
398	20241224	144900	1819237790	2430	2425	2430	2415	812
399	20241224	144800	1817271990	2430	2425	2430	2425	650
400	20241224	144700	1815692735	2420	2415	2430	2415	3079
401	20241224	144600	1808251670	2415	2415	2415	2405	1307
402	20241224	144500	1805102675	2410	2405	2420	2405	639
403	20241224	144400	1803565455	2405	2425	2425	2405	501
404	20241224	144300	1802360530	2410	2425	2430	2410	2187
405	20241224	144200	1797057590	2425	2420	2435	2410	603
406	20241224	144100	1795603225	2440	2445	2445	2425	2000
407	20241224	144000	1790748595	2445	2445	2445	2430	4180
408	20241224	143900	1780578475	2445	2440	2445	2440	752
409	20241224	143800	1778743585	2440	2440	2440	2440	487
410	20241224	143700	1777555305	2440	2440	2440	2440	394
411	20241224	143600	1776593945	2435	2435	2445	2435	717
412	20241224	143500	1774847885	2450	2450	2450	2440	908
413	20241224	143400	1772631845	2440	2455	2455	2440	1948
414	20241224	143300	1767863825	2460	2460	2465	2450	1160
415	20241224	143200	1765015220	2465	2460	2465	2450	3810
416	20241224	143100	1755642135	2455	2440	2455	2440	1334
417	20241224	143000	1752375345	2440	2465	2465	2435	1802
418	20241224	142900	1747958905	2465	2430	2465	2430	20720
419	20241224	142800	1697266685	2435	2420	2440	2420	10496
420	20241224	142700	1671722870	2420	2390	2420	2390	21372
421	20241224	142600	1620309995	2390	2390	2390	2385	102
422	20241224	142500	1620066715	2385	2385	2385	2385	422
423	20241224	142400	1619060245	2385	2385	2385	2385	4
424	20241224	142300	1619050705	2385	2385	2390	2385	1199
425	20241224	142200	1616191070	2385	2385	2385	2385	100
426	20241224	142100	1615952570	2390	2390	2390	2390	1
427	20241224	142000	1615950180	2385	2385	2385	2385	529
428	20241224	141900	1614688515	2385	2370	2385	2370	1713
429	20241224	141800	1610618900	2375	2375	2375	2375	245
430	20241224	141700	1610037025	2380	2380	2380	2380	200
431	20241224	141600	1609561025	2385	2385	2385	2385	233
432	20241224	141500	1609005320	2385	2385	2385	2385	0
433	20241224	141400	1609005320	2385	2385	2385	2385	0
434	20241224	141300	1609005320	2385	2385	2385	2380	2441
435	20241224	141200	1603184785	2385	2385	2385	2385	562
436	20241224	141100	1601844415	2395	2395	2395	2395	172
437	20241224	141000	1601432475	2395	2385	2395	2385	2000
438	20241224	140900	1596650055	2375	2380	2380	2375	1173
439	20241224	140800	1593863945	2385	2385	2385	2385	42
440	20241224	140700	1593763775	2385	2380	2385	2380	565
441	20241224	140600	1592418785	2380	2385	2385	2380	145
442	20241224	140500	1592073540	2385	2385	2385	2385	195
443	20241224	140400	1591608465	2385	2390	2390	2385	45
444	20241224	140300	1591501040	2390	2395	2395	2390	300
445	20241224	140200	1590784025	2395	2395	2395	2395	950
446	20241224	140100	1588508775	2390	2390	2390	2390	301
447	20241224	140000	1587789385	2395	2395	2395	2395	2700
448	20241224	135900	1581322885	2395	2395	2400	2395	334
449	20241224	135800	1580522725	2390	2390	2390	2390	509
450	20241224	135700	1579306215	2395	2395	2395	2395	152
451	20241224	135600	1578942175	2400	2400	2400	2395	1040
452	20241224	135500	1576448905	2400	2395	2400	2395	1216
453	20241224	135400	1573536535	2395	2400	2400	2395	593
454	20241224	135300	1572114285	2400	2380	2400	2380	3520
455	20241224	135200	1563708895	2380	2380	2380	2370	1338
