KissMeData/448280/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	214100	13932509690	24400	24400	24400	24400	1247
3	20241230	214000	13932509690	24400	24400	24400	24400	0
4	20241230	213900	13932509690	24400	24400	24400	24400	0
5	20241230	213800	13932509690	24400	24400	24400	24400	0
6	20241230	213700	13932509690	24400	24400	24400	24400	0
7	20241230	213600	13932509690	24400	24400	24400	24400	0
8	20241230	213500	13932509690	24400	24400	24400	24400	0
9	20241230	213400	13932509690	24400	24400	24400	24400	0
10	20241230	213300	13932509690	24400	24400	24400	24400	0
11	20241230	213200	13932509690	24400	24400	24400	24400	0
12	20241230	213100	13932509690	24400	24400	24400	24400	0
13	20241230	213000	13932509690	24400	24400	24400	24400	0
14	20241230	212900	13932509690	24400	24400	24400	24400	0
15	20241230	212800	13932509690	24400	24400	24400	24400	0
16	20241230	212700	13932509690	24400	24400	24400	24400	0
17	20241230	212600	13932509690	24400	24400	24400	24400	0
18	20241230	212500	13932509690	24400	24400	24400	24400	0
19	20241230	212400	13932509690	24400	24400	24400	24400	0
20	20241230	212300	13932509690	24400	24400	24400	24400	0
21	20241230	212200	13932509690	24400	24400	24400	24400	0
22	20241230	212100	13932509690	24400	24400	24400	24400	0
23	20241230	212000	13932509690	24400	24400	24400	24400	0
24	20241230	211900	13932509690	24400	24400	24400	24400	0
25	20241230	211800	13932509690	24400	24400	24400	24400	0
26	20241230	211700	13932509690	24400	24400	24400	24400	0
27	20241230	211600	13932509690	24400	24400	24400	24400	0
28	20241230	211500	13932509690	24400	24400	24400	24400	0
29	20241230	211400	13932509690	24400	24400	24400	24400	0
30	20241230	211300	13932509690	24400	24400	24400	24400	0
31	20241230	211200	13932509690	24400	24400	24400	24400	0
32	20241230	211100	13932509690	24400	24400	24400	24400	1247
33	20241230	211000	13932509690	24400	24400	24400	24400	0
34	20241230	210900	13932509690	24400	24400	24400	24400	0
35	20241230	210800	13932509690	24400	24400	24400	24400	0
36	20241230	210700	13932509690	24400	24400	24400	24400	0
37	20241230	210600	13932509690	24400	24400	24400	24400	0
38	20241230	210500	13932509690	24400	24400	24400	24400	0
39	20241230	210400	13932509690	24400	24400	24400	24400	0
40	20241230	210300	13932509690	24400	24400	24400	24400	0
41	20241230	210200	13932509690	24400	24400	24400	24400	0
42	20241230	210100	13932509690	24400	24400	24400	24400	0
43	20241230	210000	13932509690	24400	24400	24400	24400	0
44	20241230	205900	13932509690	24400	24400	24400	24400	0
45	20241230	205800	13932509690	24400	24400	24400	24400	0
46	20241230	205700	13932509690	24400	24400	24400	24400	0
47	20241230	205600	13932509690	24400	24400	24400	24400	0
48	20241230	205500	13932509690	24400	24400	24400	24400	0
49	20241230	205400	13932509690	24400	24400	24400	24400	0
50	20241230	205300	13932509690	24400	24400	24400	24400	0
51	20241230	205200	13932509690	24400	24400	24400	24400	0
52	20241230	205100	13932509690	24400	24400	24400	24400	0
53	20241230	205000	13932509690	24400	24400	24400	24400	0
54	20241230	204900	13932509690	24400	24400	24400	24400	0
55	20241230	204800	13932509690	24400	24400	24400	24400	0
56	20241230	204700	13932509690	24400	24400	24400	24400	0
57	20241230	204600	13932509690	24400	24400	24400	24400	0
58	20241230	204500	13932509690	24400	24400	24400	24400	0
59	20241230	204400	13932509690	24400	24400	24400	24400	0
60	20241230	204300	13932509690	24400	24400	24400	24400	0
61	20241230	204200	13932509690	24400	24400	24400	24400	0
62	20241230	204100	13932509690	24400	24400	24400	24400	1247
63	20241230	204000	13932509690	24400	24400	24400	24400	0
64	20241230	203900	13932509690	24400	24400	24400	24400	0
65	20241230	203800	13932509690	24400	24400	24400	24400	0
66	20241230	203700	13932509690	24400	24400	24400	24400	0
67	20241230	203600	13932509690	24400	24400	24400	24400	0
68	20241230	203500	13932509690	24400	24400	24400	24400	0
69	20241230	203400	13932509690	24400	24400	24400	24400	0
70	20241230	203300	13932509690	24400	24400	24400	24400	0
71	20241230	203200	13932509690	24400	24400	24400	24400	0
72	20241230	203100	13932509690	24400	24400	24400	24400	0
73	20241230	203000	13932509690	24400	24400	24400	24400	0
74	20241230	202900	13932509690	24400	24400	24400	24400	0
75	20241230	202800	13932509690	24400	24400	24400	24400	0
76	20241230	202700	13932509690	24400	24400	24400	24400	0
77	20241230	202600	13932509690	24400	24400	24400	24400	0
78	20241230	202500	13932509690	24400	24400	24400	24400	0
79	20241230	202400	13932509690	24400	24400	24400	24400	0
80	20241230	202300	13932509690	24400	24400	24400	24400	0
81	20241230	202200	13932509690	24400	24400	24400	24400	0
82	20241230	202100	13932509690	24400	24400	24400	24400	0
83	20241230	202000	13932509690	24400	24400	24400	24400	0
84	20241230	201900	13932509690	24400	24400	24400	24400	0
85	20241230	201800	13932509690	24400	24400	24400	24400	0
86	20241230	201700	13932509690	24400	24400	24400	24400	0
87	20241230	201600	13932509690	24400	24400	24400	24400	0
88	20241230	201500	13932509690	24400	24400	24400	24400	0
89	20241230	201400	13932509690	24400	24400	24400	24400	0
90	20241230	201300	13932509690	24400	24400	24400	24400	0
91	20241230	201200	13932509690	24400	24400	24400	24400	0
92	20241230	201100	13932509690	24400	24400	24400	24400	1247
93	20241230	201000	13932509690	24400	24400	24400	24400	0
94	20241230	200900	13932509690	24400	24400	24400	24400	0
95	20241230	200800	13932509690	24400	24400	24400	24400	0
96	20241230	200700	13932509690	24400	24400	24400	24400	0
97	20241230	200600	13932509690	24400	24400	24400	24400	0
98	20241230	200500	13932509690	24400	24400	24400	24400	0
