KissMeData/464500/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	215300	5003035880	4135	4135	4135	4135	21476
3	20241223	215200	5003035880	4135	4135	4135	4135	0
4	20241223	215100	5003035880	4135	4135	4135	4135	0
5	20241223	215000	5003035880	4135	4135	4135	4135	0
6	20241223	214900	5003035880	4135	4135	4135	4135	0
7	20241223	214800	5003035880	4135	4135	4135	4135	0
8	20241223	214700	5003035880	4135	4135	4135	4135	0
9	20241223	214600	5003035880	4135	4135	4135	4135	0
10	20241223	214500	5003035880	4135	4135	4135	4135	0
11	20241223	214400	5003035880	4135	4135	4135	4135	0
12	20241223	214300	5003035880	4135	4135	4135	4135	0
13	20241223	214200	5003035880	4135	4135	4135	4135	0
14	20241223	214100	5003035880	4135	4135	4135	4135	0
15	20241223	214000	5003035880	4135	4135	4135	4135	0
16	20241223	213900	5003035880	4135	4135	4135	4135	0
17	20241223	213800	5003035880	4135	4135	4135	4135	0
18	20241223	213700	5003035880	4135	4135	4135	4135	0
19	20241223	213600	5003035880	4135	4135	4135	4135	0
20	20241223	213500	5003035880	4135	4135	4135	4135	0
21	20241223	213400	5003035880	4135	4135	4135	4135	0
22	20241223	213300	5003035880	4135	4135	4135	4135	0
23	20241223	213200	5003035880	4135	4135	4135	4135	0
24	20241223	213100	5003035880	4135	4135	4135	4135	0
25	20241223	213000	5003035880	4135	4135	4135	4135	0
26	20241223	212900	5003035880	4135	4135	4135	4135	0
27	20241223	212800	5003035880	4135	4135	4135	4135	0
28	20241223	212700	5003035880	4135	4135	4135	4135	0
29	20241223	212600	5003035880	4135	4135	4135	4135	0
30	20241223	212500	5003035880	4135	4135	4135	4135	0
31	20241223	212400	5003035880	4135	4135	4135	4135	0
32	20241223	212300	5003035880	4135	4135	4135	4135	21476
33	20241223	212200	5003035880	4135	4135	4135	4135	0
34	20241223	212100	5003035880	4135	4135	4135	4135	0
35	20241223	212000	5003035880	4135	4135	4135	4135	0
36	20241223	211900	5003035880	4135	4135	4135	4135	0
37	20241223	211800	5003035880	4135	4135	4135	4135	0
38	20241223	211700	5003035880	4135	4135	4135	4135	0
39	20241223	211600	5003035880	4135	4135	4135	4135	0
40	20241223	211500	5003035880	4135	4135	4135	4135	0
41	20241223	211400	5003035880	4135	4135	4135	4135	0
42	20241223	211300	5003035880	4135	4135	4135	4135	0
43	20241223	211200	5003035880	4135	4135	4135	4135	0
44	20241223	211100	5003035880	4135	4135	4135	4135	0
45	20241223	211000	5003035880	4135	4135	4135	4135	0
46	20241223	210900	5003035880	4135	4135	4135	4135	0
47	20241223	210800	5003035880	4135	4135	4135	4135	0
48	20241223	210700	5003035880	4135	4135	4135	4135	0
49	20241223	210600	5003035880	4135	4135	4135	4135	0
50	20241223	210500	5003035880	4135	4135	4135	4135	0
51	20241223	210400	5003035880	4135	4135	4135	4135	0
52	20241223	210300	5003035880	4135	4135	4135	4135	0
53	20241223	210200	5003035880	4135	4135	4135	4135	0
54	20241223	210100	5003035880	4135	4135	4135	4135	0
55	20241223	210000	5003035880	4135	4135	4135	4135	0
56	20241223	205900	5003035880	4135	4135	4135	4135	0
57	20241223	205800	5003035880	4135	4135	4135	4135	0
58	20241223	205700	5003035880	4135	4135	4135	4135	0
59	20241223	205600	5003035880	4135	4135	4135	4135	0
60	20241223	205500	5003035880	4135	4135	4135	4135	0
61	20241223	205400	5003035880	4135	4135	4135	4135	0
62	20241223	205300	5003035880	4135	4135	4135	4135	21476
63	20241223	205200	5003035880	4135	4135	4135	4135	0
64	20241223	205100	5003035880	4135	4135	4135	4135	0
65	20241223	205000	5003035880	4135	4135	4135	4135	0
66	20241223	204900	5003035880	4135	4135	4135	4135	0
67	20241223	204800	5003035880	4135	4135	4135	4135	0
68	20241223	204700	5003035880	4135	4135	4135	4135	0
69	20241223	204600	5003035880	4135	4135	4135	4135	0
70	20241223	204500	5003035880	4135	4135	4135	4135	0
71	20241223	204400	5003035880	4135	4135	4135	4135	0
72	20241223	204300	5003035880	4135	4135	4135	4135	0
73	20241223	204200	5003035880	4135	4135	4135	4135	0
74	20241223	204100	5003035880	4135	4135	4135	4135	0
75	20241223	204000	5003035880	4135	4135	4135	4135	0
76	20241223	203900	5003035880	4135	4135	4135	4135	0
77	20241223	203800	5003035880	4135	4135	4135	4135	0
78	20241223	203700	5003035880	4135	4135	4135	4135	0
79	20241223	203600	5003035880	4135	4135	4135	4135	0
80	20241223	203500	5003035880	4135	4135	4135	4135	0
81	20241223	203400	5003035880	4135	4135	4135	4135	0
82	20241223	203300	5003035880	4135	4135	4135	4135	0
83	20241223	203200	5003035880	4135	4135	4135	4135	0
84	20241223	203100	5003035880	4135	4135	4135	4135	0
85	20241223	203000	5003035880	4135	4135	4135	4135	0
86	20241223	202900	5003035880	4135	4135	4135	4135	0
87	20241223	202800	5003035880	4135	4135	4135	4135	0
88	20241223	202700	5003035880	4135	4135	4135	4135	0
89	20241223	202600	5003035880	4135	4135	4135	4135	0
90	20241223	202500	5003035880	4135	4135	4135	4135	0
91	20241223	202400	5003035880	4135	4135	4135	4135	0
92	20241223	202300	5003035880	4135	4135	4135	4135	21476
93	20241223	202200	5003035880	4135	4135	4135	4135	0
94	20241223	202100	5003035880	4135	4135	4135	4135	0
95	20241223	202000	5003035880	4135	4135	4135	4135	0
96	20241223	201900	5003035880	4135	4135	4135	4135	0
97	20241223	201800	5003035880	4135	4135	4135	4135	0
98	20241223	201700	5003035880	4135	4135	4135	4135	0
99	20241223	201600	5003035880	4135	4135	4135	4135	0
100	20241223	201500	5003035880	4135	4135	4135	4135	0
