KissMeData/450140/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	214200	2290353920	2435	2435	2435	2435	45528
3	20241226	214100	2290353920	2435	2435	2435	2435	0
4	20241226	214000	2290353920	2435	2435	2435	2435	0
5	20241226	213900	2290353920	2435	2435	2435	2435	0
6	20241226	213800	2290353920	2435	2435	2435	2435	0
7	20241226	213700	2290353920	2435	2435	2435	2435	0
8	20241226	213600	2290353920	2435	2435	2435	2435	0
9	20241226	213500	2290353920	2435	2435	2435	2435	0
10	20241226	213400	2290353920	2435	2435	2435	2435	0
11	20241226	213300	2290353920	2435	2435	2435	2435	0
12	20241226	213200	2290353920	2435	2435	2435	2435	0
13	20241226	213100	2290353920	2435	2435	2435	2435	0
14	20241226	213000	2290353920	2435	2435	2435	2435	0
15	20241226	212900	2290353920	2435	2435	2435	2435	0
16	20241226	212800	2290353920	2435	2435	2435	2435	0
17	20241226	212700	2290353920	2435	2435	2435	2435	0
18	20241226	212600	2290353920	2435	2435	2435	2435	0
19	20241226	212500	2290353920	2435	2435	2435	2435	0
20	20241226	212400	2290353920	2435	2435	2435	2435	0
21	20241226	212300	2290353920	2435	2435	2435	2435	0
22	20241226	212200	2290353920	2435	2435	2435	2435	0
23	20241226	212100	2290353920	2435	2435	2435	2435	0
24	20241226	212000	2290353920	2435	2435	2435	2435	0
25	20241226	211900	2290353920	2435	2435	2435	2435	0
26	20241226	211800	2290353920	2435	2435	2435	2435	0
27	20241226	211700	2290353920	2435	2435	2435	2435	0
28	20241226	211600	2290353920	2435	2435	2435	2435	0
29	20241226	211500	2290353920	2435	2435	2435	2435	0
30	20241226	211400	2290353920	2435	2435	2435	2435	0
31	20241226	211300	2290353920	2435	2435	2435	2435	0
32	20241226	211200	2290353920	2435	2435	2435	2435	45528
33	20241226	211100	2290353920	2435	2435	2435	2435	0
34	20241226	211000	2290353920	2435	2435	2435	2435	0
35	20241226	210900	2290353920	2435	2435	2435	2435	0
36	20241226	210800	2290353920	2435	2435	2435	2435	0
37	20241226	210700	2290353920	2435	2435	2435	2435	0
38	20241226	210600	2290353920	2435	2435	2435	2435	0
39	20241226	210500	2290353920	2435	2435	2435	2435	0
40	20241226	210400	2290353920	2435	2435	2435	2435	0
41	20241226	210300	2290353920	2435	2435	2435	2435	0
42	20241226	210200	2290353920	2435	2435	2435	2435	0
43	20241226	210100	2290353920	2435	2435	2435	2435	0
44	20241226	210000	2290353920	2435	2435	2435	2435	0
45	20241226	205900	2290353920	2435	2435	2435	2435	0
46	20241226	205800	2290353920	2435	2435	2435	2435	0
47	20241226	205700	2290353920	2435	2435	2435	2435	0
48	20241226	205600	2290353920	2435	2435	2435	2435	0
49	20241226	205500	2290353920	2435	2435	2435	2435	0
50	20241226	205400	2290353920	2435	2435	2435	2435	0
51	20241226	205300	2290353920	2435	2435	2435	2435	0
52	20241226	205200	2290353920	2435	2435	2435	2435	0
53	20241226	205100	2290353920	2435	2435	2435	2435	0
54	20241226	205000	2290353920	2435	2435	2435	2435	0
55	20241226	204900	2290353920	2435	2435	2435	2435	0
56	20241226	204800	2290353920	2435	2435	2435	2435	0
57	20241226	204700	2290353920	2435	2435	2435	2435	0
58	20241226	204600	2290353920	2435	2435	2435	2435	0
59	20241226	204500	2290353920	2435	2435	2435	2435	0
60	20241226	204400	2290353920	2435	2435	2435	2435	0
61	20241226	204300	2290353920	2435	2435	2435	2435	0
62	20241226	204200	2290353920	2435	2435	2435	2435	45528
63	20241226	204100	2290353920	2435	2435	2435	2435	0
64	20241226	204000	2290353920	2435	2435	2435	2435	0
65	20241226	203900	2290353920	2435	2435	2435	2435	0
66	20241226	203800	2290353920	2435	2435	2435	2435	0
67	20241226	203700	2290353920	2435	2435	2435	2435	0
68	20241226	203600	2290353920	2435	2435	2435	2435	0
69	20241226	203500	2290353920	2435	2435	2435	2435	0
70	20241226	203400	2290353920	2435	2435	2435	2435	0
71	20241226	203300	2290353920	2435	2435	2435	2435	0
72	20241226	203200	2290353920	2435	2435	2435	2435	0
73	20241226	203100	2290353920	2435	2435	2435	2435	0
74	20241226	203000	2290353920	2435	2435	2435	2435	0
75	20241226	202900	2290353920	2435	2435	2435	2435	0
76	20241226	202800	2290353920	2435	2435	2435	2435	0
77	20241226	202700	2290353920	2435	2435	2435	2435	0
78	20241226	202600	2290353920	2435	2435	2435	2435	0
79	20241226	202500	2290353920	2435	2435	2435	2435	0
80	20241226	202400	2290353920	2435	2435	2435	2435	0
81	20241226	202300	2290353920	2435	2435	2435	2435	0
82	20241226	202200	2290353920	2435	2435	2435	2435	0
83	20241226	202100	2290353920	2435	2435	2435	2435	0
84	20241226	202000	2290353920	2435	2435	2435	2435	0
85	20241226	201900	2290353920	2435	2435	2435	2435	0
86	20241226	201800	2290353920	2435	2435	2435	2435	0
87	20241226	201700	2290353920	2435	2435	2435	2435	0
88	20241226	201600	2290353920	2435	2435	2435	2435	0
89	20241226	201500	2290353920	2435	2435	2435	2435	0
90	20241226	201400	2290353920	2435	2435	2435	2435	0
91	20241226	201300	2290353920	2435	2435	2435	2435	0
92	20241226	201200	2290353920	2435	2435	2435	2435	45528
93	20241226	201100	2290353920	2435	2435	2435	2435	0
94	20241226	201000	2290353920	2435	2435	2435	2435	0
95	20241226	200900	2290353920	2435	2435	2435	2435	0
96	20241226	200800	2290353920	2435	2435	2435	2435	0
97	20241226	200700	2290353920	2435	2435	2435	2435	0
98	20241226	200600	2290353920	2435	2435	2435	2435	0
99	20241226	200500	2290353920	2435	2435	2435	2435	0