99	20241230	200400	13932509690	24400	24400	24400	24400	0
100	20241230	200300	13932509690	24400	24400	24400	24400	0
101	20241230	200200	13932509690	24400	24400	24400	24400	0
102	20241230	200100	13932509690	24400	24400	24400	24400	0
103	20241230	200000	13932509690	24400	24400	24400	24400	0
104	20241230	195900	13932509690	24400	24400	24400	24400	0
105	20241230	195800	13932509690	24400	24400	24400	24400	0
106	20241230	195700	13932509690	24400	24400	24400	24400	0
107	20241230	195600	13932509690	24400	24400	24400	24400	0
108	20241230	195500	13932509690	24400	24400	24400	24400	0
109	20241230	195400	13932509690	24400	24400	24400	24400	0
110	20241230	195300	13932509690	24400	24400	24400	24400	0
111	20241230	195200	13932509690	24400	24400	24400	24400	0
112	20241230	195100	13932509690	24400	24400	24400	24400	0
113	20241230	195000	13932509690	24400	24400	24400	24400	0
114	20241230	194900	13932509690	24400	24400	24400	24400	0
115	20241230	194800	13932509690	24400	24400	24400	24400	0
116	20241230	194700	13932509690	24400	24400	24400	24400	0
117	20241230	194600	13932509690	24400	24400	24400	24400	0
118	20241230	194500	13932509690	24400	24400	24400	24400	0
119	20241230	194400	13932509690	24400	24400	24400	24400	0
120	20241230	194300	13932509690	24400	24400	24400	24400	0
121	20241230	194200	13932509690	24400	24400	24400	24400	0
122	20241230	194100	13932509690	24400	24400	24400	24400	1247
123	20241230	194000	13932509690	24400	24400	24400	24400	0
124	20241230	193900	13932509690	24400	24400	24400	24400	0
125	20241230	193800	13932509690	24400	24400	24400	24400	0
126	20241230	193700	13932509690	24400	24400	24400	24400	0
127	20241230	193600	13932509690	24400	24400	24400	24400	0
128	20241230	193500	13932509690	24400	24400	24400	24400	0
129	20241230	193400	13932509690	24400	24400	24400	24400	0
130	20241230	193300	13932509690	24400	24400	24400	24400	0
131	20241230	193200	13932509690	24400	24400	24400	24400	0
132	20241230	193100	13932509690	24400	24400	24400	24400	0
133	20241230	193000	13932509690	24400	24400	24400	24400	0
134	20241230	192900	13932509690	24400	24400	24400	24400	0
135	20241230	192800	13932509690	24400	24400	24400	24400	0
136	20241230	192700	13932509690	24400	24400	24400	24400	0
137	20241230	192600	13932509690	24400	24400	24400	24400	0
138	20241230	192500	13932509690	24400	24400	24400	24400	0
139	20241230	192400	13932509690	24400	24400	24400	24400	0
140	20241230	192300	13932509690	24400	24400	24400	24400	0
141	20241230	192200	13932509690	24400	24400	24400	24400	0
142	20241230	192100	13932509690	24400	24400	24400	24400	0
143	20241230	192000	13932509690	24400	24400	24400	24400	0
144	20241230	191900	13932509690	24400	24400	24400	24400	0
145	20241230	191800	13932509690	24400	24400	24400	24400	0
146	20241230	191700	13932509690	24400	24400	24400	24400	0
147	20241230	191600	13932509690	24400	24400	24400	24400	0
148	20241230	191500	13932509690	24400	24400	24400	24400	0
149	20241230	191400	13932509690	24400	24400	24400	24400	0
150	20241230	191300	13932509690	24400	24400	24400	24400	0
151	20241230	191200	13932509690	24400	24400	24400	24400	0
152	20241230	191100	13932509690	24400	24400	24400	24400	1247
153	20241230	191000	13932509690	24400	24400	24400	24400	0
154	20241230	190900	13932509690	24400	24400	24400	24400	0
155	20241230	190800	13932509690	24400	24400	24400	24400	0
156	20241230	190700	13932509690	24400	24400	24400	24400	0
157	20241230	190600	13932509690	24400	24400	24400	24400	0
158	20241230	190500	13932509690	24400	24400	24400	24400	0
159	20241230	190400	13932509690	24400	24400	24400	24400	0
160	20241230	190300	13932509690	24400	24400	24400	24400	0
161	20241230	190200	13932509690	24400	24400	24400	24400	0
162	20241230	190100	13932509690	24400	24400	24400	24400	0
163	20241230	190000	13932509690	24400	24400	24400	24400	0
164	20241230	185900	13932509690	24400	24400	24400	24400	0
165	20241230	185800	13932509690	24400	24400	24400	24400	0
166	20241230	185700	13932509690	24400	24400	24400	24400	0
167	20241230	185600	13932509690	24400	24400	24400	24400	0
168	20241230	185500	13932509690	24400	24400	24400	24400	0
169	20241230	185400	13932509690	24400	24400	24400	24400	0
170	20241230	185300	13932509690	24400	24400	24400	24400	0
171	20241230	185200	13932509690	24400	24400	24400	24400	0
172	20241230	185100	13932509690	24400	24400	24400	24400	0
173	20241230	185000	13932509690	24400	24400	24400	24400	0
174	20241230	184900	13932509690	24400	24400	24400	24400	0
175	20241230	184800	13932509690	24400	24400	24400	24400	0
176	20241230	184700	13932509690	24400	24400	24400	24400	0
177	20241230	184600	13932509690	24400	24400	24400	24400	0
178	20241230	184500	13932509690	24400	24400	24400	24400	0
179	20241230	184400	13932509690	24400	24400	24400	24400	0
180	20241230	184300	13932509690	24400	24400	24400	24400	0
181	20241230	184200	13932509690	24400	24400	24400	24400	0
182	20241230	184100	13932509690	24400	24400	24400	24400	1247
183	20241230	184000	13932509690	24400	24400	24400	24400	0
184	20241230	183900	13932509690	24400	24400	24400	24400	0
185	20241230	183800	13932509690	24400	24400	24400	24400	0
186	20241230	183700	13932509690	24400	24400	24400	24400	0
187	20241230	183600	13932509690	24400	24400	24400	24400	0
188	20241230	183500	13932509690	24400	24400	24400	24400	0
189	20241230	183400	13932509690	24400	24400	24400	24400	0
190	20241230	183300	13932509690	24400	24400	24400	24400	0
191	20241230	183200	13932509690	24400	24400	24400	24400	0
192	20241230	183100	13932509690	24400	24400	24400	24400	0
193	20241230	183000	13932509690	24400	24400	24400	24400	0
194	20241230	182900	13932509690	24400	24400	24400	24400	0