101	20241223	201400	5003035880	4135	4135	4135	4135	0
102	20241223	201300	5003035880	4135	4135	4135	4135	0
103	20241223	201200	5003035880	4135	4135	4135	4135	0
104	20241223	201100	5003035880	4135	4135	4135	4135	0
105	20241223	201000	5003035880	4135	4135	4135	4135	0
106	20241223	200900	5003035880	4135	4135	4135	4135	0
107	20241223	200800	5003035880	4135	4135	4135	4135	0
108	20241223	200700	5003035880	4135	4135	4135	4135	0
109	20241223	200600	5003035880	4135	4135	4135	4135	0
110	20241223	200500	5003035880	4135	4135	4135	4135	0
111	20241223	200400	5003035880	4135	4135	4135	4135	0
112	20241223	200300	5003035880	4135	4135	4135	4135	0
113	20241223	200200	5003035880	4135	4135	4135	4135	0
114	20241223	200100	5003035880	4135	4135	4135	4135	0
115	20241223	200000	5003035880	4135	4135	4135	4135	0
116	20241223	195900	5003035880	4135	4135	4135	4135	0
117	20241223	195800	5003035880	4135	4135	4135	4135	0
118	20241223	195700	5003035880	4135	4135	4135	4135	0
119	20241223	195600	5003035880	4135	4135	4135	4135	0
120	20241223	195500	5003035880	4135	4135	4135	4135	0
121	20241223	195400	5003035880	4135	4135	4135	4135	0
122	20241223	195300	5003035880	4135	4135	4135	4135	21476
123	20241223	195200	5003035880	4135	4135	4135	4135	0
124	20241223	195100	5003035880	4135	4135	4135	4135	0
125	20241223	195000	5003035880	4135	4135	4135	4135	0
126	20241223	194900	5003035880	4135	4135	4135	4135	0
127	20241223	194800	5003035880	4135	4135	4135	4135	0
128	20241223	194700	5003035880	4135	4135	4135	4135	0
129	20241223	194600	5003035880	4135	4135	4135	4135	0
130	20241223	194500	5003035880	4135	4135	4135	4135	0
131	20241223	194400	5003035880	4135	4135	4135	4135	0
132	20241223	194300	5003035880	4135	4135	4135	4135	0
133	20241223	194200	5003035880	4135	4135	4135	4135	0
134	20241223	194100	5003035880	4135	4135	4135	4135	0
135	20241223	194000	5003035880	4135	4135	4135	4135	0
136	20241223	193900	5003035880	4135	4135	4135	4135	0
137	20241223	193800	5003035880	4135	4135	4135	4135	0
138	20241223	193700	5003035880	4135	4135	4135	4135	0
139	20241223	193600	5003035880	4135	4135	4135	4135	0
140	20241223	193500	5003035880	4135	4135	4135	4135	0
141	20241223	193400	5003035880	4135	4135	4135	4135	0
142	20241223	193300	5003035880	4135	4135	4135	4135	0
143	20241223	193200	5003035880	4135	4135	4135	4135	0
144	20241223	193100	5003035880	4135	4135	4135	4135	0
145	20241223	193000	5003035880	4135	4135	4135	4135	0
146	20241223	192900	5003035880	4135	4135	4135	4135	0
147	20241223	192800	5003035880	4135	4135	4135	4135	0
148	20241223	192700	5003035880	4135	4135	4135	4135	0
149	20241223	192600	5003035880	4135	4135	4135	4135	0
150	20241223	192500	5003035880	4135	4135	4135	4135	0
151	20241223	192400	5003035880	4135	4135	4135	4135	0
152	20241223	192300	5003035880	4135	4135	4135	4135	21476
153	20241223	192200	5003035880	4135	4135	4135	4135	0
154	20241223	192100	5003035880	4135	4135	4135	4135	0
155	20241223	192000	5003035880	4135	4135	4135	4135	0
156	20241223	191900	5003035880	4135	4135	4135	4135	0
157	20241223	191800	5003035880	4135	4135	4135	4135	0
158	20241223	191700	5003035880	4135	4135	4135	4135	0
159	20241223	191600	5003035880	4135	4135	4135	4135	0
160	20241223	191500	5003035880	4135	4135	4135	4135	0
161	20241223	191400	5003035880	4135	4135	4135	4135	0
162	20241223	191300	5003035880	4135	4135	4135	4135	0
163	20241223	191200	5003035880	4135	4135	4135	4135	0
164	20241223	191100	5003035880	4135	4135	4135	4135	0
165	20241223	191000	5003035880	4135	4135	4135	4135	0
166	20241223	190900	5003035880	4135	4135	4135	4135	0
167	20241223	190800	5003035880	4135	4135	4135	4135	0
168	20241223	190700	5003035880	4135	4135	4135	4135	0
169	20241223	190600	5003035880	4135	4135	4135	4135	0
170	20241223	190500	5003035880	4135	4135	4135	4135	0
171	20241223	190400	5003035880	4135	4135	4135	4135	0
172	20241223	190300	5003035880	4135	4135	4135	4135	0
173	20241223	190200	5003035880	4135	4135	4135	4135	0
174	20241223	190100	5003035880	4135	4135	4135	4135	0
175	20241223	190000	5003035880	4135	4135	4135	4135	0
176	20241223	185900	5003035880	4135	4135	4135	4135	0
177	20241223	185800	5003035880	4135	4135	4135	4135	0
178	20241223	185700	5003035880	4135	4135	4135	4135	0
179	20241223	185600	5003035880	4135	4135	4135	4135	0
180	20241223	185500	5003035880	4135	4135	4135	4135	0
181	20241223	185400	5003035880	4135	4135	4135	4135	0
182	20241223	185300	5003035880	4135	4135	4135	4135	21476
183	20241223	185200	5003035880	4135	4135	4135	4135	0
184	20241223	185100	5003035880	4135	4135	4135	4135	0
185	20241223	185000	5003035880	4135	4135	4135	4135	0
186	20241223	184900	5003035880	4135	4135	4135	4135	0
187	20241223	184800	5003035880	4135	4135	4135	4135	0
188	20241223	184700	5003035880	4135	4135	4135	4135	0
189	20241223	184600	5003035880	4135	4135	4135	4135	0
190	20241223	184500	5003035880	4135	4135	4135	4135	0
191	20241223	184400	5003035880	4135	4135	4135	4135	0
192	20241223	184300	5003035880	4135	4135	4135	4135	0
193	20241223	184200	5003035880	4135	4135	4135	4135	0
194	20241223	184100	5003035880	4135	4135	4135	4135	0
195	20241223	184000	5003035880	4135	4135	4135	4135	0
196	20241223	183900	5003035880	4135	4135	4135	4135	0
197	20241223	183800	5003035880	4135	4135	4135	4135	0
198	20241223	183700	5003035880	4135	4135	4135	4135	0
199	20241223	183600	5003035880	4135	4135	4135	4135	0