100	20241226	200400	2290353920	2435	2435	2435	2435	0
101	20241226	200300	2290353920	2435	2435	2435	2435	0
102	20241226	200200	2290353920	2435	2435	2435	2435	0
103	20241226	200100	2290353920	2435	2435	2435	2435	0
104	20241226	200000	2290353920	2435	2435	2435	2435	0
105	20241226	195900	2290353920	2435	2435	2435	2435	0
106	20241226	195800	2290353920	2435	2435	2435	2435	0
107	20241226	195700	2290353920	2435	2435	2435	2435	0
108	20241226	195600	2290353920	2435	2435	2435	2435	0
109	20241226	195500	2290353920	2435	2435	2435	2435	0
110	20241226	195400	2290353920	2435	2435	2435	2435	0
111	20241226	195300	2290353920	2435	2435	2435	2435	0
112	20241226	195200	2290353920	2435	2435	2435	2435	0
113	20241226	195100	2290353920	2435	2435	2435	2435	0
114	20241226	195000	2290353920	2435	2435	2435	2435	0
115	20241226	194900	2290353920	2435	2435	2435	2435	0
116	20241226	194800	2290353920	2435	2435	2435	2435	0
117	20241226	194700	2290353920	2435	2435	2435	2435	0
118	20241226	194600	2290353920	2435	2435	2435	2435	0
119	20241226	194500	2290353920	2435	2435	2435	2435	0
120	20241226	194400	2290353920	2435	2435	2435	2435	0
121	20241226	194300	2290353920	2435	2435	2435	2435	0
122	20241226	194200	2290353920	2435	2435	2435	2435	45528
123	20241226	194100	2290353920	2435	2435	2435	2435	0
124	20241226	194000	2290353920	2435	2435	2435	2435	0
125	20241226	193900	2290353920	2435	2435	2435	2435	0
126	20241226	193800	2290353920	2435	2435	2435	2435	0
127	20241226	193700	2290353920	2435	2435	2435	2435	0
128	20241226	193600	2290353920	2435	2435	2435	2435	0
129	20241226	193500	2290353920	2435	2435	2435	2435	0
130	20241226	193400	2290353920	2435	2435	2435	2435	0
131	20241226	193300	2290353920	2435	2435	2435	2435	0
132	20241226	193200	2290353920	2435	2435	2435	2435	0
133	20241226	193100	2290353920	2435	2435	2435	2435	0
134	20241226	193000	2290353920	2435	2435	2435	2435	0
135	20241226	192900	2290353920	2435	2435	2435	2435	0
136	20241226	192800	2290353920	2435	2435	2435	2435	0
137	20241226	192700	2290353920	2435	2435	2435	2435	0
138	20241226	192600	2290353920	2435	2435	2435	2435	0
139	20241226	192500	2290353920	2435	2435	2435	2435	0
140	20241226	192400	2290353920	2435	2435	2435	2435	0
141	20241226	192300	2290353920	2435	2435	2435	2435	0
142	20241226	192200	2290353920	2435	2435	2435	2435	0
143	20241226	192100	2290353920	2435	2435	2435	2435	0
144	20241226	192000	2290353920	2435	2435	2435	2435	0
145	20241226	191900	2290353920	2435	2435	2435	2435	0
146	20241226	191800	2290353920	2435	2435	2435	2435	0
147	20241226	191700	2290353920	2435	2435	2435	2435	0
148	20241226	191600	2290353920	2435	2435	2435	2435	0
149	20241226	191500	2290353920	2435	2435	2435	2435	0
150	20241226	191400	2290353920	2435	2435	2435	2435	0
151	20241226	191300	2290353920	2435	2435	2435	2435	0
152	20241226	191200	2290353920	2435	2435	2435	2435	45528
153	20241226	191100	2290353920	2435	2435	2435	2435	0
154	20241226	191000	2290353920	2435	2435	2435	2435	0
155	20241226	190900	2290353920	2435	2435	2435	2435	0
156	20241226	190800	2290353920	2435	2435	2435	2435	0
157	20241226	190700	2290353920	2435	2435	2435	2435	0
158	20241226	190600	2290353920	2435	2435	2435	2435	0
159	20241226	190500	2290353920	2435	2435	2435	2435	0
160	20241226	190400	2290353920	2435	2435	2435	2435	0
161	20241226	190300	2290353920	2435	2435	2435	2435	0
162	20241226	190200	2290353920	2435	2435	2435	2435	0
163	20241226	190100	2290353920	2435	2435	2435	2435	0
164	20241226	190000	2290353920	2435	2435	2435	2435	0
165	20241226	185900	2290353920	2435	2435	2435	2435	0
166	20241226	185800	2290353920	2435	2435	2435	2435	0
167	20241226	185700	2290353920	2435	2435	2435	2435	0
168	20241226	185600	2290353920	2435	2435	2435	2435	0
169	20241226	185500	2290353920	2435	2435	2435	2435	0
170	20241226	185400	2290353920	2435	2435	2435	2435	0
171	20241226	185300	2290353920	2435	2435	2435	2435	0
172	20241226	185200	2290353920	2435	2435	2435	2435	0
173	20241226	185100	2290353920	2435	2435	2435	2435	0
174	20241226	185000	2290353920	2435	2435	2435	2435	0
175	20241226	184900	2290353920	2435	2435	2435	2435	0
176	20241226	184800	2290353920	2435	2435	2435	2435	0
177	20241226	184700	2290353920	2435	2435	2435	2435	0
178	20241226	184600	2290353920	2435	2435	2435	2435	0
179	20241226	184500	2290353920	2435	2435	2435	2435	0
180	20241226	184400	2290353920	2435	2435	2435	2435	0
181	20241226	184300	2290353920	2435	2435	2435	2435	0
182	20241226	184200	2290353920	2435	2435	2435	2435	45528
183	20241226	184100	2290353920	2435	2435	2435	2435	0
184	20241226	184000	2290353920	2435	2435	2435	2435	0
185	20241226	183900	2290353920	2435	2435	2435	2435	0
186	20241226	183800	2290353920	2435	2435	2435	2435	0
187	20241226	183700	2290353920	2435	2435	2435	2435	0
188	20241226	183600	2290353920	2435	2435	2435	2435	0
189	20241226	183500	2290353920	2435	2435	2435	2435	0
190	20241226	183400	2290353920	2435	2435	2435	2435	0
191	20241226	183300	2290353920	2435	2435	2435	2435	0
192	20241226	183200	2290353920	2435	2435	2435	2435	0
193	20241226	183100	2290353920	2435	2435	2435	2435	0
194	20241226	183000	2290353920	2435	2435	2435	2435	0
195	20241226	182900	2290353920	2435	2435	2435	2435	0
196	20241226	182800	2290353920	2435	2435	2435	2435	0