195	20241230	182800	13932509690	24400	24400	24400	24400	0
196	20241230	182700	13932509690	24400	24400	24400	24400	0
197	20241230	182600	13932509690	24400	24400	24400	24400	0
198	20241230	182500	13932509690	24400	24400	24400	24400	0
199	20241230	182400	13932509690	24400	24400	24400	24400	0
200	20241230	182300	13932509690	24400	24400	24400	24400	0
201	20241230	182200	13932509690	24400	24400	24400	24400	0
202	20241230	182100	13932509690	24400	24400	24400	24400	0
203	20241230	182000	13932509690	24400	24400	24400	24400	0
204	20241230	181900	13932509690	24400	24400	24400	24400	0
205	20241230	181800	13932509690	24400	24400	24400	24400	0
206	20241230	181700	13932509690	24400	24400	24400	24400	0
207	20241230	181600	13932509690	24400	24400	24400	24400	0
208	20241230	181500	13932509690	24400	24400	24400	24400	0
209	20241230	181400	13932509690	24400	24400	24400	24400	0
210	20241230	181300	13932509690	24400	24400	24400	24400	0
211	20241230	181200	13932509690	24400	24400	24400	24400	0
212	20241230	181100	13932509690	24400	24400	24400	24400	1247
213	20241230	181000	13932509690	24400	24400	24400	24400	0
214	20241230	180900	13932509690	24400	24400	24400	24400	0
215	20241230	180800	13932509690	24400	24400	24400	24400	0
216	20241230	180700	13932509690	24400	24400	24400	24400	0
217	20241230	180600	13932509690	24400	24400	24400	24400	0
218	20241230	180500	13932509690	24400	24400	24400	24400	0
219	20241230	180400	13932509690	24400	24400	24400	24400	0
220	20241230	180300	13932509690	24400	24400	24400	24400	0
221	20241230	180200	13932509690	24400	24400	24400	24400	0
222	20241230	180100	13932509690	24400	24400	24400	24400	0
223	20241230	180000	13932509690	24400	24400	24400	24400	0
224	20241230	175900	13932509690	24400	24400	24400	24400	0
225	20241230	175800	13932509690	24400	24400	24400	24400	0
226	20241230	175700	13932509690	24400	24400	24400	24400	0
227	20241230	175600	13932509690	24400	24400	24400	24400	0
228	20241230	175500	13932509690	24400	24400	24400	24400	0
229	20241230	175400	13932509690	24400	24400	24400	24400	0
230	20241230	175300	13932509690	24400	24400	24400	24400	0
231	20241230	175200	13932509690	24400	24400	24400	24400	0
232	20241230	175100	13932509690	24400	24400	24400	24400	0
233	20241230	175000	13932509690	24400	24400	24400	24400	0
234	20241230	174900	13932509690	24400	24400	24400	24400	0
235	20241230	174800	13932509690	24400	24400	24400	24400	0
236	20241230	174700	13932509690	24400	24400	24400	24400	0
237	20241230	174600	13932509690	24400	24400	24400	24400	0
238	20241230	174500	13932509690	24400	24400	24400	24400	0
239	20241230	174400	13932509690	24400	24400	24400	24400	0
240	20241230	174300	13932509690	24400	24400	24400	24400	0
241	20241230	174200	13932509690	24400	24400	24400	24400	0
242	20241230	174100	13932509690	24400	24400	24400	24400	1247
243	20241230	174000	13932509690	24400	24400	24400	24400	0
244	20241230	173900	13932509690	24400	24400	24400	24400	0
245	20241230	173800	13932509690	24400	24400	24400	24400	0
246	20241230	173700	13932509690	24400	24400	24400	24400	0
247	20241230	173600	13932509690	24400	24400	24400	24400	0
248	20241230	173500	13932509690	24400	24400	24400	24400	0
249	20241230	173400	13932509690	24400	24400	24400	24400	0
250	20241230	173300	13932509690	24400	24400	24400	24400	0
251	20241230	173200	13932509690	24400	24400	24400	24400	0
252	20241230	173100	13932509690	24400	24400	24400	24400	0
253	20241230	173000	13932509690	24400	24400	24400	24400	0
254	20241230	172900	13932509690	24400	24400	24400	24400	0
255	20241230	172800	13932509690	24400	24400	24400	24400	0
256	20241230	172700	13932509690	24400	24400	24400	24400	0
257	20241230	172600	13932509690	24400	24400	24400	24400	0
258	20241230	172500	13932509690	24400	24400	24400	24400	0
259	20241230	172400	13932509690	24400	24400	24400	24400	0
260	20241230	172300	13932509690	24400	24400	24400	24400	0
261	20241230	172200	13932509690	24400	24400	24400	24400	0
262	20241230	172100	13932509690	24400	24400	24400	24400	0
263	20241230	172000	13932509690	24400	24400	24400	24400	0
264	20241230	171900	13932509690	24400	24400	24400	24400	0
265	20241230	171800	13932509690	24400	24400	24400	24400	0
266	20241230	171700	13932509690	24400	24400	24400	24400	0
267	20241230	171600	13932509690	24400	24400	24400	24400	0
268	20241230	171500	13932509690	24400	24400	24400	24400	0
269	20241230	171400	13932509690	24400	24400	24400	24400	0
270	20241230	171300	13932509690	24400	24400	24400	24400	0
271	20241230	171200	13932509690	24400	24400	24400	24400	0
272	20241230	171100	13932509690	24400	24400	24400	24400	1247
273	20241230	171000	13932509690	24400	24400	24400	24400	0
274	20241230	170900	13932509690	24400	24400	24400	24400	0
275	20241230	170800	13932509690	24400	24400	24400	24400	0
276	20241230	170700	13932509690	24400	24400	24400	24400	0
277	20241230	170600	13932509690	24400	24400	24400	24400	0
278	20241230	170500	13932509690	24400	24400	24400	24400	0
279	20241230	170400	13932509690	24400	24400	24400	24400	0
280	20241230	170300	13932509690	24400	24400	24400	24400	0
281	20241230	170200	13932509690	24400	24400	24400	24400	0
282	20241230	170100	13932509690	24400	24400	24400	24400	0
283	20241230	170000	13932509690	24400	24400	24400	24400	0
284	20241230	165900	13932509690	24400	24400	24400	24400	0
285	20241230	165800	13932509690	24400	24400	24400	24400	0
286	20241230	165700	13932509690	24400	24400	24400	24400	0
287	20241230	165600	13932509690	24400	24400	24400	24400	0
288	20241230	165500	13932509690	24400	24400	24400	24400	0
289	20241230	165400	13932509690	24400	24400	24400	24400	0
290	20241230	165300	13932509690	24400	24400	24400	24400	0
