KissMeData/445680/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	214300	1488577910	19180	19180	19180	19180	584
3	20241224	214200	1488577910	19180	19180	19180	19180	0
4	20241224	214100	1488577910	19180	19180	19180	19180	0
5	20241224	214000	1488577910	19180	19180	19180	19180	0
6	20241224	213900	1488577910	19180	19180	19180	19180	0
7	20241224	213800	1488577910	19180	19180	19180	19180	0
8	20241224	213700	1488577910	19180	19180	19180	19180	0
9	20241224	213600	1488577910	19180	19180	19180	19180	0
10	20241224	213500	1488577910	19180	19180	19180	19180	0
11	20241224	213400	1488577910	19180	19180	19180	19180	0
12	20241224	213300	1488577910	19180	19180	19180	19180	0
13	20241224	213200	1488577910	19180	19180	19180	19180	0
14	20241224	213100	1488577910	19180	19180	19180	19180	0
15	20241224	213000	1488577910	19180	19180	19180	19180	0
16	20241224	212900	1488577910	19180	19180	19180	19180	0
17	20241224	212800	1488577910	19180	19180	19180	19180	0
18	20241224	212700	1488577910	19180	19180	19180	19180	0
19	20241224	212600	1488577910	19180	19180	19180	19180	0
20	20241224	212500	1488577910	19180	19180	19180	19180	0
21	20241224	212400	1488577910	19180	19180	19180	19180	0
22	20241224	212300	1488577910	19180	19180	19180	19180	0
23	20241224	212200	1488577910	19180	19180	19180	19180	0
24	20241224	212100	1488577910	19180	19180	19180	19180	0
25	20241224	212000	1488577910	19180	19180	19180	19180	0
26	20241224	211900	1488577910	19180	19180	19180	19180	0
27	20241224	211800	1488577910	19180	19180	19180	19180	0
28	20241224	211700	1488577910	19180	19180	19180	19180	0
29	20241224	211600	1488577910	19180	19180	19180	19180	0
30	20241224	211500	1488577910	19180	19180	19180	19180	0
31	20241224	211400	1488577910	19180	19180	19180	19180	0
32	20241224	211300	1488577910	19180	19180	19180	19180	584
33	20241224	211200	1488577910	19180	19180	19180	19180	0
34	20241224	211100	1488577910	19180	19180	19180	19180	0
35	20241224	211000	1488577910	19180	19180	19180	19180	0
36	20241224	210900	1488577910	19180	19180	19180	19180	0
37	20241224	210800	1488577910	19180	19180	19180	19180	0
38	20241224	210700	1488577910	19180	19180	19180	19180	0
39	20241224	210600	1488577910	19180	19180	19180	19180	0
40	20241224	210500	1488577910	19180	19180	19180	19180	0
41	20241224	210400	1488577910	19180	19180	19180	19180	0
42	20241224	210300	1488577910	19180	19180	19180	19180	0
43	20241224	210200	1488577910	19180	19180	19180	19180	0
44	20241224	210100	1488577910	19180	19180	19180	19180	0
45	20241224	210000	1488577910	19180	19180	19180	19180	0
46	20241224	205900	1488577910	19180	19180	19180	19180	0
47	20241224	205800	1488577910	19180	19180	19180	19180	0
48	20241224	205700	1488577910	19180	19180	19180	19180	0
49	20241224	205600	1488577910	19180	19180	19180	19180	0
50	20241224	205500	1488577910	19180	19180	19180	19180	0
51	20241224	205400	1488577910	19180	19180	19180	19180	0
52	20241224	205300	1488577910	19180	19180	19180	19180	0
53	20241224	205200	1488577910	19180	19180	19180	19180	0
54	20241224	205100	1488577910	19180	19180	19180	19180	0
55	20241224	205000	1488577910	19180	19180	19180	19180	0
56	20241224	204900	1488577910	19180	19180	19180	19180	0
57	20241224	204800	1488577910	19180	19180	19180	19180	0
58	20241224	204700	1488577910	19180	19180	19180	19180	0
59	20241224	204600	1488577910	19180	19180	19180	19180	0
60	20241224	204500	1488577910	19180	19180	19180	19180	0
61	20241224	204400	1488577910	19180	19180	19180	19180	0
62	20241224	204300	1488577910	19180	19180	19180	19180	584
63	20241224	204200	1488577910	19180	19180	19180	19180	0
64	20241224	204100	1488577910	19180	19180	19180	19180	0
65	20241224	204000	1488577910	19180	19180	19180	19180	0
66	20241224	203900	1488577910	19180	19180	19180	19180	0
67	20241224	203800	1488577910	19180	19180	19180	19180	0
68	20241224	203700	1488577910	19180	19180	19180	19180	0
69	20241224	203600	1488577910	19180	19180	19180	19180	0
70	20241224	203500	1488577910	19180	19180	19180	19180	0
71	20241224	203400	1488577910	19180	19180	19180	19180	0
72	20241224	203300	1488577910	19180	19180	19180	19180	0
73	20241224	203200	1488577910	19180	19180	19180	19180	0
74	20241224	203100	1488577910	19180	19180	19180	19180	0
75	20241224	203000	1488577910	19180	19180	19180	19180	0
76	20241224	202900	1488577910	19180	19180	19180	19180	0
77	20241224	202800	1488577910	19180	19180	19180	19180	0
78	20241224	202700	1488577910	19180	19180	19180	19180	0
79	20241224	202600	1488577910	19180	19180	19180	19180	0
80	20241224	202500	1488577910	19180	19180	19180	19180	0
81	20241224	202400	1488577910	19180	19180	19180	19180	0
82	20241224	202300	1488577910	19180	19180	19180	19180	0
83	20241224	202200	1488577910	19180	19180	19180	19180	0