456	20241224	135100	1560531545	2375	2375	2375	2375	79
457	20241224	135000	1560343920	2375	2375	2375	2375	0
458	20241224	134900	1560343920	2375	2380	2380	2375	600
459	20241224	134800	1558916920	2385	2385	2385	2385	1
460	20241224	134700	1558914535	2370	2385	2385	2365	2961
461	20241224	134600	1551890225	2385	2385	2385	2385	575
462	20241224	134500	1550518850	2390	2390	2390	2390	0
463	20241224	134400	1550518850	2390	2395	2395	2385	539
464	20241224	134300	1549230455	2395	2400	2400	2395	150
465	20241224	134200	1548871200	2400	2395	2405	2395	585
466	20241224	134100	1547468610	2390	2390	2390	2390	417
467	20241224	134000	1546471980	2405	2400	2410	2400	1246
468	20241224	133900	1543476290	2410	2415	2415	2385	1557
469	20241224	133800	1539731370	2415	2365	2415	2365	10284
470	20241224	133700	1515146080	2365	2365	2365	2360	212
471	20241224	133600	1514644715	2370	2345	2370	2345	2731
472	20241224	133500	1508217570	2350	2330	2350	2325	11348
473	20241224	133400	1481697435	2330	2305	2330	2305	10146
474	20241224	133300	1458217175	2305	2310	2310	2305	500
475	20241224	133200	1457064175	2310	2295	2310	2295	8280
476	20241224	133100	1438012075	2300	2295	2300	2295	401
477	20241224	133000	1437090275	2295	2290	2295	2290	651
478	20241224	132900	1435598730	2290	2290	2290	2290	1
479	20241224	132800	1435596440	2290	2295	2295	2290	112
480	20241224	132700	1435339460	2295	2290	2295	2290	592
481	20241224	132600	1433983275	2290	2290	2290	2275	209
482	20241224	132500	1433507755	2275	2290	2295	2275	4620
483	20241224	132400	1422926280	2275	2280	2280	2275	10800
484	20241224	132300	1398349260	2280	2290	2290	2280	20
485	20241224	132200	1398303610	2280	2280	2280	2280	192
486	20241224	132100	1397865850	2280	2285	2285	2280	11021
487	20241224	132000	1372733365	2285	2285	2285	2285	184
488	20241224	131900	1372312925	2285	2290	2290	2285	1607
489	20241224	131800	1368639840	2290	2280	2290	2280	113
490	20241224	131700	1368382190	2290	2285	2290	2280	3261
491	20241224	131600	1360933300	2285	2285	2285	2285	2973
492	20241224	131500	1354139995	2290	2290	2290	2290	587
493	20241224	131400	1352795765	2290	2290	2295	2285	4161
494	20241224	131300	1343281805	2290	2295	2295	2290	505
495	20241224	131200	1342125330	2295	2295	2295	2295	2
496	20241224	131100	1342120740	2295	2295	2295	2295	11
497	20241224	131000	1342095495	2295	2285	2295	2285	904
498	20241224	130900	1340025375	2290	2290	2290	2285	2037
499	20241224	130800	1335370645	2285	2300	2300	2285	749
500	20241224	130700	1333657745	2300	2300	2300	2300	17
501	20241224	130600	1333618645	2295	2290	2295	2280	3931
502	20241224	130500	1324613000	2280	2285	2285	2280	1399
503	20241224	130400	1321417265	2285	2280	2285	2280	3744
504	20241224	130300	1312870500	2280	2290	2295	2280	1446
505	20241224	130200	1309566040	2295	2295	2295	2290	736
506	20241224	130100	1307877420	2300	2310	2310	2280	66350
507	20241224	130000	1155518305	2305	2320	2320	2305	4230
508	20241224	125900	1145738855	2320	2325	2325	2315	12149
509	20241224	125800	1117604535	2335	2330	2335	2330	870
510	20241224	125700	1115577420	2330	2320	2330	2320	1708
511	20241224	125600	1111614830	2335	2325	2335	2320	1531
512	20241224	125500	1108057180	2325	2325	2325	2325	30