291	20241230	165200	13932509690	24400	24400	24400	24400	0
292	20241230	165100	13932509690	24400	24400	24400	24400	0
293	20241230	165000	13932509690	24400	24400	24400	24400	0
294	20241230	164900	13932509690	24400	24400	24400	24400	0
295	20241230	164800	13932509690	24400	24400	24400	24400	0
296	20241230	164700	13932509690	24400	24400	24400	24400	0
297	20241230	164600	13932509690	24400	24400	24400	24400	0
298	20241230	164500	13932509690	24400	24400	24400	24400	0
299	20241230	164400	13932509690	24400	24400	24400	24400	0
300	20241230	164300	13932509690	24400	24400	24400	24400	0
301	20241230	164200	13932509690	24400	24400	24400	24400	0
302	20241230	164100	13932509690	24400	24400	24400	24400	1247
303	20241230	164000	13932509690	24400	24400	24400	24400	0
304	20241230	163900	13932509690	24400	24400	24400	24400	0
305	20241230	163800	13932509690	24400	24400	24400	24400	0
306	20241230	163700	13932509690	24400	24400	24400	24400	0
307	20241230	163600	13932509690	24400	24400	24400	24400	0
308	20241230	163500	13932509690	24400	24400	24400	24400	0
309	20241230	163400	13932509690	24400	24400	24400	24400	0
310	20241230	163300	13932509690	24400	24400	24400	24400	0
311	20241230	163200	13932509690	24400	24400	24400	24400	0
312	20241230	163100	13932509690	24400	24400	24400	24400	0
313	20241230	163000	13932509690	24400	24400	24400	24400	0
314	20241230	162900	13932509690	24400	24400	24400	24400	0
315	20241230	162800	13932509690	24400	24400	24400	24400	0
316	20241230	162700	13932509690	24400	24400	24400	24400	0
317	20241230	162600	13932509690	24400	24400	24400	24400	0
318	20241230	162500	13932509690	24400	24400	24400	24400	0
319	20241230	162400	13932509690	24400	24400	24400	24400	0
320	20241230	162300	13932509690	24400	24400	24400	24400	0
321	20241230	162200	13932509690	24400	24400	24400	24400	0
322	20241230	162100	13932509690	24400	24400	24400	24400	0
323	20241230	162000	13932509690	24400	24400	24400	24400	0
324	20241230	161900	13932509690	24400	24400	24400	24400	0
325	20241230	161800	13932509690	24400	24400	24400	24400	0
326	20241230	161700	13932509690	24400	24400	24400	24400	0
327	20241230	161600	13932509690	24400	24400	24400	24400	0
328	20241230	161500	13932509690	24400	24400	24400	24400	0
329	20241230	161400	13932509690	24400	24400	24400	24400	0
330	20241230	161300	13932509690	24400	24400	24400	24400	0
331	20241230	161200	13932509690	24400	24400	24400	24400	0
332	20241230	161100	13932509690	24400	24400	24400	24400	1247
333	20241230	161000	13932509690	24400	24400	24400	24400	0
334	20241230	160900	13932509690	24400	24400	24400	24400	0
335	20241230	160800	13932509690	24400	24400	24400	24400	0
336	20241230	160700	13932509690	24400	24400	24400	24400	0
337	20241230	160600	13932509690	24400	24400	24400	24400	0
338	20241230	160500	13932509690	24400	24400	24400	24400	0
339	20241230	160400	13932509690	24400	24400	24400	24400	0
340	20241230	160300	13932509690	24400	24400	24400	24400	0
341	20241230	160200	13932509690	24400	24400	24400	24400	0
342	20241230	160100	13932509690	24400	24400	24400	24400	0
343	20241230	160000	13932509690	24400	24400	24400	24400	0
344	20241230	155900	13932509690	24400	24400	24400	24400	0
345	20241230	155800	13932509690	24400	24400	24400	24400	0
346	20241230	155700	13932509690	24400	24400	24400	24400	0
347	20241230	155600	13932509690	24400	24400	24400	24400	0
348	20241230	155500	13932509690	24400	24400	24400	24400	0
349	20241230	155400	13932509690	24400	24400	24400	24400	0
350	20241230	155300	13932509690	24400	24400	24400	24400	0
351	20241230	155200	13932509690	24400	24400	24400	24400	0
352	20241230	155100	13932509690	24400	24400	24400	24400	0
353	20241230	155000	13932509690	24400	24400	24400	24400	0
354	20241230	154900	13932509690	24400	24400	24400	24400	0
355	20241230	154800	13932509690	24400	24400	24400	24400	0
356	20241230	154700	13932509690	24400	24400	24400	24400	0
357	20241230	154600	13932509690	24400	24400	24400	24400	0
358	20241230	154500	13932509690	24400	24400	24400	24400	0
359	20241230	154400	13932509690	24400	24400	24400	24400	0
360	20241230	154300	13932509690	24400	24400	24400	24400	0
361	20241230	154200	13932509690	24400	24400	24400	24400	0
362	20241230	154100	13932509690	24400	24400	24400	24400	1247
363	20241230	154000	13932509690	24400	24400	24400	24400	0
364	20241230	153900	13932509690	24400	24400	24400	24400	0
365	20241230	153800	13932509690	24400	24400	24400	24400	0
366	20241230	153700	13932509690	24400	24400	24400	24400	0
367	20241230	153600	13932509690	24400	24400	24400	24400	0
368	20241230	153500	13932509690	24400	24400	24400	24400	0
369	20241230	153400	13932509690	24400	24400	24400	24400	0
370	20241230	153300	13932509690	24400	24400	24400	24400	0
371	20241230	153200	13932509690	24400	24400	24400	24400	0
372	20241230	153100	13932509690	24400	24400	24400	24400	0
373	20241230	153000	13932509690	24400	24400	24400	24400	1247
374	20241230	152900	13902082890	24400	24400	24400	24400	0
375	20241230	152800	13902082890	24400	24400	24400	24400	0
376	20241230	152700	13902082890	24400	24400	24400	24400	0
377	20241230	152600	13902082890	24400	24400	24400	24400	0
378	20241230	152500	13902082890	24400	24400	24400	24400	0
379	20241230	152400	13902082890	24400	24400	24400	24400	0
380	20241230	152300	13902082890	24400	24400	24400	24400	0
381	20241230	152200	13902082890	24400	24400	24400	24400	0
382	20241230	152100	13902082890	24400	24400	24400	24400	0
383	20241230	152000	13902082890	24400	24400	24400	24400	0
384	20241230	151900	13902082890	24400	24400	24400	24400	9
385	20241230	151800	13901863290	24400	24400	24400	24400	17
386	20241230	151700	13901448490	24400	24400	24400	24400	18