197	20241226	182700	2290353920	2435	2435	2435	2435	0
198	20241226	182600	2290353920	2435	2435	2435	2435	0
199	20241226	182500	2290353920	2435	2435	2435	2435	0
200	20241226	182400	2290353920	2435	2435	2435	2435	0
201	20241226	182300	2290353920	2435	2435	2435	2435	0
202	20241226	182200	2290353920	2435	2435	2435	2435	0
203	20241226	182100	2290353920	2435	2435	2435	2435	0
204	20241226	182000	2290353920	2435	2435	2435	2435	0
205	20241226	181900	2290353920	2435	2435	2435	2435	0
206	20241226	181800	2290353920	2435	2435	2435	2435	0
207	20241226	181700	2290353920	2435	2435	2435	2435	0
208	20241226	181600	2290353920	2435	2435	2435	2435	0
209	20241226	181500	2290353920	2435	2435	2435	2435	0
210	20241226	181400	2290353920	2435	2435	2435	2435	0
211	20241226	181300	2290353920	2435	2435	2435	2435	0
212	20241226	181200	2290353920	2435	2435	2435	2435	45528
213	20241226	181100	2290353920	2435	2435	2435	2435	0
214	20241226	181000	2290353920	2435	2435	2435	2435	0
215	20241226	180900	2290353920	2435	2435	2435	2435	0
216	20241226	180800	2290353920	2435	2435	2435	2435	0
217	20241226	180700	2290353920	2435	2435	2435	2435	0
218	20241226	180600	2290353920	2435	2435	2435	2435	0
219	20241226	180500	2290353920	2435	2435	2435	2435	0
220	20241226	180400	2290353920	2435	2435	2435	2435	0
221	20241226	180300	2290353920	2435	2435	2435	2435	0
222	20241226	180200	2290353920	2435	2435	2435	2435	0
223	20241226	180100	2290353920	2435	2435	2435	2435	0
224	20241226	180000	2290353920	2435	2435	2435	2435	0
225	20241226	175900	2290353920	2435	2435	2435	2435	0
226	20241226	175800	2290353920	2435	2435	2435	2435	0
227	20241226	175700	2290353920	2435	2435	2435	2435	0
228	20241226	175600	2290353920	2435	2435	2435	2435	0
229	20241226	175500	2290353920	2435	2435	2435	2435	0
230	20241226	175400	2290353920	2435	2435	2435	2435	0
231	20241226	175300	2290353920	2435	2435	2435	2435	0
232	20241226	175200	2290353920	2435	2435	2435	2435	0
233	20241226	175100	2290353920	2435	2435	2435	2435	0
234	20241226	175000	2290353920	2435	2435	2435	2435	0
235	20241226	174900	2290353920	2435	2435	2435	2435	0
236	20241226	174800	2290353920	2435	2435	2435	2435	0
237	20241226	174700	2290353920	2435	2435	2435	2435	0
238	20241226	174600	2290353920	2435	2435	2435	2435	0
239	20241226	174500	2290353920	2435	2435	2435	2435	0
240	20241226	174400	2290353920	2435	2435	2435	2435	0
241	20241226	174300	2290353920	2435	2435	2435	2435	0
242	20241226	174200	2290353920	2435	2435	2435	2435	45528
243	20241226	174100	2290353920	2435	2435	2435	2435	0
244	20241226	174000	2290353920	2435	2435	2435	2435	0
245	20241226	173900	2290353920	2435	2435	2435	2435	0
246	20241226	173800	2290353920	2435	2435	2435	2435	0
247	20241226	173700	2290353920	2435	2435	2435	2435	0
248	20241226	173600	2290353920	2435	2435	2435	2435	0
249	20241226	173500	2290353920	2435	2435	2435	2435	0
250	20241226	173400	2290353920	2435	2435	2435	2435	0
251	20241226	173300	2290353920	2435	2435	2435	2435	0
252	20241226	173200	2290353920	2435	2435	2435	2435	0
253	20241226	173100	2290353920	2435	2435	2435	2435	0
254	20241226	173000	2290353920	2435	2435	2435	2435	0
255	20241226	172900	2290353920	2435	2435	2435	2435	0
256	20241226	172800	2290353920	2435	2435	2435	2435	0
257	20241226	172700	2290353920	2435	2435	2435	2435	0
258	20241226	172600	2290353920	2435	2435	2435	2435	0
259	20241226	172500	2290353920	2435	2435	2435	2435	0
260	20241226	172400	2290353920	2435	2435	2435	2435	0
261	20241226	172300	2290353920	2435	2435	2435	2435	0
262	20241226	172200	2290353920	2435	2435	2435	2435	0
263	20241226	172100	2290353920	2435	2435	2435	2435	0
264	20241226	172000	2290353920	2435	2435	2435	2435	0
265	20241226	171900	2290353920	2435	2435	2435	2435	0
266	20241226	171800	2290353920	2435	2435	2435	2435	0
267	20241226	171700	2290353920	2435	2435	2435	2435	0
268	20241226	171600	2290353920	2435	2435	2435	2435	0
269	20241226	171500	2290353920	2435	2435	2435	2435	0
270	20241226	171400	2290353920	2435	2435	2435	2435	0
271	20241226	171300	2290353920	2435	2435	2435	2435	0
272	20241226	171200	2290353920	2435	2435	2435	2435	45528
273	20241226	171100	2290353920	2435	2435	2435	2435	0
274	20241226	171000	2290353920	2435	2435	2435	2435	0
275	20241226	170900	2290353920	2435	2435	2435	2435	0
276	20241226	170800	2290353920	2435	2435	2435	2435	0
277	20241226	170700	2290353920	2435	2435	2435	2435	0
278	20241226	170600	2290353920	2435	2435	2435	2435	0
279	20241226	170500	2290353920	2435	2435	2435	2435	0
280	20241226	170400	2290353920	2435	2435	2435	2435	0
281	20241226	170300	2290353920	2435	2435	2435	2435	0
282	20241226	170200	2290353920	2435	2435	2435	2435	0
283	20241226	170100	2290353920	2435	2435	2435	2435	0
284	20241226	170000	2290353920	2435	2435	2435	2435	0
285	20241226	165900	2290353920	2435	2435	2435	2435	0
286	20241226	165800	2290353920	2435	2435	2435	2435	0
287	20241226	165700	2290353920	2435	2435	2435	2435	0
288	20241226	165600	2290353920	2435	2435	2435	2435	0
289	20241226	165500	2290353920	2435	2435	2435	2435	0
290	20241226	165400	2290353920	2435	2435	2435	2435	0
291	20241226	165300	2290353920	2435	2435	2435	2435	0
292	20241226	165200	2290353920	2435	2435	2435	2435	0
293	20241226	165100	2290353920	2435	2435	2435	2435	0