84	20241224	202100	1488577910	19180	19180	19180	19180	0
85	20241224	202000	1488577910	19180	19180	19180	19180	0
86	20241224	201900	1488577910	19180	19180	19180	19180	0
87	20241224	201800	1488577910	19180	19180	19180	19180	0
88	20241224	201700	1488577910	19180	19180	19180	19180	0
89	20241224	201600	1488577910	19180	19180	19180	19180	0
90	20241224	201500	1488577910	19180	19180	19180	19180	0
91	20241224	201400	1488577910	19180	19180	19180	19180	0
92	20241224	201300	1488577910	19180	19180	19180	19180	584
93	20241224	201200	1488577910	19180	19180	19180	19180	0
94	20241224	201100	1488577910	19180	19180	19180	19180	0
95	20241224	201000	1488577910	19180	19180	19180	19180	0
96	20241224	200900	1488577910	19180	19180	19180	19180	0
97	20241224	200800	1488577910	19180	19180	19180	19180	0
98	20241224	200700	1488577910	19180	19180	19180	19180	0
99	20241224	200600	1488577910	19180	19180	19180	19180	0
100	20241224	200500	1488577910	19180	19180	19180	19180	0
101	20241224	200400	1488577910	19180	19180	19180	19180	0
102	20241224	200300	1488577910	19180	19180	19180	19180	0
103	20241224	200200	1488577910	19180	19180	19180	19180	0
104	20241224	200100	1488577910	19180	19180	19180	19180	0
105	20241224	200000	1488577910	19180	19180	19180	19180	0
106	20241224	195900	1488577910	19180	19180	19180	19180	0
107	20241224	195800	1488577910	19180	19180	19180	19180	0
108	20241224	195700	1488577910	19180	19180	19180	19180	0
109	20241224	195600	1488577910	19180	19180	19180	19180	0
110	20241224	195500	1488577910	19180	19180	19180	19180	0
111	20241224	195400	1488577910	19180	19180	19180	19180	0
112	20241224	195300	1488577910	19180	19180	19180	19180	0
113	20241224	195200	1488577910	19180	19180	19180	19180	0
114	20241224	195100	1488577910	19180	19180	19180	19180	0
115	20241224	195000	1488577910	19180	19180	19180	19180	0
116	20241224	194900	1488577910	19180	19180	19180	19180	0
117	20241224	194800	1488577910	19180	19180	19180	19180	0
118	20241224	194700	1488577910	19180	19180	19180	19180	0
119	20241224	194600	1488577910	19180	19180	19180	19180	0
120	20241224	194500	1488577910	19180	19180	19180	19180	0
121	20241224	194400	1488577910	19180	19180	19180	19180	0
122	20241224	194300	1488577910	19180	19180	19180	19180	584
123	20241224	194200	1488577910	19180	19180	19180	19180	0
124	20241224	194100	1488577910	19180	19180	19180	19180	0
125	20241224	194000	1488577910	19180	19180	19180	19180	0
126	20241224	193900	1488577910	19180	19180	19180	19180	0
127	20241224	193800	1488577910	19180	19180	19180	19180	0
128	20241224	193700	1488577910	19180	19180	19180	19180	0
129	20241224	193600	1488577910	19180	19180	19180	19180	0
130	20241224	193500	1488577910	19180	19180	19180	19180	0
131	20241224	193400	1488577910	19180	19180	19180	19180	0
132	20241224	193300	1488577910	19180	19180	19180	19180	0
133	20241224	193200	1488577910	19180	19180	19180	19180	0
134	20241224	193100	1488577910	19180	19180	19180	19180	0
135	20241224	193000	1488577910	19180	19180	19180	19180	0
136	20241224	192900	1488577910	19180	19180	19180	19180	0
137	20241224	192800	1488577910	19180	19180	19180	19180	0
138	20241224	192700	1488577910	19180	19180	19180	19180	0
139	20241224	192600	1488577910	19180	19180	19180	19180	0
140	20241224	192500	1488577910	19180	19180	19180	19180	0
141	20241224	192400	1488577910	19180	19180	19180	19180	0
142	20241224	192300	1488577910	19180	19180	19180	19180	0
143	20241224	192200	1488577910	19180	19180	19180	19180	0
144	20241224	192100	1488577910	19180	19180	19180	19180	0
145	20241224	192000	1488577910	19180	19180	19180	19180	0
146	20241224	191900	1488577910	19180	19180	19180	19180	0
147	20241224	191800	1488577910	19180	19180	19180	19180	0
148	20241224	191700	1488577910	19180	19180	19180	19180	0
149	20241224	191600	1488577910	19180	19180	19180	19180	0
150	20241224	191500	1488577910	19180	19180	19180	19180	0
151	20241224	191400	1488577910	19180	19180	19180	19180	0
152	20241224	191300	1488577910	19180	19180	19180	19180	584
153	20241224	191200	1488577910	19180	19180	19180	19180	0
154	20241224	191100	1488577910	19180	19180	19180	19180	0
155	20241224	191000	1488577910	19180	19180	19180	19180	0
156	20241224	190900	1488577910	19180	19180	19180	19180	0
157	20241224	190800	1488577910	19180	19180	19180	19180	0
158	20241224	190700	1488577910	19180	19180	19180	19180	0
159	20241224	190600	1488577910	19180	19180	19180	19180	0
160	20241224	190500	1488577910	19180	19180	19180	19180	0
161	20241224	190400	1488577910	19180	19180	19180	19180	0
162	20241224	190300	1488577910	19180	19180	19180	19180	0
163	20241224	190200	1488577910	19180	19180	19180	19180	0
164	20241224	190100	1488577910	19180	19180	19180	19180	0
165	20241224	190000	1488577910	19180	19180	19180	19180	0