200	20241223	183500	5003035880	4135	4135	4135	4135	0
201	20241223	183400	5003035880	4135	4135	4135	4135	0
202	20241223	183300	5003035880	4135	4135	4135	4135	0
203	20241223	183200	5003035880	4135	4135	4135	4135	0
204	20241223	183100	5003035880	4135	4135	4135	4135	0
205	20241223	183000	5003035880	4135	4135	4135	4135	0
206	20241223	182900	5003035880	4135	4135	4135	4135	0
207	20241223	182800	5003035880	4135	4135	4135	4135	0
208	20241223	182700	5003035880	4135	4135	4135	4135	0
209	20241223	182600	5003035880	4135	4135	4135	4135	0
210	20241223	182500	5003035880	4135	4135	4135	4135	0
211	20241223	182400	5003035880	4135	4135	4135	4135	0
212	20241223	182300	5003035880	4135	4135	4135	4135	21476
213	20241223	182200	5003035880	4135	4135	4135	4135	0
214	20241223	182100	5003035880	4135	4135	4135	4135	0
215	20241223	182000	5003035880	4135	4135	4135	4135	0
216	20241223	181900	5003035880	4135	4135	4135	4135	0
217	20241223	181800	5003035880	4135	4135	4135	4135	0
218	20241223	181700	5003035880	4135	4135	4135	4135	0
219	20241223	181600	5003035880	4135	4135	4135	4135	0
220	20241223	181500	5003035880	4135	4135	4135	4135	0
221	20241223	181400	5003035880	4135	4135	4135	4135	0
222	20241223	181300	5003035880	4135	4135	4135	4135	0
223	20241223	181200	5003035880	4135	4135	4135	4135	0
224	20241223	181100	5003035880	4135	4135	4135	4135	0
225	20241223	181000	5003035880	4135	4135	4135	4135	0
226	20241223	180900	5003035880	4135	4135	4135	4135	0
227	20241223	180800	5003035880	4135	4135	4135	4135	0
228	20241223	180700	5003035880	4135	4135	4135	4135	0
229	20241223	180600	5003035880	4135	4135	4135	4135	0
230	20241223	180500	5003035880	4135	4135	4135	4135	0
231	20241223	180400	5003035880	4135	4135	4135	4135	0
232	20241223	180300	5003035880	4135	4135	4135	4135	0
233	20241223	180200	5003035880	4135	4135	4135	4135	0
234	20241223	180100	5003035880	4135	4135	4135	4135	0
235	20241223	180000	5003035880	4135	4135	4135	4135	0
236	20241223	175900	5003035880	4135	4135	4135	4135	0
237	20241223	175800	5003035880	4135	4135	4135	4135	0
238	20241223	175700	5003035880	4135	4135	4135	4135	0
239	20241223	175600	5003035880	4135	4135	4135	4135	0
240	20241223	175500	5003035880	4135	4135	4135	4135	0
241	20241223	175400	5003035880	4135	4135	4135	4135	0
242	20241223	175300	5003035880	4135	4135	4135	4135	21476
243	20241223	175200	5003035880	4135	4135	4135	4135	0
244	20241223	175100	5003035880	4135	4135	4135	4135	0
245	20241223	175000	5003035880	4135	4135	4135	4135	0
246	20241223	174900	5003035880	4135	4135	4135	4135	0
247	20241223	174800	5003035880	4135	4135	4135	4135	0
248	20241223	174700	5003035880	4135	4135	4135	4135	0
249	20241223	174600	5003035880	4135	4135	4135	4135	0
250	20241223	174500	5003035880	4135	4135	4135	4135	0
251	20241223	174400	5003035880	4135	4135	4135	4135	0
252	20241223	174300	5003035880	4135	4135	4135	4135	0
253	20241223	174200	5003035880	4135	4135	4135	4135	0
254	20241223	174100	5003035880	4135	4135	4135	4135	0
255	20241223	174000	5003035880	4135	4135	4135	4135	0
256	20241223	173900	5003035880	4135	4135	4135	4135	0
257	20241223	173800	5003035880	4135	4135	4135	4135	0
258	20241223	173700	5003035880	4135	4135	4135	4135	0
259	20241223	173600	5003035880	4135	4135	4135	4135	0
260	20241223	173500	5003035880	4135	4135	4135	4135	0
261	20241223	173400	5003035880	4135	4135	4135	4135	0
262	20241223	173300	5003035880	4135	4135	4135	4135	0
263	20241223	173200	5003035880	4135	4135	4135	4135	0
264	20241223	173100	5003035880	4135	4135	4135	4135	0
265	20241223	173000	5003035880	4135	4135	4135	4135	0
266	20241223	172900	5003035880	4135	4135	4135	4135	0
267	20241223	172800	5003035880	4135	4135	4135	4135	0
268	20241223	172700	5003035880	4135	4135	4135	4135	0
269	20241223	172600	5003035880	4135	4135	4135	4135	0
270	20241223	172500	5003035880	4135	4135	4135	4135	0
271	20241223	172400	5003035880	4135	4135	4135	4135	0
272	20241223	172300	5003035880	4135	4135	4135	4135	21476
273	20241223	172200	5003035880	4135	4135	4135	4135	0
274	20241223	172100	5003035880	4135	4135	4135	4135	0
275	20241223	172000	5003035880	4135	4135	4135	4135	0
276	20241223	171900	5003035880	4135	4135	4135	4135	0
277	20241223	171800	5003035880	4135	4135	4135	4135	0
278	20241223	171700	5003035880	4135	4135	4135	4135	0
279	20241223	171600	5003035880	4135	4135	4135	4135	0
280	20241223	171500	5003035880	4135	4135	4135	4135	0
281	20241223	171400	5003035880	4135	4135	4135	4135	0
282	20241223	171300	5003035880	4135	4135	4135	4135	0
283	20241223	171200	5003035880	4135	4135	4135	4135	0
284	20241223	171100	5003035880	4135	4135	4135	4135	0
285	20241223	171000	5003035880	4135	4135	4135	4135	0
286	20241223	170900	5003035880	4135	4135	4135	4135	0
287	20241223	170800	5003035880	4135	4135	4135	4135	0
288	20241223	170700	5003035880	4135	4135	4135	4135	0
289	20241223	170600	5003035880	4135	4135	4135	4135	0
290	20241223	170500	5003035880	4135	4135	4135	4135	0
291	20241223	170400	5003035880	4135	4135	4135	4135	0
292	20241223	170300	5003035880	4135	4135	4135	4135	0
293	20241223	170200	5003035880	4135	4135	4135	4135	0
294	20241223	170100	5003035880	4135	4135	4135	4135	0
295	20241223	170000	5003035880	4135	4135	4135	4135	0
296	20241223	165900	5003035880	4135	4135	4135	4135	0
297	20241223	165800	5003035880	4135	4135	4135	4135	0
298	20241223	165700	5003035880	4135	4135	4135	4135	0