387	20241230	151600	13901009290	24400	24400	24400	24400	67
388	20241230	151500	13899374490	24400	24400	24400	24400	0
389	20241230	151400	13899374490	24400	24400	24400	24400	82
390	20241230	151300	13897373690	24400	24400	24400	24400	15
391	20241230	151200	13897007690	24400	24400	24400	24400	0
392	20241230	151100	13897007690	24400	24400	24400	24400	1
393	20241230	151000	13896983290	24400	24400	24400	24400	58
394	20241230	150900	13895568090	24400	24400	24400	24400	26
395	20241230	150800	13894933690	24400	24400	24400	24400	113
396	20241230	150700	13892176490	24400	24400	24400	24400	176
397	20241230	150600	13887882090	24400	24400	24400	24400	70
398	20241230	150500	13886174090	24400	24400	24400	24400	11
399	20241230	150400	13885905690	24400	24400	24400	24400	84
400	20241230	150300	13883856090	24400	24400	24400	24400	162
401	20241230	150200	13879903290	24400	24400	24400	24400	3
402	20241230	150100	13879830090	24400	24400	24400	24400	55
403	20241230	150000	13878488090	24400	24400	24400	24400	1
404	20241230	145900	13878463690	24400	24400	24400	24400	13
405	20241230	145800	13878146490	24400	24400	24400	24400	30
406	20241230	145700	13877414490	24400	24400	24400	24400	105
407	20241230	145600	13874852490	24400	24400	24400	24400	9
408	20241230	145500	13874632890	24400	24400	24400	24400	440
409	20241230	145400	13863896890	24400	24400	24400	24400	1
410	20241230	145300	13863872490	24400	24400	24400	24400	35
411	20241230	145200	13863018490	24400	24400	24400	24400	10
412	20241230	145100	13862774490	24400	24400	24400	24400	210
413	20241230	145000	13857650490	24400	24400	24400	24400	1
414	20241230	144900	13857626090	24400	24400	24400	24400	40
415	20241230	144800	13856650090	24400	24400	24400	24400	25
416	20241230	144700	13856040090	24400	24400	24400	24400	12
417	20241230	144600	13855747290	24400	24400	24400	24400	6
418	20241230	144500	13855600890	24400	24400	24400	24400	0
419	20241230	144400	13855600890	24400	24400	24400	24400	211
420	20241230	144300	13850452490	24400	24400	24400	24400	601
421	20241230	144200	13835788090	24400	24400	24400	24400	5
422	20241230	144100	13835666090	24400	24400	24400	24400	1
423	20241230	144000	13835641690	24400	24400	24400	24400	2
424	20241230	143900	13835592890	24400	24400	24400	24400	4
425	20241230	143800	13835495290	24400	24400	24400	24400	7
426	20241230	143700	13835324490	24400	24400	24400	24400	0
427	20241230	143600	13835324490	24400	24400	24400	24400	0
428	20241230	143500	13835324490	24400	24400	24400	24400	0
429	20241230	143400	13835324490	24400	24400	24400	24400	16
430	20241230	143300	13834934090	24400	24400	24400	24400	0
431	20241230	143200	13834934090	24400	24400	24400	24400	1
432	20241230	143100	13834909690	24400	24400	24400	24400	1
433	20241230	143000	13834885290	24400	24400	24400	24400	1
434	20241230	142900	13834860890	24400	24400	24400	24400	41
435	20241230	142800	13833860490	24400	24400	24400	24400	200
436	20241230	142700	13828980490	24400	24400	24400	24400	26
437	20241230	142600	13828346090	24400	24400	24400	24400	11
438	20241230	142500	13828077690	24400	24400	24400	24400	62
439	20241230	142400	13826564890	24400	24400	24400	24400	30
440	20241230	142300	13825832890	24400	24400	24400	24400	0
441	20241230	142200	13825832890	24400	24400	24400	24400	0
442	20241230	142100	13825832890	24400	24400	24400	24400	0
443	20241230	142000	13825832890	24400	24400	24400	24400	0
444	20241230	141900	13825832890	24400	24400	24400	24400	0
445	20241230	141800	13825832890	24400	24400	24400	24400	60
446	20241230	141700	13824368890	24400	24400	24400	24400	0
447	20241230	141600	13824368890	24400	24400	24400	24400	1490
448	20241230	141500	13788012890	24400	24400	24400	24400	2015
449	20241230	141400	13738846890	24400	24400	24400	24400	1
450	20241230	141300	13738822490	24400	24400	24400	24400	38
451	20241230	141200	13737895290	24400	24400	24400	24400	39
452	20241230	141100	13736943690	24400	24400	24400	24400	0
453	20241230	141000	13736943690	24400	24400	24400	24400	2
454	20241230	140900	13736894890	24400	24400	24400	24400	76
455	20241230	140800	13735040490	24400	24400	24400	24400	10
456	20241230	140700	13734796490	24400	24400	24400	24400	144
457	20241230	140600	13731282890	24400	24400	24400	24400	9
458	20241230	140500	13731063290	24400	24400	24400	24400	25
459	20241230	140400	13730453290	24400	24400	24400	24400	81
460	20241230	140300	13728476890	24400	24400	24400	24400	4
461	20241230	140200	13728379290	24400	24400	24400	24400	10
462	20241230	140100	13728135290	24400	24400	24400	24400	134
463	20241230	140000	13724865690	24400	24400	24400	24400	3
464	20241230	135900	13724792490	24400	24400	24400	24400	466
465	20241230	135800	13713422090	24400	24400	24400	24400	0
466	20241230	135700	13713422090	24400	24400	24400	24400	138
467	20241230	135600	13710054890	24400	24400	24400	24400	15
468	20241230	135500	13709688890	24400	24400	24400	24400	343
469	20241230	135400	13701319690	24400	24400	24400	24400	0
470	20241230	135300	13701319690	24400	24400	24400	24400	27
471	20241230	135200	13700660890	24400	24400	24400	24400	1
472	20241230	135100	13700636490	24400	24400	24400	24400	882
473	20241230	135000	13679115690	24400	24400	24400	24400	104
474	20241230	134900	13676578090	24400	24400	24400	24400	1052
475	20241230	134800	13650909290	24400	24400	24400	24400	68
476	20241230	134700	13649250090	24400	24400	24400	24400	53
477	20241230	134600	13647956890	24400	24400	24400	24400	1
478	20241230	134500	13647932490	24400	24400	24400	24400	106
479	20241230	134400	13645346090	24400	24400	24400	24400	180
480	20241230	134300	13640954090	24400	24400	24400	24400	1
481	20241230	134200	13640929690	24400	24400	24400	24400	93