166	20241224	185900	1488577910	19180	19180	19180	19180	0
167	20241224	185800	1488577910	19180	19180	19180	19180	0
168	20241224	185700	1488577910	19180	19180	19180	19180	0
169	20241224	185600	1488577910	19180	19180	19180	19180	0
170	20241224	185500	1488577910	19180	19180	19180	19180	0
171	20241224	185400	1488577910	19180	19180	19180	19180	0
172	20241224	185300	1488577910	19180	19180	19180	19180	0
173	20241224	185200	1488577910	19180	19180	19180	19180	0
174	20241224	185100	1488577910	19180	19180	19180	19180	0
175	20241224	185000	1488577910	19180	19180	19180	19180	0
176	20241224	184900	1488577910	19180	19180	19180	19180	0
177	20241224	184800	1488577910	19180	19180	19180	19180	0
178	20241224	184700	1488577910	19180	19180	19180	19180	0
179	20241224	184600	1488577910	19180	19180	19180	19180	0
180	20241224	184500	1488577910	19180	19180	19180	19180	0
181	20241224	184400	1488577910	19180	19180	19180	19180	0
182	20241224	184300	1488577910	19180	19180	19180	19180	584
183	20241224	184200	1488577910	19180	19180	19180	19180	0
184	20241224	184100	1488577910	19180	19180	19180	19180	0
185	20241224	184000	1488577910	19180	19180	19180	19180	0
186	20241224	183900	1488577910	19180	19180	19180	19180	0
187	20241224	183800	1488577910	19180	19180	19180	19180	0
188	20241224	183700	1488577910	19180	19180	19180	19180	0
189	20241224	183600	1488577910	19180	19180	19180	19180	0
190	20241224	183500	1488577910	19180	19180	19180	19180	0
191	20241224	183400	1488577910	19180	19180	19180	19180	0
192	20241224	183300	1488577910	19180	19180	19180	19180	0
193	20241224	183200	1488577910	19180	19180	19180	19180	0
194	20241224	183100	1488577910	19180	19180	19180	19180	0
195	20241224	183000	1488577910	19180	19180	19180	19180	0
196	20241224	182900	1488577910	19180	19180	19180	19180	0
197	20241224	182800	1488577910	19180	19180	19180	19180	0
198	20241224	182700	1488577910	19180	19180	19180	19180	0
199	20241224	182600	1488577910	19180	19180	19180	19180	0
200	20241224	182500	1488577910	19180	19180	19180	19180	0
201	20241224	182400	1488577910	19180	19180	19180	19180	0
202	20241224	182300	1488577910	19180	19180	19180	19180	0
203	20241224	182200	1488577910	19180	19180	19180	19180	0
204	20241224	182100	1488577910	19180	19180	19180	19180	0
205	20241224	182000	1488577910	19180	19180	19180	19180	0
206	20241224	181900	1488577910	19180	19180	19180	19180	0
207	20241224	181800	1488577910	19180	19180	19180	19180	0
208	20241224	181700	1488577910	19180	19180	19180	19180	0
209	20241224	181600	1488577910	19180	19180	19180	19180	0
210	20241224	181500	1488577910	19180	19180	19180	19180	0
211	20241224	181400	1488577910	19180	19180	19180	19180	0
212	20241224	181300	1488577910	19180	19180	19180	19180	584
213	20241224	181200	1488577910	19180	19180	19180	19180	0
214	20241224	181100	1488577910	19180	19180	19180	19180	0
215	20241224	181000	1488577910	19180	19180	19180	19180	0
216	20241224	180900	1488577910	19180	19180	19180	19180	0
217	20241224	180800	1488577910	19180	19180	19180	19180	0
218	20241224	180700	1488577910	19180	19180	19180	19180	0
219	20241224	180600	1488577910	19180	19180	19180	19180	0
220	20241224	180500	1488577910	19180	19180	19180	19180	0
221	20241224	180400	1488577910	19180	19180	19180	19180	0
222	20241224	180300	1488577910	19180	19180	19180	19180	0
223	20241224	180200	1488577910	19180	19180	19180	19180	0
224	20241224	180100	1488577910	19180	19180	19180	19180	0
225	20241224	180000	1488577910	19180	19180	19180	19180	0
226	20241224	175900	1488577910	19180	19180	19180	19180	0
227	20241224	175800	1488577910	19180	19180	19180	19180	0
228	20241224	175700	1488577910	19180	19180	19180	19180	0
229	20241224	175600	1488577910	19180	19180	19180	19180	0
230	20241224	175500	1488577910	19180	19180	19180	19180	0
231	20241224	175400	1488577910	19180	19180	19180	19180	0
232	20241224	175300	1488577910	19180	19180	19180	19180	0
233	20241224	175200	1488577910	19180	19180	19180	19180	0
234	20241224	175100	1488577910	19180	19180	19180	19180	0
235	20241224	175000	1488577910	19180	19180	19180	19180	0
236	20241224	174900	1488577910	19180	19180	19180	19180	0
237	20241224	174800	1488577910	19180	19180	19180	19180	0
238	20241224	174700	1488577910	19180	19180	19180	19180	0
239	20241224	174600	1488577910	19180	19180	19180	19180	0
240	20241224	174500	1488577910	19180	19180	19180	19180	0
241	20241224	174400	1488577910	19180	19180	19180	19180	0
242	20241224	174300	1488577910	19180	19180	19180	19180	584
243	20241224	174200	1488577910	19180	19180	19180	19180	0
244	20241224	174100	1488577910	19180	19180	19180	19180	0
245	20241224	174000	1488577910	19180	19180	19180	19180	0
246	20241224	173900	1488577910	19180	19180	19180	19180	0
247	20241224	173800	1488577910	19180	19180	19180	19180	0