294	20241226	165000	2290353920	2435	2435	2435	2435	0
295	20241226	164900	2290353920	2435	2435	2435	2435	0
296	20241226	164800	2290353920	2435	2435	2435	2435	0
297	20241226	164700	2290353920	2435	2435	2435	2435	0
298	20241226	164600	2290353920	2435	2435	2435	2435	0
299	20241226	164500	2290353920	2435	2435	2435	2435	0
300	20241226	164400	2290353920	2435	2435	2435	2435	0
301	20241226	164300	2290353920	2435	2435	2435	2435	0
302	20241226	164200	2290353920	2435	2435	2435	2435	45528
303	20241226	164100	2290353920	2435	2435	2435	2435	0
304	20241226	164000	2290353920	2435	2435	2435	2435	0
305	20241226	163900	2290353920	2435	2435	2435	2435	0
306	20241226	163800	2290353920	2435	2435	2435	2435	0
307	20241226	163700	2290353920	2435	2435	2435	2435	0
308	20241226	163600	2290353920	2435	2435	2435	2435	0
309	20241226	163500	2290353920	2435	2435	2435	2435	0
310	20241226	163400	2290353920	2435	2435	2435	2435	0
311	20241226	163300	2290353920	2435	2435	2435	2435	0
312	20241226	163200	2290353920	2435	2435	2435	2435	0
313	20241226	163100	2290353920	2435	2435	2435	2435	0
314	20241226	163000	2290353920	2435	2435	2435	2435	0
315	20241226	162900	2290353920	2435	2435	2435	2435	0
316	20241226	162800	2290353920	2435	2435	2435	2435	0
317	20241226	162700	2290353920	2435	2435	2435	2435	0
318	20241226	162600	2290353920	2435	2435	2435	2435	0
319	20241226	162500	2290353920	2435	2435	2435	2435	0
320	20241226	162400	2290353920	2435	2435	2435	2435	0
321	20241226	162300	2290353920	2435	2435	2435	2435	0
322	20241226	162200	2290353920	2435	2435	2435	2435	0
323	20241226	162100	2290353920	2435	2435	2435	2435	0
324	20241226	162000	2290353920	2435	2435	2435	2435	0
325	20241226	161900	2290353920	2435	2435	2435	2435	0
326	20241226	161800	2290353920	2435	2435	2435	2435	0
327	20241226	161700	2290353920	2435	2435	2435	2435	0
328	20241226	161600	2290353920	2435	2435	2435	2435	0
329	20241226	161500	2290353920	2435	2435	2435	2435	0
330	20241226	161400	2290353920	2435	2435	2435	2435	0
331	20241226	161300	2290353920	2435	2435	2435	2435	0
332	20241226	161200	2290353920	2435	2435	2435	2435	45528
333	20241226	161100	2290353920	2435	2435	2435	2435	0
334	20241226	161000	2290353920	2435	2435	2435	2435	0
335	20241226	160900	2290353920	2435	2435	2435	2435	0
336	20241226	160800	2290353920	2435	2435	2435	2435	0
337	20241226	160700	2290353920	2435	2435	2435	2435	0
338	20241226	160600	2290353920	2435	2435	2435	2435	0
339	20241226	160500	2290353920	2435	2435	2435	2435	0
340	20241226	160400	2290353920	2435	2435	2435	2435	0
341	20241226	160300	2290353920	2435	2435	2435	2435	0
342	20241226	160200	2290353920	2435	2435	2435	2435	0
343	20241226	160100	2290353920	2435	2435	2435	2435	0
344	20241226	160000	2290353920	2435	2435	2435	2435	0
345	20241226	155900	2290353920	2435	2435	2435	2435	0
346	20241226	155800	2290353920	2435	2435	2435	2435	0
347	20241226	155700	2290353920	2435	2435	2435	2435	0
348	20241226	155600	2290353920	2435	2435	2435	2435	0
349	20241226	155500	2290353920	2435	2435	2435	2435	0
350	20241226	155400	2290353920	2435	2435	2435	2435	0
351	20241226	155300	2290353920	2435	2435	2435	2435	0
352	20241226	155200	2290353920	2435	2435	2435	2435	0
353	20241226	155100	2290353920	2435	2435	2435	2435	0
354	20241226	155000	2290353920	2435	2435	2435	2435	0
355	20241226	154900	2290353920	2435	2435	2435	2435	0
356	20241226	154800	2290353920	2435	2435	2435	2435	0
357	20241226	154700	2290353920	2435	2435	2435	2435	0
358	20241226	154600	2290353920	2435	2435	2435	2435	0
359	20241226	154500	2290353920	2435	2435	2435	2435	0
360	20241226	154400	2290353920	2435	2435	2435	2435	0
361	20241226	154300	2290353920	2435	2435	2435	2435	0
362	20241226	154200	2290353920	2435	2435	2435	2435	45528
363	20241226	154100	2290353920	2435	2435	2435	2435	0
364	20241226	154000	2290353920	2435	2435	2435	2435	0
365	20241226	153900	2290353920	2435	2435	2435	2435	0
366	20241226	153800	2290353920	2435	2435	2435	2435	0
367	20241226	153700	2290353920	2435	2435	2435	2435	0
368	20241226	153600	2290353920	2435	2435	2435	2435	0
369	20241226	153500	2290353920	2435	2435	2435	2435	0
370	20241226	153400	2290353920	2435	2435	2435	2435	0
371	20241226	153300	2290353920	2435	2435	2435	2435	0
372	20241226	153200	2290353920	2435	2435	2435	2435	0
373	20241226	153100	2290353920	2435	2435	2435	2435	0
374	20241226	153000	2290353920	2435	2435	2435	2435	45528
375	20241226	152900	2179493240	2465	2465	2465	2465	0
376	20241226	152800	2179493240	2465	2465	2465	2465	0
377	20241226	152700	2179493240	2465	2465	2465	2465	0
378	20241226	152600	2179493240	2465	2465	2465	2465	0
379	20241226	152500	2179493240	2465	2465	2465	2465	0
380	20241226	152400	2179493240	2465	2465	2465	2465	0
381	20241226	152300	2179493240	2465	2465	2465	2465	0
382	20241226	152200	2179493240	2465	2465	2465	2465	0
383	20241226	152100	2179493240	2465	2465	2465	2465	0
384	20241226	152000	2179493240	2465	2465	2465	2465	0
385	20241226	151900	2179493240	2465	2440	2465	2435	2821
386	20241226	151800	2172596295	2460	2465	2465	2460	250
387	20241226	151700	2171980100	2465	2435	2465	2435	1219
388	20241226	151600	2168986205	2435	2435	2435	2435	5683
389	20241226	151500	2155148100	2435	2455	2455	2430	17105