482	20241230	134100	13638660490	24400	24400	24400	24400	185
483	20241230	134000	13634146490	24400	24400	24400	24400	1
484	20241230	133900	13634122090	24400	24400	24400	24400	20
485	20241230	133800	13633634090	24400	24400	24400	24400	8
486	20241230	133700	13633438890	24400	24400	24400	24400	78
487	20241230	133600	13631535690	24400	24400	24400	24400	1010
488	20241230	133500	13606891690	24400	24400	24400	24400	66
489	20241230	133400	13605281290	24400	24400	24400	24400	75
490	20241230	133300	13603451290	24400	24400	24400	24400	14
491	20241230	133200	13603109690	24400	24400	24400	24400	85
492	20241230	133100	13601035690	24400	24400	24400	24400	463
493	20241230	133000	13589738490	24400	24400	24400	24400	8
494	20241230	132900	13589543290	24400	24400	24400	24400	4
495	20241230	132800	13589445690	24400	24400	24400	24400	779
496	20241230	132700	13570438090	24400	24400	24400	24400	92
497	20241230	132600	13568193290	24400	24400	24400	24400	9
498	20241230	132500	13567973690	24400	24400	24400	24400	16
499	20241230	132400	13567583290	24400	24400	24400	24400	67
500	20241230	132300	13565948490	24400	24400	24400	24400	184
501	20241230	132200	13561458890	24400	24400	24400	24400	26
502	20241230	132100	13560824490	24400	24400	24400	24400	81
503	20241230	132000	13558848090	24400	24400	24400	24400	636
504	20241230	131900	13543329690	24400	24400	24400	24400	1
505	20241230	131800	13543305290	24400	24400	24400	24400	535
506	20241230	131700	13530251290	24400	24400	24400	24400	2219
507	20241230	131600	13476107690	24400	24400	24400	24400	26385
508	20241230	131500	12832313690	24400	24400	24400	24400	726
509	20241230	131400	12814599290	24400	24400	24400	24400	11
510	20241230	131300	12814330890	24400	24400	24400	24400	213
511	20241230	131200	12809133690	24400	24400	24400	24400	13
512	20241230	131100	12808816490	24400	24400	24400	24400	175
513	20241230	131000	12804546490	24400	24400	24400	24400	1
514	20241230	130900	12804522090	24400	24400	24400	24400	74
515	20241230	130800	12802716490	24400	24400	24400	24400	14
516	20241230	130700	12802374890	24400	24400	24400	24400	94
517	20241230	130600	12800081290	24400	24400	24400	24400	272
518	20241230	130500	12793444490	24400	24400	24400	24400	219
519	20241230	130400	12788100890	24400	24400	24400	24400	7
520	20241230	130300	12787930090	24400	24400	24400	24400	42
521	20241230	130200	12786905290	24400	24400	24400	24400	370
522	20241230	130100	12777877290	24400	24400	24400	24400	4217
523	20241230	130000	12674982490	24400	24400	24400	24400	96
524	20241230	125900	12672640090	24400	24400	24400	24400	20
525	20241230	125800	12672152090	24400	24400	24400	24400	60
526	20241230	125700	12670688090	24400	24400	24400	24400	44
527	20241230	125600	12669614490	24400	24400	24400	24400	113
528	20241230	125500	12666857290	24400	24400	24400	24400	120
529	20241230	125400	12663929290	24400	24400	24400	24400	106
530	20241230	125300	12661342890	24400	24400	24400	24400	221
531	20241230	125200	12655950490	24400	24400	24400	24400	87
532	20241230	125100	12653827690	24400	24400	24400	24400	542
533	20241230	125000	12640602890	24400	24400	24400	24400	187
534	20241230	124900	12636040090	24400	24400	24400	24400	234
535	20241230	124800	12630330490	24400	24400	24400	24400	181
536	20241230	124700	12625914090	24400	24400	24400	24400	167
537	20241230	124600	12621839290	24400	24400	24400	24400	699
538	20241230	124500	12604783690	24400	24400	24400	24400	40
539	20241230	124400	12603807690	24400	24400	24400	24400	10
540	20241230	124300	12603563690	24400	24400	24400	24400	125
541	20241230	124200	12600513690	24400	24400	24400	24400	555
542	20241230	124100	12586971690	24400	24400	24400	24400	14
543	20241230	124000	12586630090	24400	24400	24400	24400	148
544	20241230	123900	12583018890	24400	24400	24400	24400	842
545	20241230	123800	12562474090	24400	24400	24400	24400	651
546	20241230	123700	12546589690	24400	24400	24400	24400	182
547	20241230	123600	12542148890	24400	24400	24400	24400	202
548	20241230	123500	12537220090	24400	24400	24400	24400	142
549	20241230	123400	12533755290	24400	24400	24400	24400	707
550	20241230	123300	12516504490	24400	24400	24400	24400	160
551	20241230	123200	12512600490	24400	24400	24400	24400	229
552	20241230	123100	12507012890	24400	24400	24400	24400	277
553	20241230	123000	12500254090	24400	24400	24400	24400	389
554	20241230	122900	12490762490	24400	24400	24400	24400	505
555	20241230	122800	12478440490	24400	24400	24400	24400	316
556	20241230	122700	12470730090	24400	24400	24400	24400	1639
557	20241230	122600	12430738490	24400	24400	24400	24400	67
558	20241230	122500	12429103690	24400	24400	24400	24400	506
559	20241230	122400	12416757290	24400	24400	24400	24400	156
560	20241230	122300	12412950890	24400	24400	24400	24400	432
561	20241230	122200	12402410090	24400	24400	24400	24400	795
562	20241230	122100	12383012090	24400	24400	24400	24400	255
563	20241230	122000	12376790090	24400	24400	24400	24400	553
564	20241230	121900	12363296890	24400	24400	24400	24400	398
565	20241230	121800	12353585690	24400	24400	24400	24400	1900
566	20241230	121700	12307225690	24400	24400	24400	24400	1268
567	20241230	121600	12276286490	24400	24350	24400	24350	20457
568	20241230	121500	11777152090	24400	24400	24400	24300	3740
569	20241230	121400	11686000940	24400	24300	24400	24250	3853
570	20241230	121300	11592237590	24350	24300	24350	24250	4423
571	20241230	121200	11484656990	24300	24300	24300	24150	5378
572	20241230	121100	11354317090	24300	24350	24350	24100	14312
573	20241230	121000	11007918840	24350	24350	24400	24300	11392
574	20241230	120900	10730256840	24350	24350	24400	24200	16462