248	20241224	173700	1488577910	19180	19180	19180	19180	0
249	20241224	173600	1488577910	19180	19180	19180	19180	0
250	20241224	173500	1488577910	19180	19180	19180	19180	0
251	20241224	173400	1488577910	19180	19180	19180	19180	0
252	20241224	173300	1488577910	19180	19180	19180	19180	0
253	20241224	173200	1488577910	19180	19180	19180	19180	0
254	20241224	173100	1488577910	19180	19180	19180	19180	0
255	20241224	173000	1488577910	19180	19180	19180	19180	0
256	20241224	172900	1488577910	19180	19180	19180	19180	0
257	20241224	172800	1488577910	19180	19180	19180	19180	0
258	20241224	172700	1488577910	19180	19180	19180	19180	0
259	20241224	172600	1488577910	19180	19180	19180	19180	0
260	20241224	172500	1488577910	19180	19180	19180	19180	0
261	20241224	172400	1488577910	19180	19180	19180	19180	0
262	20241224	172300	1488577910	19180	19180	19180	19180	0
263	20241224	172200	1488577910	19180	19180	19180	19180	0
264	20241224	172100	1488577910	19180	19180	19180	19180	0
265	20241224	172000	1488577910	19180	19180	19180	19180	0
266	20241224	171900	1488577910	19180	19180	19180	19180	0
267	20241224	171800	1488577910	19180	19180	19180	19180	0
268	20241224	171700	1488577910	19180	19180	19180	19180	0
269	20241224	171600	1488577910	19180	19180	19180	19180	0
270	20241224	171500	1488577910	19180	19180	19180	19180	0
271	20241224	171400	1488577910	19180	19180	19180	19180	0
272	20241224	171300	1488577910	19180	19180	19180	19180	584
273	20241224	171200	1488577910	19180	19180	19180	19180	0
274	20241224	171100	1488577910	19180	19180	19180	19180	0
275	20241224	171000	1488577910	19180	19180	19180	19180	0
276	20241224	170900	1488577910	19180	19180	19180	19180	0
277	20241224	170800	1488577910	19180	19180	19180	19180	0
278	20241224	170700	1488577910	19180	19180	19180	19180	0
279	20241224	170600	1488577910	19180	19180	19180	19180	0
280	20241224	170500	1488577910	19180	19180	19180	19180	0
281	20241224	170400	1488577910	19180	19180	19180	19180	0
282	20241224	170300	1488577910	19180	19180	19180	19180	0
283	20241224	170200	1488577910	19180	19180	19180	19180	0
284	20241224	170100	1488577910	19180	19180	19180	19180	0
285	20241224	170000	1488577910	19180	19180	19180	19180	0
286	20241224	165900	1488577910	19180	19180	19180	19180	0
287	20241224	165800	1488577910	19180	19180	19180	19180	0
288	20241224	165700	1488577910	19180	19180	19180	19180	0
289	20241224	165600	1488577910	19180	19180	19180	19180	0
290	20241224	165500	1488577910	19180	19180	19180	19180	0
291	20241224	165400	1488577910	19180	19180	19180	19180	0
292	20241224	165300	1488577910	19180	19180	19180	19180	0
293	20241224	165200	1488577910	19180	19180	19180	19180	0
294	20241224	165100	1488577910	19180	19180	19180	19180	0
295	20241224	165000	1488577910	19180	19180	19180	19180	0
296	20241224	164900	1488577910	19180	19180	19180	19180	0
297	20241224	164800	1488577910	19180	19180	19180	19180	0
298	20241224	164700	1488577910	19180	19180	19180	19180	0
299	20241224	164600	1488577910	19180	19180	19180	19180	0
300	20241224	164500	1488577910	19180	19180	19180	19180	0
301	20241224	164400	1488577910	19180	19180	19180	19180	0
302	20241224	164300	1488577910	19180	19180	19180	19180	584
303	20241224	164200	1488577910	19180	19180	19180	19180	0
304	20241224	164100	1488577910	19180	19180	19180	19180	0
305	20241224	164000	1488577910	19180	19180	19180	19180	0
306	20241224	163900	1488577910	19180	19180	19180	19180	0
307	20241224	163800	1488577910	19180	19180	19180	19180	0
308	20241224	163700	1488577910	19180	19180	19180	19180	0
309	20241224	163600	1488577910	19180	19180	19180	19180	0
310	20241224	163500	1488577910	19180	19180	19180	19180	0
311	20241224	163400	1488577910	19180	19180	19180	19180	0
312	20241224	163300	1488577910	19180	19180	19180	19180	0
313	20241224	163200	1488577910	19180	19180	19180	19180	0
314	20241224	163100	1488577910	19180	19180	19180	19180	0
315	20241224	163000	1488577910	19180	19180	19180	19180	0
316	20241224	162900	1488577910	19180	19180	19180	19180	0
317	20241224	162800	1488577910	19180	19180	19180	19180	0
318	20241224	162700	1488577910	19180	19180	19180	19180	0
319	20241224	162600	1488577910	19180	19180	19180	19180	0
320	20241224	162500	1488577910	19180	19180	19180	19180	0
321	20241224	162400	1488577910	19180	19180	19180	19180	0
322	20241224	162300	1488577910	19180	19180	19180	19180	0
323	20241224	162200	1488577910	19180	19180	19180	19180	0
324	20241224	162100	1488577910	19180	19180	19180	19180	0
325	20241224	162000	1488577910	19180	19180	19180	19180	0
326	20241224	161900	1488577910	19180	19180	19180	19180	0
327	20241224	161800	1488577910	19180	19180	19180	19180	0
328	20241224	161700	1488577910	19180	19180	19180	19180	0