390	20241226	151400	2113438470	2455	2465	2465	2455	138
391	20241226	151300	2113099320	2465	2465	2470	2465	657
392	20241226	151200	2111477205	2465	2465	2465	2450	2211
393	20241226	151100	2106031590	2475	2465	2475	2465	901
394	20241226	151000	2103810105	2465	2450	2480	2450	10870
395	20241226	150900	2077004320	2465	2465	2465	2450	741
396	20241226	150800	2075188805	2465	2450	2465	2450	7824
397	20241226	150700	2055949105	2445	2450	2455	2445	77
398	20241226	150600	2055760245	2455	2455	2455	2440	4951
399	20241226	150500	2043666545	2450	2445	2450	2445	1356
400	20241226	150400	2040349090	2445	2450	2450	2440	814
401	20241226	150300	2038357890	2440	2450	2450	2440	3565
402	20241226	150200	2029642925	2445	2455	2455	2445	5536
403	20241226	150100	2016081440	2455	2460	2460	2455	1446
404	20241226	150000	2012529290	2465	2470	2470	2465	701
405	20241226	145900	2010797825	2450	2465	2465	2450	18759
406	20241226	145800	1964761735	2470	2470	2480	2465	2295
407	20241226	145700	1959094090	2470	2470	2475	2460	2007
408	20241226	145600	1954146295	2475	2470	2475	2465	800
409	20241226	145500	1952173075	2465	2470	2475	2465	21
410	20241226	145400	1952121275	2475	2475	2475	2450	15186
411	20241226	145300	1914762465	2475	2475	2475	2470	1132
412	20241226	145200	1911961515	2475	2480	2480	2475	1047
413	20241226	145100	1909369845	2480	2480	2480	2480	1100
414	20241226	145000	1906641845	2480	2480	2485	2480	840
415	20241226	144900	1904556635	2480	2480	2480	2475	999
416	20241226	144800	1902079205	2475	2475	2475	2475	1962
417	20241226	144700	1897223255	2475	2470	2475	2470	315
418	20241226	144600	1896444675	2470	2475	2475	2470	1074
419	20241226	144500	1893787125	2475	2475	2475	2475	0
420	20241226	144400	1893787125	2475	2475	2475	2475	0
421	20241226	144300	1893787125	2475	2465	2475	2465	592
422	20241226	144200	1892327825	2480	2480	2480	2480	7
423	20241226	144100	1892310465	2485	2475	2485	2465	801
424	20241226	144000	1890333175	2475	2480	2480	2475	412
425	20241226	143900	1889313470	2485	2490	2490	2485	605
426	20241226	143800	1887808975	2485	2480	2485	2480	414
427	20241226	143700	1886780690	2475	2475	2475	2470	220
428	20241226	143600	1886236280	2475	2475	2475	2475	1
429	20241226	143500	1886233805	2470	2470	2470	2465	830
430	20241226	143400	1884185415	2465	2470	2470	2465	130
431	20241226	143300	1883864410	2470	2460	2470	2460	580
432	20241226	143200	1882432465	2460	2460	2460	2460	1147
433	20241226	143100	1879610845	2465	2465	2465	2460	1532
434	20241226	143000	1875834555	2465	2475	2475	2465	1591
435	20241226	142900	1871909310	2470	2475	2475	2470	102
436	20241226	142800	1871657360	2470	2475	2475	2470	46
437	20241226	142700	1871543730	2475	2475	2475	2470	632
438	20241226	142600	1869979575	2475	2480	2480	2475	1794
439	20241226	142500	1865538355	2480	2480	2480	2480	18
440	20241226	142400	1865493715	2490	2490	2490	2480	1197
441	20241226	142300	1862514285	2495	2495	2495	2490	609
442	20241226	142200	1860997845	2490	2495	2495	2490	568
443	20241226	142100	1859581170	2495	2510	2510	2495	3362
444	20241226	142000	1851166285	2515	2515	2515	2515	185
445	20241226	141900	1850701010	2510	2500	2510	2500	582
446	20241226	141800	1849243215	2505	2500	2505	2500	9
447	20241226	141700	1849220710	2500	2500	2505	2500	116
448	20241226	141600	1848930210	2500	2510	2510	2500	564
449	20241226	141500	1847514855	2500	2510	2510	2500	153
450	20241226	141400	1847132345	2500	2500	2500	2500	121
451	20241226	141300	1846829845	2500	2500	2505	2500	2053
452	20241226	141200	1841692875	2500	2515	2515	2500	2741
453	20241226	141100	1834836805	2515	2510	2515	2510	3352
454	20241226	141000	1826419015	2505	2520	2520	2495	3714
455	20241226	140900	1817104585	2520	2515	2520	2515	3590
456	20241226	140800	1808062495	2520	2535	2540	2515	11199
457	20241226	140700	1779683590	2535	2495	2535	2495	13673
458	20241226	140600	1745244400	2495	2505	2505	2495	4492
459	20241226	140500	1734019405	2505	2495	2515	2495	14980
460	20241226	140400	1696521235	2495	2485	2495	2485	248
461	20241226	140300	1695903770	2485	2500	2500	2485	1134
462	20241226	140200	1693079780	2500	2475	2505	2475	11185
463	20241226	140100	1665179720	2470	2470	2475	2470	448
464	20241226	140000	1664071160	2460	2460	2460	2460	101
465	20241226	135900	1663822700	2460	2460	2460	2460	2
466	20241226	135800	1663817780	2455	2460	2460	2455	824
467	20241226	135700	1661792825	2455	2465	2465	2455	1336
468	20241226	135600	1658507480	2460	2460	2460	2460	0
469	20241226	135500	1658507480	2460	2460	2460	2460	48
470	20241226	135400	1658389400	2460	2480	2480	2460	639
471	20241226	135300	1656810780	2480	2480	2480	2480	30
472	20241226	135200	1656736380	2480	2480	2480	2470	32
473	20241226	135100	1656657200	2480	2475	2480	2475	3073
474	20241226	135000	1649039675	2470	2465	2470	2465	303
475	20241226	134900	1648291335	2460	2460	2460	2455	114
476	20241226	134800	1648011370	2460	2460	2460	2460	0
477	20241226	134700	1648011370	2460	2460	2460	2455	483
478	20241226	134600	1646823290	2465	2460	2465	2455	879
479	20241226	134500	1644661685	2460	2460	2460	2460	621
480	20241226	134400	1643134025	2460	2455	2460	2455	130
481	20241226	134300	1642814870	2455	2460	2460	2455	38
482	20241226	134200	1642721480	2460	2460	2460	2460	780
483	20241226	134100	1640802680	2460	2455	2460	2455	33