513	20241224	125400	1107987430	2335	2335	2335	2335	1
514	20241224	125300	1107985095	2335	2335	2335	2335	0
515	20241224	125200	1107985095	2335	2335	2335	2335	449
516	20241224	125100	1106936680	2335	2335	2335	2320	2465
517	20241224	125000	1101217215	2335	2335	2335	2335	50
518	20241224	124900	1101100465	2335	2335	2335	2320	545
519	20241224	124800	1099835605	2320	2330	2335	2320	2381
520	20241224	124700	1094304325	2325	2335	2335	2325	3013
521	20241224	124600	1087294050	2330	2335	2335	2330	317
522	20241224	124500	1086554855	2330	2335	2335	2320	630
523	20241224	124400	1085085960	2335	2335	2335	2335	509
524	20241224	124300	1083897445	2335	2335	2335	2335	0
525	20241224	124200	1083897445	2335	2335	2335	2335	0
526	20241224	124100	1083897445	2335	2335	2335	2330	319
527	20241224	124000	1083152670	2335	2325	2335	2320	4326
528	20241224	123900	1073102580	2330	2330	2340	2325	3173
529	20241224	123800	1065709485	2330	2340	2340	2330	511
530	20241224	123700	1064518755	2330	2335	2335	2330	1084
531	20241224	123600	1061990595	2335	2335	2335	2335	17
532	20241224	123500	1061950900	2335	2335	2335	2335	177
533	20241224	123400	1061537605	2330	2335	2335	2330	301
534	20241224	123300	1060835015	2335	2330	2335	2330	4465
535	20241224	123200	1050426565	2335	2335	2335	2335	305
536	20241224	123100	1049714390	2335	2335	2335	2335	504
537	20241224	123000	1048537550	2335	2335	2335	2335	920
538	20241224	122900	1046389350	2335	2330	2335	2330	412
539	20241224	122800	1045429130	2330	2330	2330	2330	0
540	20241224	122700	1045429130	2330	2330	2330	2330	297
541	20241224	122600	1044737120	2330	2330	2330	2330	60
542	20241224	122500	1044597320	2335	2335	2335	2335	11
543	20241224	122400	1044571635	2335	2335	2335	2335	40
544	20241224	122300	1044478235	2330	2335	2335	2330	4124
545	20241224	122200	1034853695	2335	2335	2335	2335	2
546	20241224	122100	1034849025	2330	2335	2335	2330	125
547	20241224	122000	1034557725	2330	2325	2330	2325	150
548	20241224	121900	1034208725	2325	2330	2330	2325	1090
549	20241224	121800	1031669730	2330	2330	2330	2330	0
550	20241224	121700	1031669730	2330	2330	2330	2330	580
551	20241224	121600	1030318330	2330	2330	2330	2330	200
552	20241224	121500	1029852330	2330	2320	2330	2320	230
553	20241224	121400	1029318460	2320	2325	2325	2320	3853
554	20241224	121300	1020376670	2325	2325	2325	2325	86
555	20241224	121200	1020176720	2325	2325	2325	2325	2515
556	20241224	121100	1014329345	2325	2325	2325	2325	799
557	20241224	121000	1012471670	2325	2325	2325	2325	426
558	20241224	120900	1011481220	2325	2325	2325	2325	46
559	20241224	120800	1011374270	2330	2330	2330	2330	0
560	20241224	120700	1011374270	2330	2330	2330	2330	414
561	20241224	120600	1010409650	2330	2325	2330	2325	82
562	20241224	120500	1010218995	2325	2330	2330	2325	849
563	20241224	120400	1008240830	2330	2330	2330	2330	200
564	20241224	120300	1007774830	2330	2330	2330	2330	1000
565	20241224	120200	1005444830	2335	2335	2335	2335	68
566	20241224	120100	1005286050	2335	2335	2335	2335	21
567	20241224	120000	1005237015	2335	2335	2335	2335	234
568	20241224	115900	1004690625	2335	2335	2335	2335	3354
569	20241224	115800	996859035	2335	2335	2335	2335	20
570	20241224	115700	996812335	2340	2340	2340	2335	432
571	20241224	115600	995801460	2340	2340	2340	2340	27