329	20241224	161600	1488577910	19180	19180	19180	19180	0
330	20241224	161500	1488577910	19180	19180	19180	19180	0
331	20241224	161400	1488577910	19180	19180	19180	19180	0
332	20241224	161300	1488577910	19180	19180	19180	19180	584
333	20241224	161200	1488577910	19180	19180	19180	19180	0
334	20241224	161100	1488577910	19180	19180	19180	19180	0
335	20241224	161000	1488577910	19180	19180	19180	19180	0
336	20241224	160900	1488577910	19180	19180	19180	19180	0
337	20241224	160800	1488577910	19180	19180	19180	19180	0
338	20241224	160700	1488577910	19180	19180	19180	19180	0
339	20241224	160600	1488577910	19180	19180	19180	19180	0
340	20241224	160500	1488577910	19180	19180	19180	19180	0
341	20241224	160400	1488577910	19180	19180	19180	19180	0
342	20241224	160300	1488577910	19180	19180	19180	19180	0
343	20241224	160200	1488577910	19180	19180	19180	19180	0
344	20241224	160100	1488577910	19180	19180	19180	19180	0
345	20241224	160000	1488577910	19180	19180	19180	19180	0
346	20241224	155900	1488577910	19180	19180	19180	19180	0
347	20241224	155800	1488577910	19180	19180	19180	19180	0
348	20241224	155700	1488577910	19180	19180	19180	19180	0
349	20241224	155600	1488577910	19180	19180	19180	19180	0
350	20241224	155500	1488577910	19180	19180	19180	19180	0
351	20241224	155400	1488577910	19180	19180	19180	19180	0
352	20241224	155300	1488577910	19180	19180	19180	19180	0
353	20241224	155200	1488577910	19180	19180	19180	19180	0
354	20241224	155100	1488577910	19180	19180	19180	19180	0
355	20241224	155000	1488577910	19180	19180	19180	19180	0
356	20241224	154900	1488577910	19180	19180	19180	19180	0
357	20241224	154800	1488577910	19180	19180	19180	19180	0
358	20241224	154700	1488577910	19180	19180	19180	19180	0
359	20241224	154600	1488577910	19180	19180	19180	19180	0
360	20241224	154500	1488577910	19180	19180	19180	19180	0
361	20241224	154400	1488577910	19180	19180	19180	19180	0
362	20241224	154300	1488577910	19180	19180	19180	19180	584
363	20241224	154200	1488577910	19180	19180	19180	19180	0
364	20241224	154100	1488577910	19180	19180	19180	19180	0
365	20241224	154000	1488577910	19180	19180	19180	19180	0
366	20241224	153900	1488577910	19180	19180	19180	19180	0
367	20241224	153800	1488577910	19180	19180	19180	19180	0
368	20241224	153700	1488577910	19180	19180	19180	19180	0
369	20241224	153600	1488577910	19180	19180	19180	19180	0
370	20241224	153500	1488577910	19180	19180	19180	19180	0
371	20241224	153400	1488577910	19180	19180	19180	19180	0
372	20241224	153300	1488577910	19180	19180	19180	19180	0
373	20241224	153200	1488577910	19180	19180	19180	19180	0
374	20241224	153100	1488577910	19180	19180	19180	19180	0
375	20241224	153000	1488577910	19180	19180	19180	19180	584
376	20241224	152900	1477376790	19180	19180	19180	19180	0
377	20241224	152800	1477376790	19180	19180	19180	19180	0
378	20241224	152700	1477376790	19180	19180	19180	19180	0
379	20241224	152600	1477376790	19180	19180	19180	19180	0
380	20241224	152500	1477376790	19180	19180	19180	19180	0
381	20241224	152400	1477376790	19180	19180	19180	19180	0
382	20241224	152300	1477376790	19180	19180	19180	19180	0
383	20241224	152200	1477376790	19180	19180	19180	19180	0
384	20241224	152100	1477376790	19180	19180	19180	19180	0
385	20241224	152000	1477376790	19180	19180	19180	19180	0
386	20241224	151900	1477376790	19180	19150	19180	19120	134
387	20241224	151800	1474814050	19110	19110	19110	19110	0
388	20241224	151700	1474814050	19110	19140	19140	19110	750
389	20241224	151600	1460480120	19140	19150	19150	19140	89
390	20241224	151500	1458776650	19150	19150	19150	19150	4
391	20241224	151400	1458700050	19150	19160	19160	19150	119
392	20241224	151300	1456420070	19200	19200	19200	19200	19
393	20241224	151200	1456055270	19190	19200	19200	19190	616
394	20241224	151100	1444229070	19270	19270	19270	19270	0
395	20241224	151000	1444229070	19270	19270	19270	19270	0
396	20241224	150900	1444229070	19270	19270	19270	19270	1
397	20241224	150800	1444209800	19210	19210	19210	19210	0
398	20241224	150700	1444209800	19210	19220	19220	19200	343
399	20241224	150600	1437620430	19290	19290	19290	19290	0
400	20241224	150500	1437620430	19290	19290	19290	19290	87
401	20241224	150400	1435942200	19290	19280	19290	19280	360
402	20241224	150300	1428999000	19290	19290	19290	19290	5
403	20241224	150200	1428902550	19290	19280	19290	19280	101
404	20241224	150100	1426955260	19310	19270	19310	19270	1635
405	20241224	150000	1395438310	19270	19210	19270	19210	291
406	20241224	145900	1389840140	19270	19270	19270	19270	0
407	20241224	145800	1389840140	19270	19270	19270	19270	374
408	20241224	145700	1382633160	19270	19260	19270	19260	23
409	20241224	145600	1382190170	19260	19260	19270	19260	101