484	20241226	134000	1640721660	2455	2460	2460	2455	28
485	20241226	133900	1640652870	2460	2460	2460	2455	247
486	20241226	133800	1640046475	2455	2460	2460	2455	182
487	20241226	133700	1639599660	2460	2460	2460	2455	284
488	20241226	133600	1638901865	2455	2455	2455	2455	600
489	20241226	133500	1637428865	2460	2455	2460	2455	414
490	20241226	133400	1636412485	2460	2460	2460	2460	411
491	20241226	133300	1635401425	2460	2460	2460	2460	12
492	20241226	133200	1635371905	2460	2460	2460	2460	61
493	20241226	133100	1635221845	2455	2455	2455	2455	18
494	20241226	133000	1635177655	2455	2455	2455	2455	932
495	20241226	132900	1632889595	2455	2460	2460	2455	2549
496	20241226	132800	1626625705	2460	2465	2465	2460	180
497	20241226	132700	1626182900	2460	2465	2465	2460	1450
498	20241226	132600	1622609650	2465	2465	2465	2465	3081
499	20241226	132500	1615014985	2465	2470	2470	2465	800
500	20241226	132400	1613042960	2475	2475	2475	2475	1
501	20241226	132300	1613040485	2465	2465	2465	2465	0
502	20241226	132200	1613040485	2465	2465	2465	2465	18
503	20241226	132100	1612996115	2475	2475	2475	2475	0
504	20241226	132000	1612996115	2475	2475	2475	2475	6
505	20241226	131900	1612981265	2465	2470	2470	2465	3488
506	20241226	131800	1604379930	2480	2480	2480	2480	30
507	20241226	131700	1604305530	2480	2470	2480	2470	156
508	20241226	131600	1603920200	2470	2480	2480	2470	19
509	20241226	131500	1603873260	2470	2480	2480	2470	120
510	20241226	131400	1603576850	2470	2470	2470	2470	72
511	20241226	131300	1603399010	2470	2470	2470	2470	18
512	20241226	131200	1603354550	2480	2480	2480	2480	36
513	20241226	131100	1603265270	2470	2470	2470	2470	0
514	20241226	131000	1603265270	2470	2475	2475	2470	18
515	20241226	130900	1603220805	2480	2480	2480	2480	1
516	20241226	130800	1603218325	2470	2470	2470	2470	242
517	20241226	130700	1602620585	2470	2475	2475	2470	219
518	20241226	130600	1602079650	2480	2470	2480	2470	935
519	20241226	130500	1599770190	2470	2470	2470	2470	500
520	20241226	130400	1598535190	2480	2475	2480	2470	19
521	20241226	130300	1598488240	2480	2480	2480	2480	0
522	20241226	130200	1598488240	2480	2485	2485	2480	23
523	20241226	130100	1598431195	2480	2475	2480	2475	1989
524	20241226	130000	1593503295	2475	2475	2475	2475	17
525	20241226	125900	1593461220	2475	2465	2475	2465	2108
526	20241226	125800	1588256525	2465	2470	2470	2465	7133
527	20241226	125700	1570638155	2470	2475	2475	2470	560
528	20241226	125600	1569252605	2470	2470	2470	2470	0
529	20241226	125500	1569252605	2470	2470	2470	2470	19
530	20241226	125400	1569205675	2475	2475	2475	2475	1
531	20241226	125300	1569203200	2470	2475	2475	2470	105
532	20241226	125200	1568943600	2475	2470	2475	2470	20
533	20241226	125100	1568894195	2475	2475	2475	2475	5
534	20241226	125000	1568881820	2475	2480	2480	2475	1294
535	20241226	124900	1565679165	2475	2475	2475	2475	19
536	20241226	124800	1565632140	2480	2480	2480	2480	501
537	20241226	124700	1564389660	2475	2480	2480	2475	213
538	20241226	124600	1563862475	2475	2475	2480	2475	21
539	20241226	124500	1563810495	2480	2480	2480	2480	120
540	20241226	124400	1563512895	2480	2480	2480	2480	0
541	20241226	124300	1563512895	2480	2485	2485	2480	1356
542	20241226	124200	1560149355	2480	2475	2480	2475	3120
543	20241226	124100	1552411895	2475	2480	2485	2475	6040
544	20241226	124000	1537416125	2475	2475	2480	2475	139
545	20241226	123900	1537072085	2475	2475	2475	2475	2165
546	20241226	123800	1531713710	2480	2475	2480	2475	1650
547	20241226	123700	1527629950	2470	2470	2475	2470	20
548	20241226	123600	1527580545	2470	2470	2470	2470	2
549	20241226	123500	1527575605	2470	2470	2475	2470	1470
550	20241226	123400	1523939700	2470	2475	2475	2470	20
551	20241226	123300	1523890295	2475	2470	2475	2465	2389
552	20241226	123200	1517980470	2470	2470	2470	2465	406
553	20241226	123100	1516978620	2465	2475	2475	2465	119
554	20241226	123000	1516684285	2475	2475	2475	2475	20
555	20241226	122900	1516634785	2475	2475	2475	2465	1411
556	20241226	122800	1513147530	2475	2470	2475	2470	568
557	20241226	122700	1511742695	2470	2465	2470	2465	1289
558	20241226	122600	1508558925	2470	2470	2470	2470	1
559	20241226	122500	1508556455	2465	2470	2470	2465	2074
560	20241226	122400	1503444030	2470	2470	2470	2470	2
561	20241226	122300	1503439090	2470	2465	2470	2465	227
562	20241226	122200	1502879520	2465	2465	2465	2465	359
563	20241226	122100	1501994585	2465	2465	2465	2465	2828
564	20241226	122000	1495023565	2465	2455	2465	2455	708
565	20241226	121900	1493281095	2460	2460	2460	2455	35
566	20241226	121800	1493195095	2455	2455	2455	2450	1329
567	20241226	121700	1489937400	2455	2455	2460	2455	668
568	20241226	121600	1488297455	2460	2455	2460	2455	1367
569	20241226	121500	1484941465	2455	2455	2455	2455	939
570	20241226	121400	1482636220	2460	2455	2460	2455	940
571	20241226	121300	1480325700	2465	2460	2465	2455	2225
572	20241226	121200	1474853305	2460	2455	2460	2455	67
573	20241226	121100	1474688650	2455	2460	2460	2455	387
574	20241226	121000	1473737285	2455	2460	2460	2455	479
575	20241226	120900	1472560845	2460	2460	2460	2460	20
576	20241226	120800	1472511645	2460	2460	2460	2460	959
577	20241226	120700	1470152505	2460	2460	2460	2455	70