572	20241224	115500	995738280	2345	2345	2345	2345	0
573	20241224	115400	995738280	2345	2345	2345	2345	110
574	20241224	115300	995480330	2345	2345	2345	2345	10
575	20241224	115200	995456880	2345	2350	2350	2345	13
576	20241224	115100	995426390	2340	2345	2345	2340	581
577	20241224	115000	994064100	2350	2345	2350	2345	100
578	20241224	114900	993829420	2340	2335	2345	2335	991
579	20241224	114800	991515375	2345	2345	2345	2345	100
580	20241224	114700	991280875	2350	2350	2350	2350	100
581	20241224	114600	991045875	2350	2345	2350	2345	58
582	20241224	114500	990909705	2345	2340	2345	2335	191
583	20241224	114400	990462570	2345	2345	2345	2345	0
584	20241224	114300	990462570	2345	2335	2345	2335	65
585	20241224	114200	990310195	2345	2335	2345	2335	61
586	20241224	114100	990167750	2345	2340	2345	2340	152
587	20241224	114000	989811385	2340	2340	2340	2340	100
588	20241224	113900	989577385	2345	2335	2345	2335	42
589	20241224	113800	989479295	2345	2340	2345	2340	1135
590	20241224	113700	986818075	2335	2335	2340	2330	2351
591	20241224	113600	981331730	2330	2330	2330	2330	1025
592	20241224	113500	978943480	2330	2335	2335	2330	2000
593	20241224	113400	974282785	2345	2330	2345	2330	11
594	20241224	113300	974257075	2345	2335	2345	2335	2830
595	20241224	113200	967639670	2340	2340	2340	2335	55
596	20241224	113100	967511220	2340	2335	2340	2335	1139
597	20241224	113000	964851145	2340	2345	2345	2335	1253
598	20241224	112900	961925060	2345	2340	2345	2335	1054
599	20241224	112800	959460610	2335	2345	2345	2335	378
600	20241224	112700	958577385	2345	2365	2365	2335	10025
601	20241224	112600	935134605	2365	2360	2365	2345	20008
602	20241224	112500	888148915	2370	2360	2370	2360	253
603	20241224	112400	887551825	2365	2365	2365	2365	328
604	20241224	112300	886776105	2365	2365	2365	2360	52
605	20241224	112200	886653375	2360	2360	2360	2360	164
606	20241224	112100	886266335	2365	2365	2365	2355	314
607	20241224	112000	885526845	2355	2365	2365	2355	35
608	20241224	111900	885444410	2360	2350	2360	2350	299
609	20241224	111800	884739770	2350	2355	2355	2350	12777
610	20241224	111700	854711575	2355	2365	2365	2355	27
611	20241224	111600	854647970	2365	2365	2365	2365	50
612	20241224	111500	854529720	2365	2355	2365	2350	1596
613	20241224	111400	850777225	2365	2370	2370	2365	68
614	20241224	111300	850616155	2370	2370	2370	2370	171
615	20241224	111200	850210885	2365	2365	2365	2365	41
616	20241224	111100	850113920	2365	2355	2365	2355	4129
617	20241224	111000	840384940	2355	2360	2365	2355	4233
618	20241224	110900	830402995	2365	2360	2365	2360	264
619	20241224	110800	829779950	2365	2365	2365	2365	55
620	20241224	110700	829649875	2370	2370	2370	2370	0
621	20241224	110600	829649875	2370	2370	2370	2370	30
622	20241224	110500	829578775	2370	2370	2370	2370	42
623	20241224	110400	829479235	2370	2360	2370	2360	152
624	20241224	110300	829120505	2360	2360	2360	2360	0
625	20241224	110200	829120505	2360	2365	2365	2360	1184
626	20241224	110100	826321335	2365	2365	2365	2365	0
627	20241224	110000	826321335	2365	2365	2365	2365	384
628	20241224	105900	825413175	2370	2370	2370	2370	105
629	20241224	105800	825164325	2370	2370	2370	2370	0
630	20241224	105700	825164325	2370	2370	2370	2370	54