410	20241224	145500	1380244900	19270	19260	19270	19260	6
411	20241224	145400	1380129320	19230	19220	19230	19200	686
412	20241224	145300	1366944240	19200	19210	19210	19200	8
413	20241224	145200	1366790630	19220	19230	19230	19220	6
414	20241224	145100	1366675260	19230	19220	19230	19220	124
415	20241224	145000	1364291970	19220	19220	19220	19210	93
416	20241224	144900	1362505420	19220	19220	19220	19220	66
417	20241224	144800	1361236900	19220	19190	19220	19190	267
418	20241224	144700	1356109370	19190	19170	19190	19170	382
419	20241224	144600	1348782080	19170	19190	19190	19130	728
420	20241224	144500	1334825460	19190	19200	19200	19190	108
421	20241224	144400	1332752440	19200	19200	19200	19200	358
422	20241224	144300	1325878840	19200	19210	19210	19200	164
423	20241224	144200	1322730000	19200	19200	19200	19200	40
424	20241224	144100	1321962000	19200	19210	19210	19200	40
425	20241224	144000	1321193980	19210	19250	19250	19210	11
426	20241224	143900	1320982630	19250	19250	19260	19250	99
427	20241224	143800	1319076870	19250	19250	19250	19250	0
428	20241224	143700	1319076870	19250	19250	19250	19250	40
429	20241224	143600	1318306870	19280	19250	19280	19250	125
430	20241224	143500	1315899360	19260	19260	19260	19250	99
431	20241224	143400	1313992750	19260	19250	19260	19250	2
432	20241224	143300	1313954240	19300	19300	19300	19300	0
433	20241224	143200	1313954240	19300	19300	19300	19300	1
434	20241224	143100	1313934940	19330	19320	19330	19310	6143
435	20241224	143000	1195312420	19330	19260	19340	19260	1599
436	20241224	142900	1164427290	19230	19140	19250	19140	1238
437	20241224	142800	1140677310	19140	19100	19140	19100	6
438	20241224	142700	1140562670	19100	19070	19100	19070	186
439	20241224	142600	1137014150	19160	19130	19160	19130	700
440	20241224	142500	1123607450	19130	19070	19130	19070	597
441	20241224	142400	1112207580	19060	19040	19060	19040	282
442	20241224	142300	1106834840	19030	19020	19030	19020	53
443	20241224	142200	1105826270	19010	19010	19010	19010	135
444	20241224	142100	1103259920	19000	18980	19010	18960	150
445	20241224	142000	1100410410	19000	19000	19000	19000	59
446	20241224	141900	1099289410	19000	19010	19010	19000	44
447	20241224	141800	1098453300	19010	18960	19010	18960	280
448	20241224	141700	1093138010	18950	18970	18970	18950	87
449	20241224	141600	1091488960	18970	18960	18970	18950	37
450	20241224	141500	1090787100	18960	18960	18960	18960	89
451	20241224	141400	1089099660	18970	18980	18980	18970	20
452	20241224	141300	1088720160	18990	18960	18990	18960	368
453	20241224	141200	1081739880	18960	18960	18960	18960	17
454	20241224	141100	1081417560	18950	18950	18950	18950	141
455	20241224	141000	1078745610	18960	18960	18960	18960	111
456	20241224	140900	1076641050	18960	18960	18960	18960	761
457	20241224	140800	1062212490	18970	18990	18990	18970	1076
458	20241224	140700	1041794310	19000	19000	19000	19000	3
459	20241224	140600	1041737310	19000	19000	19000	19000	99
460	20241224	140500	1039856310	19000	19010	19010	19000	62
461	20241224	140400	1038678150	19000	19000	19000	19000	91
462	20241224	140300	1036949150	19010	19010	19010	19010	21
463	20241224	140200	1036549940	19000	19010	19010	19000	141
464	20241224	140100	1033870730	19020	19030	19030	19020	7
465	20241224	140000	1033737530	19080	19080	19080	19080	0
466	20241224	135900	1033737530	19080	19080	19080	19080	0
467	20241224	135800	1033737530	19080	19080	19080	19080	128
468	20241224	135700	1031295290	19080	19090	19090	19080	624
469	20241224	135600	1019389340	19080	19050	19080	19050	252
470	20241224	135500	1014585610	19020	19010	19020	19010	846
471	20241224	135400	998495450	18990	19050	19050	18990	1354
472	20241224	135300	972752840	19050	19050	19050	19050	1
473	20241224	135200	972733790	19050	19050	19050	19050	2
474	20241224	135100	972695690	19040	19040	19040	19040	91
475	20241224	135000	970963050	19050	19050	19050	19050	220
476	20241224	134900	966772050	19060	19060	19060	19060	55
477	20241224	134800	965723750	19050	19050	19050	19050	0
478	20241224	134700	965723750	19050	19050	19050	19050	0
479	20241224	134600	965723750	19050	19050	19050	19050	0
480	20241224	134500	965723750	19050	19050	19050	19050	18
481	20241224	134400	965380850	19160	19070	19160	19050	198
482	20241224	134300	961602740	19070	19140	19140	19070	192
483	20241224	134200	957934790	19140	19140	19140	19140	197
484	20241224	134100	954164210	19160	19170	19180	19160	249
485	20241224	134000	949391870	19190	19190	19190	19190	24
486	20241224	133900	948931310	19190	19190	19190	19190	60
487	20241224	133800	947779910	19160	19180	19190	19160	774
488	20241224	133700	932930070	19190	19190	19200	19190	322
489	20241224	133600	926749940	19200	19200	19200	19200	4