578	20241226	120600	1469980405	2455	2460	2460	2455	396
579	20241226	120500	1469007860	2460	2460	2460	2460	2630
580	20241226	120400	1462538060	2460	2460	2460	2455	119
581	20241226	120300	1462245905	2455	2460	2460	2455	51
582	20241226	120200	1462120695	2460	2460	2460	2460	537
583	20241226	120100	1460799675	2455	2455	2455	2455	151
584	20241226	120000	1460428970	2460	2455	2460	2455	227
585	20241226	115900	1459871680	2455	2460	2460	2455	89
586	20241226	115800	1459653175	2455	2455	2455	2455	49
587	20241226	115700	1459532880	2455	2455	2455	2455	820
588	20241226	115600	1457519780	2455	2455	2460	2455	8249
589	20241226	115500	1437268470	2460	2455	2460	2455	1443
590	20241226	115400	1433725895	2460	2460	2460	2460	0
591	20241226	115300	1433725895	2460	2460	2460	2460	8
592	20241226	115200	1433706215	2450	2460	2460	2450	90
593	20241226	115100	1433485025	2450	2455	2455	2450	3732
594	20241226	115000	1424332970	2455	2460	2460	2455	3388
595	20241226	114900	1416014805	2460	2460	2460	2460	20
596	20241226	114800	1415965605	2465	2460	2465	2460	56
597	20241226	114700	1415827840	2465	2465	2465	2465	0
598	20241226	114600	1415827840	2465	2465	2465	2455	9845
599	20241226	114500	1391622995	2465	2465	2465	2465	7
600	20241226	114400	1391605740	2465	2460	2465	2460	131
601	20241226	114300	1391283475	2465	2460	2465	2455	3052
602	20241226	114200	1383790585	2465	2460	2465	2455	1253
603	20241226	114100	1380709175	2460	2460	2465	2460	4487
604	20241226	114000	1369671145	2465	2465	2465	2460	22
605	20241226	113900	1369617015	2465	2465	2465	2465	586
606	20241226	113800	1368172525	2465	2465	2465	2460	500
607	20241226	113700	1366942005	2470	2465	2470	2465	86
608	20241226	113600	1366729715	2465	2465	2465	2465	20
609	20241226	113500	1366680415	2465	2460	2465	2460	1131
610	20241226	113400	1363897905	2460	2460	2465	2460	357
611	20241226	113300	1363018675	2465	2465	2470	2465	561
612	20241226	113200	1361635805	2465	2460	2465	2460	193
613	20241226	113100	1361160200	2460	2460	2460	2460	40
614	20241226	113000	1361061800	2465	2465	2465	2465	235
615	20241226	112900	1360482525	2465	2465	2465	2460	25
616	20241226	112800	1360420965	2470	2460	2470	2460	1030
617	20241226	112700	1357887075	2460	2460	2460	2460	1515
618	20241226	112600	1354160175	2470	2460	2470	2460	3071
619	20241226	112500	1346605445	2460	2465	2470	2460	5725
620	20241226	112400	1332494230	2470	2470	2470	2470	594
621	20241226	112300	1331027050	2470	2470	2470	2470	501
622	20241226	112200	1329789580	2465	2480	2480	2465	459
623	20241226	112100	1328651570	2465	2480	2480	2465	2002
624	20241226	112000	1323716270	2480	2470	2480	2465	1591
625	20241226	111900	1319786315	2470	2470	2470	2465	81
626	20241226	111800	1319586450	2470	2470	2470	2470	12
627	20241226	111700	1319556810	2465	2470	2470	2465	2
628	20241226	111600	1319551875	2465	2475	2475	2465	1007
629	20241226	111500	1317063930	2475	2465	2475	2465	17
630	20241226	111400	1317021900	2465	2465	2465	2465	202
631	20241226	111300	1316523970	2465	2460	2465	2460	4436
632	20241226	111200	1305590205	2465	2465	2465	2465	28
633	20241226	111100	1305521185	2465	2465	2465	2465	1154
634	20241226	111000	1302676575	2465	2465	2465	2465	942
635	20241226	110900	1300354545	2465	2465	2465	2460	642
636	20241226	110800	1298772620	2460	2465	2465	2460	5744
637	20241226	110700	1284615215	2465	2470	2470	2465	2250
638	20241226	110600	1279067825	2470	2470	2470	2470	783
639	20241226	110500	1277133815	2470	2470	2470	2465	214
640	20241226	110400	1276605240	2470	2475	2475	2470	7909
641	20241226	110300	1257063955	2475	2475	2475	2475	1
642	20241226	110200	1257061480	2475	2475	2475	2475	2722
643	20241226	110100	1250324530	2480	2475	2480	2475	37
644	20241226	110000	1250232880	2485	2475	2485	2475	23
645	20241226	105900	1250175855	2475	2480	2480	2475	774
646	20241226	105800	1248258770	2485	2480	2485	2480	373
647	20241226	105700	1247333725	2480	2485	2485	2480	229
648	20241226	105600	1246765785	2485	2480	2485	2480	256
649	20241226	105500	1246130860	2480	2475	2480	2475	572
650	20241226	105400	1244714385	2475	2475	2475	2475	1005
651	20241226	105300	1242227010	2475	2480	2480	2475	185
652	20241226	105200	1241769130	2475	2475	2475	2475	885
653	20241226	105100	1239578755	2475	2475	2475	2475	88
654	20241226	105000	1239360955	2470	2475	2475	2470	1586
655	20241226	104900	1235440605	2475	2475	2475	2470	674
656	20241226	104800	1233772570	2475	2475	2475	2475	2463
657	20241226	104700	1227676645	2475	2475	2475	2475	949
658	20241226	104600	1225327870	2475	2475	2475	2475	92
659	20241226	104500	1225100170	2475	2475	2480	2475	653
660	20241226	104400	1223482995	2475	2470	2475	2470	1998
661	20241226	104300	1218538445	2470	2475	2475	2470	1125
662	20241226	104200	1215759305	2470	2475	2475	2470	2485
663	20241226	104100	1209621135	2475	2475	2475	2475	92
664	20241226	104000	1209393435	2475	2470	2475	2470	1117
665	20241226	103900	1206633820	2475	2475	2475	2475	1007
666	20241226	103800	1204141495	2475	2480	2480	2475	370
667	20241226	103700	1203225190	2480	2475	2480	2475	973
668	20241226	103600	1200816685	2475	2475	2475	2475	2499
669	20241226	103500	1194631660	2475	2480	2480	2475	1723
670	20241226	103400	1190365015	2480	2485	2485	2480	793
671	20241226	103300	1188394415	2490	2475	2490	2475	2473