631	20241224	105600	825036345	2370	2370	2370	2370	100
632	20241224	105500	824799345	2375	2375	2375	2375	0
633	20241224	105400	824799345	2375	2370	2375	2370	220
634	20241224	105300	824277815	2375	2375	2375	2375	193
635	20241224	105200	823819440	2375	2375	2375	2375	1101
636	20241224	105100	821204565	2375	2375	2375	2375	0
637	20241224	105000	821204565	2375	2370	2375	2370	161
638	20241224	104900	820822745	2370	2370	2370	2370	150
639	20241224	104800	820467245	2375	2375	2375	2375	50
640	20241224	104700	820348495	2365	2360	2365	2360	2610
641	20241224	104600	814178345	2360	2365	2365	2360	1145
642	20241224	104500	811470920	2365	2365	2365	2365	5
643	20241224	104400	811459095	2360	2360	2360	2360	111
644	20241224	104300	811197135	2360	2350	2365	2350	655
645	20241224	104200	809653320	2350	2350	2350	2350	0
646	20241224	104100	809653320	2350	2350	2350	2350	1800
647	20241224	104000	805423320	2350	2350	2350	2350	1933
648	20241224	103900	800880770	2350	2365	2365	2350	646
649	20241224	103800	799361800	2365	2365	2365	2365	150
650	20241224	103700	799007050	2365	2365	2365	2365	52
651	20241224	103600	798884070	2365	2355	2365	2355	166
652	20241224	103500	798492870	2355	2350	2365	2345	713
653	20241224	103400	796817485	2345	2350	2355	2345	7105
654	20241224	103300	780143595	2350	2365	2365	2350	20150
655	20241224	103200	732695600	2380	2380	2380	2360	1050
656	20241224	103100	730211645	2380	2375	2380	2365	1504
657	20241224	103000	726647005	2375	2375	2375	2375	825
658	20241224	102900	724687630	2375	2375	2375	2375	61
659	20241224	102800	724542755	2375	2375	2375	2365	4422
660	20241224	102700	714074405	2370	2370	2370	2365	1423
661	20241224	102600	710705010	2365	2365	2365	2365	722
662	20241224	102500	708997480	2365	2375	2375	2365	3480
663	20241224	102400	700754595	2375	2380	2395	2370	3722
664	20241224	102300	691923130	2375	2375	2375	2375	0
665	20241224	102200	691923130	2375	2380	2395	2375	1331
666	20241224	102100	688756655	2395	2395	2395	2395	0
667	20241224	102000	688756655	2395	2385	2395	2375	1823
668	20241224	101900	684423730	2395	2395	2395	2395	10
669	20241224	101800	684399780	2395	2395	2395	2395	0
670	20241224	101700	684399780	2395	2395	2395	2395	60
671	20241224	101600	684256080	2395	2395	2395	2395	301
672	20241224	101500	683535185	2395	2385	2395	2385	232
673	20241224	101400	682981755	2385	2385	2385	2375	7635
674	20241224	101300	664821585	2385	2385	2385	2385	0
675	20241224	101200	664821585	2385	2390	2390	2385	1828
676	20241224	101100	660459135	2390	2395	2395	2390	1031
677	20241224	101000	657994890	2390	2395	2395	2390	825
678	20241224	100900	656019180	2400	2410	2410	2400	116
679	20241224	100800	655740740	2410	2410	2410	2410	3
680	20241224	100700	655733510	2410	2395	2410	2395	1333
681	20241224	100600	652539945	2395	2400	2400	2395	429
682	20241224	100500	651511940	2400	2415	2420	2400	835
683	20241224	100400	649507880	2400	2400	2400	2400	2355
684	20241224	100300	643855880	2400	2410	2410	2400	5138
685	20241224	100200	631501370	2405	2430	2430	2405	1907
686	20241224	100100	626904115	2430	2410	2430	2410	1864
687	20241224	100000	622409195	2430	2410	2430	2405	2385
688	20241224	095900	616645525	2425	2410	2430	2410	753
689	20241224	095800	614829605	2420	2425	2425	2420	612