299	20241223	165600	5003035880	4135	4135	4135	4135	0
300	20241223	165500	5003035880	4135	4135	4135	4135	0
301	20241223	165400	5003035880	4135	4135	4135	4135	0
302	20241223	165300	5003035880	4135	4135	4135	4135	21476
303	20241223	165200	5003035880	4135	4135	4135	4135	0
304	20241223	165100	5003035880	4135	4135	4135	4135	0
305	20241223	165000	5003035880	4135	4135	4135	4135	0
306	20241223	164900	5003035880	4135	4135	4135	4135	0
307	20241223	164800	5003035880	4135	4135	4135	4135	0
308	20241223	164700	5003035880	4135	4135	4135	4135	0
309	20241223	164600	5003035880	4135	4135	4135	4135	0
310	20241223	164500	5003035880	4135	4135	4135	4135	0
311	20241223	164400	5003035880	4135	4135	4135	4135	0
312	20241223	164300	5003035880	4135	4135	4135	4135	0
313	20241223	164200	5003035880	4135	4135	4135	4135	0
314	20241223	164100	5003035880	4135	4135	4135	4135	0
315	20241223	164000	5003035880	4135	4135	4135	4135	0
316	20241223	163900	5003035880	4135	4135	4135	4135	0
317	20241223	163800	5003035880	4135	4135	4135	4135	0
318	20241223	163700	5003035880	4135	4135	4135	4135	0
319	20241223	163600	5003035880	4135	4135	4135	4135	0
320	20241223	163500	5003035880	4135	4135	4135	4135	0
321	20241223	163400	5003035880	4135	4135	4135	4135	0
322	20241223	163300	5003035880	4135	4135	4135	4135	0
323	20241223	163200	5003035880	4135	4135	4135	4135	0
324	20241223	163100	5003035880	4135	4135	4135	4135	0
325	20241223	163000	5003035880	4135	4135	4135	4135	0
326	20241223	162900	5003035880	4135	4135	4135	4135	0
327	20241223	162800	5003035880	4135	4135	4135	4135	0
328	20241223	162700	5003035880	4135	4135	4135	4135	0
329	20241223	162600	5003035880	4135	4135	4135	4135	0
330	20241223	162500	5003035880	4135	4135	4135	4135	0
331	20241223	162400	5003035880	4135	4135	4135	4135	0
332	20241223	162300	5003035880	4135	4135	4135	4135	21476
333	20241223	162200	5003035880	4135	4135	4135	4135	0
334	20241223	162100	5003035880	4135	4135	4135	4135	0
335	20241223	162000	5003035880	4135	4135	4135	4135	0
336	20241223	161900	5003035880	4135	4135	4135	4135	0
337	20241223	161800	5003035880	4135	4135	4135	4135	0
338	20241223	161700	5003035880	4135	4135	4135	4135	0
339	20241223	161600	5003035880	4135	4135	4135	4135	0
340	20241223	161500	5003035880	4135	4135	4135	4135	0
341	20241223	161400	5003035880	4135	4135	4135	4135	0
342	20241223	161300	5003035880	4135	4135	4135	4135	0
343	20241223	161200	5003035880	4135	4135	4135	4135	0
344	20241223	161100	5003035880	4135	4135	4135	4135	0
345	20241223	161000	5003035880	4135	4135	4135	4135	0
346	20241223	160900	5003035880	4135	4135	4135	4135	0
347	20241223	160800	5003035880	4135	4135	4135	4135	0
348	20241223	160700	5003035880	4135	4135	4135	4135	0
349	20241223	160600	5003035880	4135	4135	4135	4135	0
350	20241223	160500	5003035880	4135	4135	4135	4135	0
351	20241223	160400	5003035880	4135	4135	4135	4135	0
352	20241223	160300	5003035880	4135	4135	4135	4135	0
353	20241223	160200	5003035880	4135	4135	4135	4135	0
354	20241223	160100	5003035880	4135	4135	4135	4135	0
355	20241223	160000	5003035880	4135	4135	4135	4135	0
356	20241223	155900	5003035880	4135	4135	4135	4135	0
357	20241223	155800	5003035880	4135	4135	4135	4135	0
358	20241223	155700	5003035880	4135	4135	4135	4135	0
359	20241223	155600	5003035880	4135	4135	4135	4135	0
360	20241223	155500	5003035880	4135	4135	4135	4135	0
361	20241223	155400	5003035880	4135	4135	4135	4135	0
362	20241223	155300	5003035880	4135	4135	4135	4135	21476
363	20241223	155200	5003035880	4135	4135	4135	4135	0
364	20241223	155100	5003035880	4135	4135	4135	4135	0
365	20241223	155000	5003035880	4135	4135	4135	4135	0
366	20241223	154900	5003035880	4135	4135	4135	4135	0
367	20241223	154800	5003035880	4135	4135	4135	4135	0
368	20241223	154700	5003035880	4135	4135	4135	4135	0
369	20241223	154600	5003035880	4135	4135	4135	4135	0
370	20241223	154500	5003035880	4135	4135	4135	4135	0
371	20241223	154400	5003035880	4135	4135	4135	4135	0
372	20241223	154300	5003035880	4135	4135	4135	4135	0
373	20241223	154200	5003035880	4135	4135	4135	4135	0
374	20241223	154100	5003035880	4135	4135	4135	4135	0
375	20241223	154000	5003035880	4135	4135	4135	4135	0
376	20241223	153900	5003035880	4135	4135	4135	4135	0
377	20241223	153800	5003035880	4135	4135	4135	4135	0
378	20241223	153700	5003035880	4135	4135	4135	4135	0
379	20241223	153600	5003035880	4135	4135	4135	4135	0
380	20241223	153500	5003035880	4135	4135	4135	4135	0
381	20241223	153400	5003035880	4135	4135	4135	4135	0
382	20241223	153300	5003035880	4135	4135	4135	4135	0
383	20241223	153200	5003035880	4135	4135	4135	4135	0
384	20241223	153100	5003035880	4135	4135	4135	4135	0
385	20241223	153000	5003035880	4135	4135	4135	4135	21476
386	20241223	152900	4914232620	4170	4170	4170	4170	0
387	20241223	152800	4914232620	4170	4170	4170	4170	0
388	20241223	152700	4914232620	4170	4170	4170	4170	0
389	20241223	152600	4914232620	4170	4170	4170	4170	0
390	20241223	152500	4914232620	4170	4170	4170	4170	0
391	20241223	152400	4914232620	4170	4170	4170	4170	0
392	20241223	152300	4914232620	4170	4170	4170	4170	0
393	20241223	152200	4914232620	4170	4170	4170	4170	0
394	20241223	152100	4914232620	4170	4170	4170	4170	0
395	20241223	152000	4914232620	4170	4170	4170	4170	0
396	20241223	151900	4914232620	4170	4170	4170	4150	3032