575	20241230	120800	10329299890	24400	24150	24400	24100	28165
576	20241230	120700	9644110740	24200	24050	24300	23950	12049
577	20241230	120600	9352642590	24100	23900	24250	23900	21393
578	20241230	120500	8837529540	23950	23750	23950	23650	11951
579	20241230	120400	8552415640	23650	23550	23700	23450	4874
580	20241230	120300	8437165790	23550	23400	23550	23350	3036
581	20241230	120200	8366059940	23350	23400	23450	23350	1137
582	20241230	120100	8339454740	23400	23350	23450	23350	3794
583	20241230	120000	8250710840	23350	23100	23350	23100	1108
584	20241230	115900	8225014840	23100	23200	23200	23100	1210
585	20241230	115800	8197005540	23200	23200	23250	23200	698
586	20241230	115700	8180790290	23200	23250	23250	23100	357
587	20241230	115600	8172509040	23250	23250	23300	23100	2398
588	20241230	115500	8116998240	23250	23250	23300	23150	2440
589	20241230	115400	8060326740	23200	23400	23400	23200	3082
590	20241230	115300	7988540240	23400	23450	23450	23350	1199
591	20241230	115200	7960454090	23450	23400	23500	23300	1656
592	20241230	115100	7921751540	23400	23500	23550	23400	2450
593	20241230	115000	7864183540	23500	23600	23700	23500	2777
594	20241230	114900	7798731590	23550	23450	23700	23450	9667
595	20241230	114800	7571147590	23400	23200	23450	23150	3581
596	20241230	114700	7487535840	23200	23250	23300	23200	1302
597	20241230	114600	7457275690	23300	23350	23350	23250	92
598	20241230	114500	7455134740	23350	23250	23350	23250	513
599	20241230	114400	7443193190	23250	23250	23350	23250	526
600	20241230	114300	7430951390	23300	23250	23350	23250	487
601	20241230	114200	7419613240	23250	23400	23400	23250	2446
602	20241230	114100	7362487390	23400	23250	23400	23250	2629
603	20241230	114000	7301183340	23250	23200	23300	23200	1980
604	20241230	113900	7255172690	23200	23050	23200	23050	1201
605	20241230	113800	7227414540	23050	23050	23100	23050	269
606	20241230	113700	7221207740	23100	23100	23150	23050	525
607	20241230	113600	7209098790	23050	23150	23150	23000	2096
608	20241230	113500	7160735690	23150	23150	23200	23150	441
609	20241230	113400	7150521590	23150	23200	23200	23150	552
610	20241230	113300	7137742290	23200	23250	23250	23200	1017
611	20241230	113200	7114131940	23250	23250	23300	23200	1566
612	20241230	113100	7077724440	23200	23400	23400	23150	2673
613	20241230	113000	7015590640	23400	23400	23500	23300	3292
614	20241230	112900	6938622690	23500	23450	23500	23350	7538
615	20241230	112800	6762043390	23450	23300	23450	23300	5458
616	20241230	112700	6634417690	23300	23200	23300	23150	5658
617	20241230	112600	6502834590	23200	23150	23200	23100	1901
618	20241230	112500	6458828890	23050	23150	23150	23050	3465
619	20241230	112400	6378716890	23150	23050	23150	23000	2108
620	20241230	112300	6330062590	23050	23000	23100	22950	1665
621	20241230	112200	6291682940	23000	22800	23100	22800	6085
622	20241230	112100	6152011940	22800	22750	22900	22700	2637
623	20241230	112000	6092050940	22750	22800	22800	22700	1143
624	20241230	111900	6066046590	22800	22850	22900	22800	561
625	20241230	111800	6053246390	22850	22800	22850	22800	483
626	20241230	111700	6042227890	22800	22950	22950	22800	351
627	20241230	111600	6034206190	22950	22850	22950	22800	573
628	20241230	111500	6021088040	22850	23000	23000	22800	1628
629	20241230	111400	5983769790	23000	23000	23050	22950	649
630	20241230	111300	5968832140	23050	22750	23100	22700	6124
631	20241230	111200	5828439440	22750	22850	22900	22750	354
632	20241230	111100	5820360840	22800	22750	22900	22750	884
633	20241230	111000	5800186990	22700	22900	22900	22700	2051
634	20241230	110900	5753396090	22900	22850	22900	22800	1577
635	20241230	110800	5717369990	22800	22850	22850	22800	673
636	20241230	110700	5702022240	22850	22800	22850	22800	565
637	20241230	110600	5689131390	22800	22700	22850	22600	1044
638	20241230	110500	5665376740	22700	22750	22800	22650	1714
639	20241230	110400	5626460590	22800	22800	22900	22750	1061
640	20241230	110300	5602249340	22800	22850	22900	22800	1358
641	20241230	110200	5571256040	23000	22850	23000	22800	2286
642	20241230	110100	5519009090	22850	23100	23150	22850	2959
643	20241230	110000	5451046090	23050	23150	23150	23000	2069
644	20241230	105900	5403290740	23100	23350	23350	23000	8663
645	20241230	105800	5202592990	23350	23250	23350	23100	6086
646	20241230	105700	5060875290	23200	23100	23250	22950	4970
647	20241230	105600	4946049790	23100	22850	23150	22850	3903
648	20241230	105500	4856163190	22850	22900	23000	22750	6191
649	20241230	105400	4714450140	23000	22700	23250	22700	10154
650	20241230	105300	4480678240	22750	22500	22850	22400	7506
651	20241230	105200	4311307090	22500	22550	22650	22500	1554
652	20241230	105100	4276273190	22650	22650	22650	22450	1677
653	20241230	105000	4238483690	22650	22450	22650	22350	2356
654	20241230	104900	4185533790	22550	22600	22750	22400	3527
655	20241230	104800	4106028590	22650	22900	22900	22550	11887
656	20241230	104700	3835642390	22800	22400	23400	22350	22542
657	20241230	104600	3320375590	22350	22550	22650	21900	12417
658	20241230	104500	3042620640	22500	22500	22500	22500	0
659	20241230	104400	3042620640	22500	22500	22500	22500	0
660	20241230	104300	3042620640	22500	22450	22500	22350	10241
661	20241230	104200	2812517390	22400	22000	22450	21900	11315
662	20241230	104100	2560696840	22000	21900	22000	21850	781
663	20241230	104000	2543537240	21850	21850	21950	21750	906
664	20241230	103900	2523763890	21900	21850	21950	21750	1095
665	20241230	103800	2499792640	21750	21800	21800	21700	1106
666	20241230	103700	2475703590	21800	21800	21900	21700	2655
667	20241230	103600	2417767440	21800	21750	21850	21700	1113