690	20241224	095700	613348445	2425	2425	2425	2425	20
691	20241224	095600	613299945	2425	2415	2430	2410	422
692	20241224	095500	612278635	2415	2415	2415	2405	2317
693	20241224	095400	606694585	2415	2430	2430	2410	1857
694	20241224	095300	602213890	2430	2425	2430	2415	197
695	20241224	095200	601736700	2425	2430	2430	2415	1995
696	20241224	095100	596918435	2430	2425	2430	2415	852
697	20241224	095000	594851910	2425	2415	2430	2410	1374
698	20241224	094900	591529850	2415	2415	2415	2410	499
699	20241224	094800	590326765	2415	2415	2420	2415	918
700	20241224	094700	588109330	2410	2420	2420	2410	21
701	20241224	094600	588058710	2410	2410	2420	2410	405
702	20241224	094500	587079410	2405	2420	2420	2405	1943
703	20241224	094400	582393615	2420	2430	2430	2405	5561
704	20241224	094300	568982710	2430	2425	2430	2425	1278
705	20241224	094200	565883520	2430	2420	2430	2420	2707
706	20241224	094100	559330260	2430	2435	2435	2420	329
707	20241224	094000	558533455	2420	2425	2445	2420	6106
708	20241224	093900	543711370	2445	2450	2450	2425	3633
709	20241224	093800	534838325	2450	2450	2450	2425	3014
710	20241224	093700	527503210	2450	2460	2465	2430	13486
711	20241224	093600	494516395	2460	2480	2480	2445	17889
712	20241224	093500	450542605	2460	2445	2485	2445	15391
713	20241224	093400	412497275	2445	2480	2490	2445	10707
714	20241224	093300	386067705	2480	2480	2480	2460	10967
715	20241224	093200	358871890	2480	2445	2485	2445	6220
716	20241224	093100	343505195	2445	2445	2460	2440	10685
717	20241224	093000	317321180	2445	2450	2450	2445	1804
718	20241224	092900	312901390	2455	2455	2455	2455	994
719	20241224	092800	310461120	2455	2455	2455	2455	55
720	20241224	092700	310326095	2455	2460	2460	2450	595
721	20241224	092600	308865580	2460	2460	2460	2455	587
722	20241224	092500	307423160	2460	2460	2460	2460	21
723	20241224	092400	307371500	2455	2455	2455	2455	161
724	20241224	092300	306976245	2460	2450	2460	2445	5099
725	20241224	092200	294499480	2460	2460	2460	2455	3761
726	20241224	092100	285266100	2455	2465	2465	2455	1300
727	20241224	092000	282066960	2465	2460	2465	2460	164
728	20241224	091900	281663000	2465	2470	2470	2460	300
729	20241224	091800	280924415	2460	2460	2460	2460	342
730	20241224	091700	280083095	2460	2460	2475	2455	7765
731	20241224	091600	260969180	2465	2465	2465	2450	11812
732	20241224	091500	231991950	2470	2490	2490	2465	8330
733	20241224	091400	211393465	2490	2495	2495	2485	1073
734	20241224	091300	208721815	2495	2490	2500	2490	2301
735	20241224	091200	202982500	2490	2485	2495	2485	2607
736	20241224	091100	196489670	2485	2475	2490	2475	7073
737	20241224	091000	178915040	2475	2480	2480	2475	2850
738	20241224	090900	171849695	2480	2485	2485	2465	3624
739	20241224	090800	162878415	2490	2470	2495	2465	3848
740	20241224	090700	153318525	2475	2480	2480	2465	7372
741	20241224	090600	135114380	2480	2500	2500	2480	3637
742	20241224	090500	126072945	2485	2500	2500	2485	3983
743	20241224	090400	116132450	2505	2480	2505	2460	5909
744	20241224	090300	101470855	2480	2500	2500	2475	6252
745	20241224	090200	85936685	2495	2495	2515	2490	12726
746	20241224	090100	54164740	2490	2460	2490	2455	6798
747	20241224	090000	37320480	2460	2480	2485	2440	14877