397	20241223	151800	4901613085	4165	4155	4170	4150	4214
398	20241223	151700	4884101035	4165	4165	4165	4155	3101
399	20241223	151600	4871205160	4165	4160	4165	4160	608
400	20241223	151500	4868675765	4170	4155	4170	4155	3305
401	20241223	151400	4854921485	4155	4160	4170	4150	2877
402	20241223	151300	4842968010	4160	4160	4170	4155	495
403	20241223	151200	4840907575	4160	4170	4175	4155	3619
404	20241223	151100	4825851650	4175	4175	4175	4160	964
405	20241223	151000	4821836960	4175	4175	4175	4175	21
406	20241223	150900	4821749285	4185	4190	4190	4170	1428
407	20241223	150800	4815776255	4190	4175	4190	4160	5833
408	20241223	150700	4791475000	4180	4165	4180	4165	299
409	20241223	150600	4790227115	4170	4180	4180	4165	638
410	20241223	150500	4787567135	4180	4175	4180	4160	1340
411	20241223	150400	4781984825	4180	4170	4190	4165	634
412	20241223	150300	4779341520	4175	4170	4190	4170	759
413	20241223	150200	4776166860	4170	4175	4180	4160	7365
414	20241223	150100	4745470045	4175	4170	4180	4170	4281
415	20241223	150000	4727576895	4170	4180	4180	4170	1136
416	20241223	145900	4722839045	4180	4180	4180	4175	382
417	20241223	145800	4721244075	4180	4180	4190	4175	796
418	20241223	145700	4717919060	4180	4180	4180	4175	1204
419	20241223	145600	4712886365	4180	4175	4180	4175	1022
420	20241223	145500	4708618495	4175	4175	4180	4175	1065
421	20241223	145400	4704167935	4180	4175	4180	4175	18
422	20241223	145300	4704092735	4175	4175	4180	4170	894
423	20241223	145200	4700362465	4170	4180	4180	4170	2995
424	20241223	145100	4687860170	4180	4175	4180	4170	3082
425	20241223	145000	4674995620	4175	4180	4185	4175	1519
426	20241223	144900	4668650130	4180	4185	4185	4180	30
427	20241223	144800	4668524650	4190	4175	4195	4175	116
428	20241223	144700	4668038720	4175	4180	4180	4175	3983
429	20241223	144600	4651400795	4185	4195	4200	4185	4845
430	20241223	144500	4631101325	4200	4200	4210	4200	843
431	20241223	144400	4627560135	4200	4205	4210	4200	377
432	20241223	144300	4625974915	4205	4200	4205	4200	289
433	20241223	144200	4624760095	4205	4200	4205	4200	2791
434	20241223	144100	4613033995	4200	4195	4200	4195	109
435	20241223	144000	4612576690	4195	4195	4195	4190	935
436	20241223	143900	4608654690	4195	4205	4205	4185	2033
437	20241223	143800	4600126545	4200	4200	4205	4195	2296
438	20241223	143700	4590488765	4200	4195	4200	4190	702
439	20241223	143600	4587546390	4195	4205	4205	4190	59
440	20241223	143500	4587299060	4205	4200	4205	4185	3634
441	20241223	143400	4572052240	4205	4200	4205	4200	15
442	20241223	143300	4571989205	4195	4210	4210	4195	1618
443	20241223	143200	4565191945	4210	4210	4210	4210	323
444	20241223	143100	4563832115	4205	4195	4205	4195	554
445	20241223	143000	4561502715	4195	4200	4200	4195	633
446	20241223	142900	4558844220	4200	4200	4200	4195	520
447	20241223	142800	4556660245	4200	4200	4205	4200	658
448	20241223	142700	4553896605	4205	4195	4205	4195	2457
449	20241223	142600	4543581360	4200	4205	4205	4195	240
450	20241223	142500	4542573315	4205	4195	4205	4195	400
451	20241223	142400	4540893360	4200	4200	4200	4200	404
452	20241223	142300	4539196560	4200	4200	4200	4195	441
453	20241223	142200	4537345955	4200	4215	4215	4200	3035
454	20241223	142100	4524596655	4205	4205	4215	4200	3034
455	20241223	142000	4511841645	4205	4215	4215	4200	815
456	20241223	141900	4508414835	4215	4215	4215	4210	33
457	20241223	141800	4508275785	4205	4225	4225	4205	2028
458	20241223	141700	4499738685	4225	4215	4225	4215	133
459	20241223	141600	4499178070	4215	4225	4225	4200	1879
460	20241223	141500	4491282035	4215	4225	4225	4200	1903
461	20241223	141400	4483268410	4225	4225	4225	4215	60
462	20241223	141300	4483015210	4225	4215	4225	4210	619
463	20241223	141200	4480402660	4210	4225	4225	4210	593
464	20241223	141100	4477903145	4225	4225	4225	4210	30
465	20241223	141000	4477776530	4225	4230	4230	4205	224
466	20241223	140900	4476833715	4230	4215	4230	4215	21
467	20241223	140800	4476745050	4215	4210	4215	4200	3269
468	20241223	140700	4462998095	4210	4220	4220	4210	376
469	20241223	140600	4461413900	4220	4230	4230	4220	215
470	20241223	140500	4460506495	4230	4230	4230	4220	1010
471	20241223	140400	4456237785	4230	4215	4230	4210	657
472	20241223	140300	4453468070	4220	4235	4235	4215	2548
473	20241223	140200	4442715900	4235	4235	4235	4230	129
474	20241223	140100	4442170130	4235	4245	4245	4235	157
475	20241223	140000	4441504705	4245	4230	4245	4225	386
476	20241223	135900	4439872195	4245	4230	4245	4230	11
477	20241223	135800	4439825635	4245	4245	4250	4230	15
478	20241223	135700	4439761970	4250	4230	4250	4230	251
479	20241223	135600	4438695420	4250	4225	4250	4225	39
480	20241223	135500	4438530325	4235	4225	4235	4225	5
481	20241223	135400	4438509190	4225	4225	4225	4220	10
482	20241223	135300	4438466960	4220	4220	4220	4215	158
483	20241223	135200	4437800315	4230	4230	4230	4230	2000
484	20241223	135100	4429340315	4230	4220	4230	4220	1056
485	20241223	135000	4424883985	4225	4230	4230	4220	86
486	20241223	134900	4424520635	4220	4230	4235	4220	196
487	20241223	134800	4423691590	4230	4225	4230	4220	585
488	20241223	134700	4421222270	4225	4225	4225	4225	416
489	20241223	134600	4419464670	4230	4230	4235	4225	241
490	20241223	134500	4418446215	4235	4235	4235	4225	279
491	20241223	134400	4417265400	4235	4265	4270	4235	411