668	20241230	103500	2393543340	21750	21950	22100	21750	3416
669	20241230	103400	2318586740	21950	21600	22000	21600	2849
670	20241230	103300	2256496040	21600	21600	21750	21600	861
671	20241230	103200	2237848040	21700	21700	21850	21650	2464
672	20241230	103100	2184265290	21800	21650	21800	21600	543
673	20241230	103000	2172516690	21800	21700	21800	21500	2800
674	20241230	102900	2111983740	21800	21850	22000	21600	3581
675	20241230	102800	2034046590	21850	21950	22050	21650	6765
676	20241230	102700	1885879790	21900	21400	22100	21400	17763
677	20241230	102600	1500553540	21400	21300	21450	21300	5007
678	20241230	102500	1393694090	21300	21250	21300	21200	559
679	20241230	102400	1381796140	21250	21250	21350	21200	534
680	20241230	102300	1370446390	21200	21300	21350	21150	504
681	20241230	102200	1359729890	21300	21350	21350	21300	469
682	20241230	102100	1349731940	21350	21350	21450	21300	1571
683	20241230	102000	1316165990	21300	21200	21300	21050	1731
684	20241230	101900	1279512940	21200	21250	21250	21200	715
685	20241230	101800	1264335490	21250	21100	21250	21000	1175
686	20241230	101700	1239524690	21100	20950	21150	20900	1251
687	20241230	101600	1213209440	20900	20950	20950	20850	504
688	20241230	101500	1202686790	21000	21050	21050	20900	1111
689	20241230	101400	1179401840	21050	20900	21100	20900	511
690	20241230	101300	1168687040	21050	21000	21050	20900	509
691	20241230	101200	1157991690	21000	20950	21000	20950	473
692	20241230	101100	1148063690	20900	20900	21050	20750	2310
693	20241230	101000	1099636190	20900	20550	20900	20550	2684
694	20241230	100900	1044028490	20500	20300	20500	20250	491
695	20241230	100800	1033992340	20300	20350	20450	20300	138
696	20241230	100700	1031181240	20300	20300	20300	20250	93
697	20241230	100600	1029297590	20300	20300	20450	20300	535
698	20241230	100500	1018362740	20400	20400	20400	20350	68
699	20241230	100400	1016975640	20450	20300	20500	20250	350
700	20241230	100300	1009871390	20300	20500	20500	20300	49
701	20241230	100200	1008875090	20500	20500	20500	20450	108
702	20241230	100100	1006661340	20500	20350	20500	20350	118
703	20241230	100000	1004244340	20250	20350	20350	20250	350
704	20241230	095900	997128840	20350	20450	20550	20350	194
705	20241230	095800	993162040	20450	20500	20500	20400	310
706	20241230	095700	986824990	20500	20450	20500	20400	502
707	20241230	095600	976558840	20450	20500	20500	20450	423
708	20241230	095500	967890040	20450	20400	20450	20350	367
709	20241230	095400	960388140	20350	20300	20350	20200	198
710	20241230	095300	956376140	20200	20300	20350	20200	617
711	20241230	095200	943871940	20300	20550	20550	20300	634
712	20241230	095100	930926740	20450	20500	20550	20450	218
713	20241230	095000	926455240	20500	20400	20500	20350	360
714	20241230	094900	919108340	20400	20550	20600	20400	831
715	20241230	094800	902122190	20550	20500	20600	20450	355
716	20241230	094700	894834040	20450	20500	20650	20450	4474
717	20241230	094600	803072590	20650	20650	20650	20650	0
718	20241230	094500	803072590	20650	20650	20650	20650	0
719	20241230	094400	803072590	20650	20400	20650	20350	5469
720	20241230	094300	690531740	20450	20200	20450	20200	2287
721	20241230	094200	644139490	20150	20000	20150	20000	191
722	20241230	094100	640300440	19990	20150	20150	19990	992
723	20241230	094000	620388310	20100	20100	20150	20100	102
724	20241230	093900	618338010	20150	20050	20250	20050	673
725	20241230	093800	604748610	20200	20150	20250	20050	1404
726	20241230	093700	576436110	20200	20100	20200	19980	737
727	20241230	093600	561596910	20100	19850	20150	19820	4669
728	20241230	093500	468238990	19850	19780	19850	19770	697
729	20241230	093400	454438370	19780	19710	19790	19710	363
730	20241230	093300	447269260	19710	19710	19710	19710	0
731	20241230	093200	447269260	19710	19650	19710	19640	190
732	20241230	093100	443535740	19650	19720	19720	19650	22
733	20241230	093000	443103370	19630	19630	19630	19630	20
734	20241230	092900	442710770	19610	19620	19620	19610	164
735	20241230	092800	439493890	19620	19680	19680	19620	41
736	20241230	092700	438689230	19680	19590	19790	19580	585
737	20241230	092600	427203670	19600	19650	19650	19600	98
738	20241230	092500	425281490	19610	19660	19660	19610	6
739	20241230	092400	425163580	19670	19670	19670	19670	40
740	20241230	092300	424376780	19570	19600	19600	19550	450
741	20241230	092200	415571470	19560	19600	19600	19560	662
742	20241230	092100	402599180	19570	19600	19600	19570	301
743	20241230	092000	396701970	19680	19640	19680	19610	407
744	20241230	091900	388713270	19640	19700	19700	19640	153
745	20241230	091800	385707080	19770	19780	19800	19640	377
746	20241230	091700	378247550	19800	19660	19800	19590	635
747	20241230	091600	365774220	19690	19700	19790	19660	383
748	20241230	091500	358233460	19700	19830	19830	19700	91
749	20241230	091400	356434610	19830	19680	19840	19600	876
750	20241230	091300	339156340	19680	19690	19690	19680	71
751	20241230	091200	337758680	19670	19650	19720	19650	75
752	20241230	091100	336283660	19650	19650	19650	19600	222
753	20241230	091000	331922970	19650	19770	19770	19560	949
754	20241230	090900	313266100	19720	19630	19770	19620	827
755	20241230	090800	297018360	19620	19620	19710	19620	845
756	20241230	090700	280435580	19620	19460	19700	19460	837
757	20241230	090600	264015170	19510	19690	19690	19450	2593
758	20241230	090500	213175890	19720	19800	19850	19660	922
759	20241230	090400	194938400	19800	19500	19800	19430	1889
760	20241230	090300	157941160	19490	19410	19490	19310	592
761	20241230	090200	146444560	19310	19440	19480	19310	2632
762	20241230	090100	95418260	19440	18950	19510	18950	3275
763	20241230	090000	32434270	18950	18800	18970	18800	1711