672	20241226	103200	1182249295	2485	2475	2485	2470	775
673	20241226	103100	1180332160	2475	2475	2475	2470	3824
674	20241226	103000	1170868415	2475	2475	2480	2475	2604
675	20241226	102900	1164415710	2480	2480	2480	2480	208
676	20241226	102800	1163899870	2480	2480	2480	2475	341
677	20241226	102700	1163054305	2480	2475	2480	2475	483
678	20241226	102600	1161857260	2480	2485	2485	2480	2590
679	20241226	102500	1155434055	2485	2485	2485	2480	4983
680	20241226	102400	1143051415	2490	2485	2490	2485	1006
681	20241226	102300	1140551475	2490	2495	2495	2490	2231
682	20241226	102200	1134996255	2490	2490	2490	2485	1016
683	20241226	102100	1132469435	2490	2490	2495	2485	527
684	20241226	102000	1131159040	2485	2490	2490	2485	740
685	20241226	101900	1129317805	2490	2490	2490	2490	672
686	20241226	101800	1127644525	2490	2480	2490	2480	1765
687	20241226	101700	1123261190	2485	2485	2485	2485	3208
688	20241226	101600	1115289310	2490	2485	2490	2485	1335
689	20241226	101500	1111971830	2485	2490	2490	2485	2625
690	20241226	101400	1105442465	2490	2490	2490	2490	84
691	20241226	101300	1105233305	2490	2490	2490	2485	1291
692	20241226	101200	1102018830	2490	2490	2490	2490	314
693	20241226	101100	1101236970	2490	2495	2495	2490	2863
694	20241226	101000	1094106110	2495	2490	2495	2490	967
695	20241226	100900	1091698225	2495	2495	2495	2495	79
696	20241226	100800	1091501120	2495	2495	2495	2495	9
697	20241226	100700	1091478665	2500	2495	2500	2495	59
698	20241226	100600	1091331280	2500	2500	2500	2490	135
699	20241226	100500	1090993810	2500	2510	2510	2500	597
700	20241226	100400	1089500530	2505	2510	2515	2505	1130
701	20241226	100300	1086666615	2515	2505	2515	2505	5
702	20241226	100200	1086654080	2505	2515	2515	2505	191
703	20241226	100100	1086174235	2515	2505	2515	2505	635
704	20241226	100000	1084579170	2510	2515	2515	2510	712
705	20241226	095900	1082791795	2510	2500	2510	2500	1577
706	20241226	095800	1078839675	2505	2490	2505	2485	1612
707	20241226	095700	1074825625	2485	2480	2485	2480	687
708	20241226	095600	1073120035	2480	2480	2480	2475	122
709	20241226	095500	1072817480	2475	2475	2480	2470	2085
710	20241226	095400	1067656805	2475	2475	2480	2475	862
711	20241226	095300	1065523220	2480	2480	2480	2475	1466
712	20241226	095200	1061888935	2480	2475	2480	2470	5800
713	20241226	095100	1047557010	2470	2485	2485	2470	3412
714	20241226	095000	1039103035	2480	2500	2500	2480	4883
715	20241226	094900	1026946140	2500	2510	2510	2500	6648
716	20241226	094800	1010313655	2510	2515	2515	2510	620
717	20241226	094700	1008754385	2515	2510	2515	2510	37
718	20241226	094600	1008661475	2510	2525	2525	2510	5689
719	20241226	094500	994361915	2525	2525	2530	2520	2102
720	20241226	094400	989060590	2525	2515	2525	2515	1347
721	20241226	094300	985663875	2515	2515	2520	2515	2533
722	20241226	094200	979293330	2515	2525	2525	2515	7011
723	20241226	094100	961598885	2515	2535	2535	2515	7651
724	20241226	094000	942238435	2530	2510	2540	2510	10114
725	20241226	093900	916682585	2510	2490	2520	2490	7150
726	20241226	093800	898741355	2490	2480	2490	2480	220
727	20241226	093700	898195745	2475	2480	2490	2470	8493
728	20241226	093600	877114335	2480	2480	2490	2480	2545
729	20241226	093500	870799025	2475	2475	2480	2470	3862
730	20241226	093400	861239965	2475	2470	2475	2465	4506
731	20241226	093300	850119455	2465	2475	2475	2465	2898
732	20241226	093200	842965395	2475	2470	2475	2465	4497
733	20241226	093100	831856800	2465	2465	2470	2460	720
734	20241226	093000	830081995	2465	2460	2465	2460	28816
735	20241226	092900	759177115	2460	2465	2470	2460	1059
736	20241226	092800	756566960	2470	2470	2470	2460	2895
737	20241226	092700	749432755	2465	2465	2465	2460	3483
738	20241226	092600	740847605	2465	2460	2465	2460	7128
739	20241226	092500	723299075	2460	2470	2475	2460	7141
740	20241226	092400	705700135	2475	2465	2475	2460	10461
741	20241226	092300	679935200	2465	2470	2470	2465	4477
742	20241226	092200	668894445	2470	2470	2475	2470	1981
743	20241226	092100	664001370	2475	2475	2475	2470	997
744	20241226	092000	661534140	2470	2475	2480	2470	7458
745	20241226	091900	643101750	2480	2480	2480	2470	1871
746	20241226	091800	638479180	2480	2475	2485	2465	12878
747	20241226	091700	606560870	2470	2470	2480	2465	4561
748	20241226	091600	595295200	2470	2485	2485	2470	4206
749	20241226	091500	584891250	2480	2470	2480	2455	12054
750	20241226	091400	555181590	2470	2465	2485	2460	11705
751	20241226	091300	526298860	2465	2485	2485	2460	43227
752	20241226	091200	419502235	2490	2500	2500	2490	6488
753	20241226	091100	403311315	2500	2485	2500	2485	5805
754	20241226	091000	388882560	2485	2500	2500	2480	12977
755	20241226	090900	356629945	2500	2505	2505	2495	8467
756	20241226	090800	335487405	2505	2500	2505	2500	8179
757	20241226	090700	315037060	2500	2520	2520	2500	11569
758	20241226	090600	286013845	2520	2520	2540	2515	11381
759	20241226	090500	257321525	2520	2510	2520	2510	7269
760	20241226	090400	239003705	2520	2515	2520	2505	42156
761	20241226	090300	133226215	2515	2530	2530	2510	8725
762	20241226	090200	111250650	2530	2540	2540	2530	2475
763	20241226	090100	104977890	2540	2545	2555	2535	10151
764	20241226	090000	79154305	2540	2540	2545	2520	23527