492	20241223	134300	4415515475	4265	4230	4270	4230	358
493	20241223	134200	4413991645	4225	4235	4235	4225	23
494	20241223	134100	4413894340	4225	4230	4235	4225	200
495	20241223	134000	4413048830	4225	4230	4230	4225	102
496	20241223	133900	4412617530	4230	4220	4230	4215	498
497	20241223	133800	4410515895	4220	4220	4220	4220	107
498	20241223	133700	4410064355	4220	4220	4220	4215	78
499	20241223	133600	4409735305	4220	4225	4225	4220	241
500	20241223	133500	4408717710	4225	4225	4225	4225	105
501	20241223	133400	4408274085	4225	4225	4225	4215	55
502	20241223	133300	4408042020	4225	4210	4225	4210	371
503	20241223	133200	4406480080	4210	4225	4225	4210	1865
504	20241223	133100	4398628025	4225	4210	4225	4210	218
505	20241223	133000	4397709960	4210	4200	4210	4200	1003
506	20241223	132900	4393497200	4190	4200	4200	4190	3585
507	20241223	132800	4378442650	4200	4185	4200	4185	1951
508	20241223	132700	4370260430	4190	4195	4195	4185	1795
509	20241223	132600	4362743045	4195	4210	4210	4185	5145
510	20241223	132500	4341191540	4210	4215	4215	4195	4056
511	20241223	132400	4324151415	4215	4215	4215	4215	35
512	20241223	132300	4324003890	4215	4225	4225	4215	6050
513	20241223	132200	4298503130	4225	4220	4225	4220	445
514	20241223	132100	4296625000	4225	4215	4225	4215	189
515	20241223	132000	4295828345	4215	4225	4230	4215	380
516	20241223	131900	4294223330	4225	4215	4230	4215	70
517	20241223	131800	4293928055	4225	4210	4225	4205	5155
518	20241223	131700	4272224740	4215	4220	4225	4205	3491
519	20241223	131600	4257527895	4225	4220	4225	4220	641
520	20241223	131500	4254822860	4220	4230	4230	4220	370
521	20241223	131400	4253261415	4225	4230	4230	4225	599
522	20241223	131300	4250729125	4225	4230	4230	4225	533
523	20241223	131200	4248476840	4230	4220	4230	4220	623
524	20241223	131100	4245844165	4205	4220	4220	4205	699
525	20241223	131000	4242902460	4205	4180	4215	4180	2142
526	20241223	130900	4233889280	4175	4245	4245	4150	27542
527	20241223	130800	4118013290	4245	4245	4245	4245	4
528	20241223	130700	4117996310	4245	4250	4250	4245	3246
529	20241223	130600	4104208830	4245	4270	4270	4245	13380
530	20241223	130500	4047247575	4270	4270	4270	4265	1010
531	20241223	130400	4042935080	4270	4275	4275	4265	3275
532	20241223	130300	4028948745	4275	4275	4275	4270	3323
533	20241223	130200	4014754355	4280	4270	4280	4270	2061
534	20241223	130100	4005941345	4265	4265	4270	4265	2595
535	20241223	130000	3994862720	4265	4265	4265	4265	9
536	20241223	125900	3994824335	4270	4280	4280	4265	1548
537	20241223	125800	3988213480	4280	4280	4280	4280	1207
538	20241223	125700	3983047520	4280	4270	4280	4270	415
539	20241223	125600	3981275395	4270	4260	4270	4260	533
540	20241223	125500	3978999765	4260	4270	4270	4260	313
541	20241223	125400	3977664745	4265	4275	4275	4265	3501
542	20241223	125300	3962721710	4275	4275	4280	4270	2080
543	20241223	125200	3953836990	4275	4280	4285	4275	3820
544	20241223	125100	3937502415	4285	4285	4285	4285	165
545	20241223	125000	3936795390	4285	4285	4285	4280	129
546	20241223	124900	3936242685	4295	4285	4295	4280	1013
547	20241223	124800	3931903925	4285	4290	4290	4280	558
548	20241223	124700	3929510585	4290	4290	4290	4265	9345
549	20241223	124600	3889590895	4290	4300	4300	4285	7085
550	20241223	124500	3859193675	4310	4305	4310	4300	842
551	20241223	124400	3855572925	4305	4305	4305	4305	143
552	20241223	124300	3854957310	4305	4305	4310	4305	320
553	20241223	124200	3853579275	4305	4310	4310	4305	30
554	20241223	124100	3853450000	4310	4300	4310	4300	3826
555	20241223	124000	3836998175	4305	4320	4320	4300	4756
556	20241223	123900	3816497685	4320	4320	4320	4315	609
557	20241223	123800	3813867200	4315	4330	4330	4310	261
558	20241223	123700	3812741010	4320	4320	4320	4310	589
559	20241223	123600	3810199230	4325	4330	4330	4325	37
560	20241223	123500	3810039195	4330	4320	4330	4320	5055
561	20241223	123400	3788201065	4320	4320	4320	4320	161
562	20241223	123300	3787505545	4335	4305	4335	4305	403
563	20241223	123200	3785765045	4305	4315	4315	4300	653
564	20241223	123100	3782953905	4315	4305	4315	4300	15
565	20241223	123000	3782889215	4320	4325	4340	4300	5004
566	20241223	122900	3761347425	4325	4320	4325	4305	9523
567	20241223	122800	3720239840	4320	4335	4335	4320	1628
568	20241223	122700	3713199155	4325	4325	4325	4320	919
569	20241223	122600	3709225165	4320	4320	4325	4320	785
570	20241223	122500	3705833945	4320	4325	4340	4320	5024
571	20241223	122400	3684105240	4325	4325	4325	4325	10
572	20241223	122300	3684061990	4325	4325	4325	4325	39
573	20241223	122200	3683893315	4320	4320	4325	4320	555
574	20241223	122100	3681495710	4320	4325	4325	4320	900
575	20241223	122000	3677605610	4330	4330	4330	4330	113
576	20241223	121900	3677116320	4350	4345	4350	4345	15
577	20241223	121800	3677051105	4350	4330	4350	4330	14
578	20241223	121700	3676990465	4360	4360	4360	4360	0
579	20241223	121600	3676990465	4360	4335	4360	4315	4900
580	20241223	121500	3655809730	4335	4360	4360	4330	80
581	20241223	121400	3655461255	4370	4345	4370	4330	3001
582	20241223	121300	3642447940	4370	4345	4370	4345	195
583	20241223	121200	3641600315	4345	4350	4350	4345	78
584	20241223	121100	3641261395	4350	4355	4355	4345	910
585	20241223	121000	3637303190	4355	4360	4360	4355	397
586	20241223	120900	3635573275	4360	4375	4375	4360	1385