490	20241224	133500	926673140	19200	19110	19200	19110	3369
491	20241224	133400	862207350	19120	19080	19120	19080	1327
492	20241224	133300	836859590	19030	19030	19030	19030	0
493	20241224	133200	836859590	19030	19080	19080	19030	332
494	20241224	133100	830541130	19030	19060	19060	19030	773
495	20241224	133000	815808290	19060	19090	19090	19060	213
496	20241224	132900	811745120	19090	19040	19090	19030	624
497	20241224	132800	799863450	19050	19050	19050	19050	12
498	20241224	132700	799634850	19060	19060	19060	19060	10
499	20241224	132600	799444250	19060	19070	19070	19060	16
500	20241224	132500	799139140	19080	19080	19080	19080	11
501	20241224	132400	798929260	19070	19070	19070	19070	5
502	20241224	132300	798833910	19060	19060	19060	19060	179
503	20241224	132200	795422170	19060	19060	19060	19060	0
504	20241224	132100	795422170	19060	19060	19060	19060	3
505	20241224	132000	795364990	19060	19040	19060	19040	133
506	20241224	131900	792831360	19050	19050	19050	19050	0
507	20241224	131800	792831360	19050	19050	19050	19040	13
508	20241224	131700	792583810	19050	19050	19050	19050	2
509	20241224	131600	792545710	19040	19040	19040	19040	84
510	20241224	131500	790946350	19040	19040	19040	19040	104
511	20241224	131400	788966190	19050	19060	19070	19050	124
512	20241224	131300	786603750	19060	19100	19100	19060	9
513	20241224	131200	786432080	19100	19100	19100	19100	1
514	20241224	131100	786412980	19130	19130	19130	19130	0
515	20241224	131000	786412980	19130	19130	19130	19130	0
516	20241224	130900	786412980	19130	19130	19130	19130	59
517	20241224	130800	785284310	19120	19120	19120	19120	0
518	20241224	130700	785284310	19120	19120	19120	19120	79
519	20241224	130600	783773830	19040	19040	19040	19040	0
520	20241224	130500	783773830	19040	19040	19040	19040	0
521	20241224	130400	783773830	19040	19040	19040	19040	19
522	20241224	130300	783412070	19050	19050	19050	19050	0
523	20241224	130200	783412070	19050	19060	19060	19050	424
524	20241224	130100	775332720	19060	19060	19060	19060	0
525	20241224	130000	775332720	19060	19060	19060	19060	0
526	20241224	125900	775332720	19060	19060	19060	19060	0
527	20241224	125800	775332720	19060	19060	19060	19060	0
528	20241224	125700	775332720	19060	19060	19060	19060	0
529	20241224	125600	775332720	19060	19070	19070	19060	40
530	20241224	125500	774570250	19070	19090	19090	19070	106
531	20241224	125400	772548790	19090	19090	19090	19090	0
532	20241224	125300	772548790	19090	19090	19090	19090	0
533	20241224	125200	772548790	19090	19100	19100	19090	158
534	20241224	125100	769531010	19100	19130	19130	19100	521
535	20241224	125000	759576430	19140	19140	19140	19140	0
536	20241224	124900	759576430	19140	19140	19140	19130	164
537	20241224	124800	756438060	19120	19150	19150	19120	51
538	20241224	124700	755461440	19190	19190	19190	19110	32
539	20241224	124600	754849760	19190	19170	19190	19160	837
540	20241224	124500	738809100	19160	19160	19160	19160	10
541	20241224	124400	738617500	19170	19170	19170	19170	1
542	20241224	124300	738598330	19100	19100	19100	19100	0
543	20241224	124200	738598330	19100	19100	19100	19100	110
544	20241224	124100	736497330	19140	19140	19140	19140	5
545	20241224	124000	736401630	19160	19160	19160	19160	0
546	20241224	123900	736401630	19160	19140	19160	19140	57
547	20241224	123800	735310510	19150	19140	19150	19140	685
548	20241224	123700	722193660	19140	19120	19140	19100	334
549	20241224	123600	715810840	19120	19120	19120	19120	84
550	20241224	123500	714204760	19120	19100	19120	19100	109
551	20241224	123400	712122670	19100	19020	19100	19020	1693
552	20241224	123300	679829290	19100	19090	19100	19090	81
553	20241224	123200	678282670	19090	19090	19090	19090	1
554	20241224	123100	678263580	19090	19050	19090	19050	71
555	20241224	123000	676909130	19010	19010	19010	19010	100
556	20241224	122900	675008130	19000	19000	19000	19000	0
557	20241224	122800	675008130	19000	19000	19000	19000	0
558	20241224	122700	675008130	19000	19000	19000	19000	202
559	20241224	122600	671170130	18990	18990	18990	18990	4
560	20241224	122500	671094170	18990	18990	18990	18990	1
561	20241224	122400	671075180	18990	18990	18990	18990	4
562	20241224	122300	670999220	18950	18960	18960	18950	100
563	20241224	122200	669104210	18950	18950	18950	18950	0
564	20241224	122100	669104210	18950	18950	18950	18950	0
565	20241224	122000	669104210	18950	18960	18960	18950	50
566	20241224	121900	668156330	19000	19000	19000	19000	3
567	20241224	121800	668099330	19000	19000	19000	19000	5
568	20241224	121700	668004330	18960	18970	18970	18960	12
569	20241224	121600	667776780	18970	19000	19000	18970	219
570	20241224	121500	663616200	19090	19090	19090	19090	50
571	20241224	121400	662661700	19090	19090	19090	19090	0