587	20241223	120800	3629530865	4385	4380	4385	4360	8068
588	20241223	120700	3594254950	4370	4360	4390	4345	7423
589	20241223	120600	3561779895	4345	4340	4360	4340	767
590	20241223	120500	3558442800	4340	4340	4340	4340	1
591	20241223	120400	3558438460	4340	4340	4340	4335	507
592	20241223	120300	3556239335	4335	4340	4340	4335	104
593	20241223	120200	3555788245	4340	4340	4340	4340	331
594	20241223	120100	3554351705	4340	4340	4340	4340	68
595	20241223	120000	3554056585	4345	4345	4345	4345	0
596	20241223	115900	3554056585	4345	4335	4345	4335	26
597	20241223	115800	3553943855	4335	4335	4335	4335	11
598	20241223	115700	3553896170	4345	4335	4345	4335	91
599	20241223	115600	3553501545	4335	4340	4345	4335	105
600	20241223	115500	3553046340	4335	4335	4335	4335	9
601	20241223	115400	3553007325	4340	4340	4340	4335	11
602	20241223	115300	3552959620	4340	4335	4345	4335	25
603	20241223	115200	3552851130	4330	4350	4355	4325	437
604	20241223	115100	3550960695	4360	4350	4360	4350	808
605	20241223	115000	3547441845	4350	4345	4350	4330	6625
606	20241223	114900	3518686120	4345	4345	4345	4330	28
607	20241223	114800	3518564780	4340	4330	4340	4330	74
608	20241223	114700	3518243660	4325	4325	4325	4325	32
609	20241223	114600	3518105260	4335	4335	4335	4335	0
610	20241223	114500	3518105260	4335	4330	4340	4325	3515
611	20241223	114400	3502889555	4330	4335	4345	4330	360
612	20241223	114300	3501329490	4335	4340	4340	4335	5
613	20241223	114200	3501307795	4355	4340	4355	4340	5
614	20241223	114100	3501286080	4335	4335	4335	4335	15
615	20241223	114000	3501221055	4335	4350	4355	4335	507
616	20241223	113900	3499023130	4330	4330	4330	4330	1
617	20241223	113800	3499018800	4330	4350	4350	4330	942
618	20241223	113700	3494937770	4350	4350	4350	4350	1
619	20241223	113600	3494933420	4360	4335	4360	4330	26
620	20241223	113500	3494820750	4335	4335	4335	4335	172
621	20241223	113400	3494075130	4335	4335	4335	4335	1718
622	20241223	113300	3486627600	4335	4335	4355	4335	214
623	20241223	113200	3485699870	4335	4350	4350	4335	2560
624	20241223	113100	3474581050	4350	4355	4355	4350	435
625	20241223	113000	3472688730	4355	4335	4355	4335	3380
626	20241223	112900	3458034290	4355	4365	4365	4355	16
627	20241223	112800	3457964470	4365	4365	4365	4365	345
628	20241223	112700	3456458545	4365	4355	4375	4330	1018
629	20241223	112600	3452039370	4350	4350	4350	4350	5
630	20241223	112500	3452017620	4345	4345	4345	4345	27
631	20241223	112400	3451900305	4345	4335	4345	4330	306
632	20241223	112300	3450572370	4330	4350	4350	4330	709
633	20241223	112200	3447493520	4350	4340	4395	4340	21851
634	20241223	112100	3352091545	4340	4330	4340	4330	738
635	20241223	112000	3348894930	4335	4330	4335	4330	516
636	20241223	111900	3346660645	4330	4320	4330	4305	6413
637	20241223	111800	3318998380	4320	4315	4320	4315	162
638	20241223	111700	3318299055	4315	4315	4315	4315	25
639	20241223	111600	3318191180	4320	4320	4320	4320	447
640	20241223	111500	3316260140	4320	4320	4320	4320	154
641	20241223	111400	3315594860	4320	4320	4320	4320	20
642	20241223	111300	3315508460	4310	4310	4310	4290	3588
643	20241223	111200	3300078295	4315	4310	4315	4300	2758
644	20241223	111100	3288214635	4310	4310	4310	4310	36
645	20241223	111000	3288059475	4310	4315	4315	4305	3102
646	20241223	110900	3274694310	4315	4330	4330	4315	1974
647	20241223	110800	3266167965	4330	4335	4335	4330	2467
648	20241223	110700	3255478960	4335	4340	4340	4335	1199
649	20241223	110600	3250281290	4335	4335	4335	4335	17
650	20241223	110500	3250207595	4335	4335	4335	4335	13
651	20241223	110400	3250151240	4335	4335	4335	4335	49
652	20241223	110300	3249938825	4330	4330	4335	4330	603
653	20241223	110200	3247327685	4330	4335	4335	4330	1317
654	20241223	110100	3241624845	4330	4335	4335	4330	2805
655	20241223	110000	3229477710	4335	4345	4345	4335	50
656	20241223	105900	3229260560	4340	4345	4345	4340	2013
657	20241223	105800	3220515505	4350	4345	4350	4340	3484
658	20241223	105700	3205376705	4345	4345	4345	4345	228
659	20241223	105600	3204386045	4350	4345	4350	4345	2312
660	20241223	105500	3194339955	4345	4335	4345	4330	2227
661	20241223	105400	3184685120	4335	4325	4335	4320	1958
662	20241223	105300	3176210335	4310	4335	4335	4310	8506
663	20241223	105200	3139510230	4320	4335	4335	4315	3152
664	20241223	105100	3125878410	4325	4330	4335	4315	2442
665	20241223	105000	3115323345	4320	4340	4340	4320	545
666	20241223	104900	3112966000	4320	4330	4345	4315	2600
667	20241223	104800	3101724980	4320	4330	4355	4310	11439
668	20241223	104700	3052324925	4355	4335	4355	4330	1362
669	20241223	104600	3046418910	4355	4325	4365	4325	5259
670	20241223	104500	3023577960	4335	4340	4365	4320	4505
671	20241223	104400	3004057990	4365	4350	4370	4335	7714
672	20241223	104300	2970468365	4370	4340	4370	4340	4439
673	20241223	104200	2951097565	4370	4330	4380	4325	7019
674	20241223	104100	2920602680	4335	4345	4345	4330	5186
675	20241223	104000	2898132540	4345	4350	4350	4345	80
676	20241223	103900	2897784855	4350	4345	4350	4340	4160
677	20241223	103800	2879721065	4345	4350	4350	4345	2465
678	20241223	103700	2869006095	4355	4360	4365	4355	840
679	20241223	103600	2865346635	4355	4365	4370	4355	381
680	20241223	103500	2863683230	4365	4350	4365	4350	641
681	20241223	103400	2860888525	4350	4360	4360	4350	296
682	20241223	103300	2859600905	4350	4355	4360	4350	149
683	20241223	103200	2858951905	4350	4360	4360	4350	161
684	20241223	103100	2858251450	4350	4340	4350	4340	1443
685	20241223	103000	2851987685	4340	4340	4340	4340	129
686	20241223	102900	2851427825	4345	4340	4345	4340	568
687	20241223	102800	2848961955	4340	4340	4340	4335	1502
688	20241223	102700	2842448670	4340	4340	4340	4340	356
689	20241223	102600	2840903630	4345	4345	4345	4340	760
690	20241223	102500	2837605215	4335	4345	4375	4335	2355
691	20241223	102400	2827360995	4345	4345	4345	4345	3461
692	20241223	102300	2812322950	4330	4325	4335	4325	497
693	20241223	102200	2810173390	4325	4325	4325	4320	989
694	20241223	102100	2805896010	4325	4325	4325	4315	5070
695	20241223	102000	2783989365	4320	4320	4325	4320	791
696	20241223	101900	2780569465	4325	4340	4340	4325	1052
697	20241223	101800	2776018905	4340	4355	4375	4325	3598
698	20241223	101700	2760355420	4355	4355	4370	4345	647
699	20241223	101600	2757536535	4355	4385	4385	4355	1194
700	20241223	101500	2752323000	4390	4370	4395	4370	1805
701	20241223	101400	2744398410	4370	4335	4370	4335	5531
702	20241223	101300	2720271140	4340	4340	4340	4340	1129
703	20241223	101200	2715371280	4340	4350	4350	4340	1086
704	20241223	101100	2710651160	4350	4345	4350	4340	1623
705	20241223	101000	2703604500	4345	4345	4350	4345	1670
706	20241223	100900	2696347660	4345	4315	4345	4315	5809
707	20241223	100800	2671197070	4320	4295	4320	4290	7157
708	20241223	100700	2640411765	4295	4295	4295	4285	2118
709	20241223	100600	2631323195	4295	4295	4305	4295	3662
710	20241223	100500	2615584000	4295	4300	4305	4295	1122
711	20241223	100400	2610759900	4300	4310	4310	4300	1500
712	20241223	100300	2604308410	4300	4300	4300	4300	365
713	20241223	100200	2602738910	4300	4295	4320	4290	5422
714	20241223	100100	2579419000	4290	4300	4300	4290	2485
715	20241223	100000	2568745215	4300	4305	4310	4300	1268
716	20241223	095900	2563290380	4305	4305	4310	4300	677
717	20241223	095800	2560378700	4300	4305	4305	4300	3640
718	20241223	095700	2544709280	4310	4315	4335	4305	2440
719	20241223	095600	2534189775	4315	4320	4320	4315	1962
720	20241223	095500	2525719635	4315	4330	4330	4315	1183
721	20241223	095400	2520597305	4330	4325	4330	4310	8376
722	20241223	095300	2484408335	4330	4335	4340	4325	5232
723	20241223	095200	2461738070	4335	4340	4345	4335	689
724	20241223	095100	2458748425	4340	4345	4350	4340	553
725	20241223	095000	2456345240	4350	4340	4350	4335	1337
726	20241223	094900	2450532200	4340	4335	4350	4325	2045
727	20241223	094800	2441672925	4330	4350	4350	4330	12080
728	20241223	094700	2389340685	4350	4350	4350	4335	815
729	20241223	094600	2385798000	4350	4330	4350	4330	1371
730	20241223	094500	2379846800	4330	4340	4360	4330	7966
731	20241223	094400	2345286920	4355	4365	4370	4350	1690
732	20241223	094300	2337927700	4355	4370	4370	4355	725
733	20241223	094200	2334762145	4370	4335	4370	4335	2873
734	20241223	094100	2322228955	4340	4350	4350	4340	91
735	20241223	094000	2321833605	4350	4305	4365	4300	4757
736	20241223	093900	2301137720	4305	4310	4325	4295	7003
737	20241223	093800	2271021745	4310	4310	4330	4285	5980
738	20241223	093700	2245311630	4310	4305	4335	4305	3269
739	20241223	093600	2231177855	4325	4320	4325	4310	7079
740	20241223	093500	2200634205	4320	4310	4330	4310	1204
741	20241223	093400	2195432405	4310	4315	4330	4305	2145
742	20241223	093300	2186181760	4310	4325	4350	4265	23027
743	20241223	093200	2087407140	4320	4425	4440	4290	43131
744	20241223	093100	1900294060	4440	4385	4445	4385	20918
745	20241223	093000	1807695355	4400	4375	4400	4375	5822
746	20241223	092900	1782107370	4395	4395	4400	4375	8270
747	20241223	092800	1745800140	4400	4430	4440	4395	10644
748	20241223	092700	1698848750	4435	4445	4450	4425	9419
749	20241223	092600	1657045100	4430	4410	4455	4405	8469
750	20241223	092500	1619543825	4405	4425	4425	4400	8167
751	20241223	092400	1583529395	4405	4415	4425	4400	6056
752	20241223	092300	1556823925	4405	4410	4430	4400	8493
753	20241223	092200	1519305890	4410	4385	4420	4365	7756
754	20241223	092100	1485384835	4380	4415	4415	4370	6282
755	20241223	092000	1457840045	4380	4440	4440	4365	17297
756	20241223	091900	1381674185	4415	4455	4460	4415	23102
757	20241223	091800	1279095875	4440	4410	4465	4405	11724
758	20241223	091700	1227006095	4405	4400	4430	4400	9656
759	20241223	091600	1184401855	4400	4435	4445	4400	7863
760	20241223	091500	1149589195	4440	4480	4495	4435	9177
761	20241223	091400	1108598145	4480	4520	4525	4475	13933
762	20241223	091300	1045861800	4515	4500	4530	4485	13361
763	20241223	091200	985556975	4515	4540	4570	4470	16784
764	20241223	091100	909524790	4540	4470	4540	4460	36127
765	20241223	091000	747258600	4465	4460	4485	4460	6099
766	20241223	090900	719972025	4460	4435	4470	4435	10155
767	20241223	090800	674769530	4435	4420	4455	4420	5089
768	20241223	090700	652176280	4420	4435	4440	4395	6869
769	20241223	090600	621865340	4435	4390	4500	4390	46823
770	20241223	090500	413328590	4395	4375	4400	4365	17664
771	20241223	090400	335986055	4370	4355	4380	4345	13394
772	20241223	090300	277524620	4345	4320	4370	4275	15327
773	20241223	090200	210934130	4275	4250	4330	4250	21752
774	20241223	090100	117743625	4245	4230	4275	4215	15953
775	20241223	090000	49943400	4230	4235	4245	4215	9414