572	20241224	121300	662661700	19090	19090	19090	19090	6
573	20241224	121200	662547160	19090	19080	19090	19080	23
574	20241224	121100	662108110	19080	19050	19090	19010	224
575	20241224	121000	657838920	18970	18970	18970	18970	0
576	20241224	120900	657838920	18970	18970	18970	18970	0
577	20241224	120800	657838920	18970	18970	18970	18950	580
578	20241224	120700	646837250	18990	18990	18990	18990	1
579	20241224	120600	646818260	19010	19050	19050	19010	91
580	20241224	120500	645087150	19050	19020	19050	19020	2
581	20241224	120400	645049080	19030	19030	19030	19030	0
582	20241224	120300	645049080	19030	19040	19040	19030	2
583	20241224	120200	645011010	19050	19050	19050	19050	11
584	20241224	120100	644801460	19050	19050	19050	19050	0
585	20241224	120000	644801460	19050	19040	19050	19040	5
586	20241224	115900	644706250	19040	19040	19040	19040	0
587	20241224	115800	644706250	19040	19040	19040	19040	1
588	20241224	115700	644687210	19040	19040	19050	19040	95
589	20241224	115600	642878260	19040	19010	19040	19010	3443
590	20241224	115500	577411700	19020	19020	19020	19020	0
591	20241224	115400	577411700	19020	19020	19020	19020	0
592	20241224	115300	577411700	19020	19000	19020	19000	192
593	20241224	115200	573763570	19000	18980	19000	18980	985
594	20241224	115100	555063140	18980	18970	18980	18970	373
595	20241224	115000	547987040	18970	18970	18970	18970	3
596	20241224	114900	547930130	18970	18970	18970	18970	31
597	20241224	114800	547342060	18970	18960	18970	18960	333
598	20241224	114700	541028290	18960	18940	18960	18940	967
599	20241224	114600	522712080	18940	18910	18940	18910	274
600	20241224	114500	517526570	18910	18910	18910	18910	0
601	20241224	114400	517526570	18910	18910	18910	18910	20
602	20241224	114300	517148370	18910	18910	18910	18910	0
603	20241224	114200	517148370	18910	18910	18910	18910	52
604	20241224	114100	516165050	18930	18930	18930	18930	0
605	20241224	114000	516165050	18930	18930	18930	18930	0
606	20241224	113900	516165050	18930	18930	18930	18930	0
607	20241224	113800	516165050	18930	18930	18930	18930	0
608	20241224	113700	516165050	18930	18930	18930	18930	0
609	20241224	113600	516165050	18930	18930	18930	18930	0
610	20241224	113500	516165050	18930	18930	18930	18930	0
611	20241224	113400	516165050	18930	18930	18930	18930	0
612	20241224	113300	516165050	18930	18930	18930	18930	0
613	20241224	113200	516165050	18930	18930	18930	18930	0
614	20241224	113100	516165050	18930	18930	18940	18930	101
615	20241224	113000	514252480	18930	18930	18930	18930	0
616	20241224	112900	514252480	18930	18930	18930	18930	0
617	20241224	112800	514252480	18930	18930	18930	18930	1
618	20241224	112700	514233550	18930	18930	18930	18930	0
619	20241224	112600	514233550	18930	18930	18930	18930	0
620	20241224	112500	514233550	18930	18900	18930	18900	125
621	20241224	112400	511869940	18890	18890	18890	18890	0
622	20241224	112300	511869940	18890	18890	18890	18890	0
623	20241224	112200	511869940	18890	18910	18910	18890	20
624	20241224	112100	511492000	18900	18940	18940	18900	7
625	20241224	112000	511359660	18900	18900	18900	18900	44
626	20241224	111900	510528060	18940	18940	18940	18940	1
627	20241224	111800	510509120	18880	18880	18880	18880	0
628	20241224	111700	510509120	18880	18900	18900	18880	394
629	20241224	111600	503070330	18880	18890	18890	18880	823
630	20241224	111500	487528710	18940	18900	18940	18890	319
631	20241224	111400	481499890	18900	18900	18900	18900	38
632	20241224	111300	480781690	18940	18920	18940	18900	438
633	20241224	111200	472499150	18940	18940	18940	18940	1
634	20241224	111100	472480210	18910	18940	18940	18910	553
635	20241224	111000	462021390	18940	18940	18940	18940	135
636	20241224	110900	459464490	18940	18940	18940	18940	0
637	20241224	110800	459464490	18940	18940	18940	18940	0
638	20241224	110700	459464490	18940	18940	18940	18940	0
639	20241224	110600	459464490	18940	18900	18940	18900	128
640	20241224	110500	457045250	18940	18940	18940	18940	0
641	20241224	110400	457045250	18940	18940	18940	18940	0
642	20241224	110300	457045250	18940	18940	18940	18940	0
643	20241224	110200	457045250	18940	18940	18940	18940	0
644	20241224	110100	457045250	18940	18940	18940	18940	0
645	20241224	110000	457045250	18940	18940	18940	18940	0
646	20241224	105900	457045250	18940	18940	18940	18940	0
647	20241224	105800	457045250	18940	18940	18940	18930	3
648	20241224	105700	456988440	18940	18940	18940	18940	20
649	20241224	105600	456609640	18940	18900	18940	18900	27
650	20241224	105500	456098540	18900	18900	18900	18900	1
651	20241224	105400	456079640	18900	18900	18900	18900	26
652	20241224	105300	455588240	18900	18900	18900	18900	1
653	20241224	105200	455569340	18900	18900	18900	18900	0
654	20241224	105100	455569340	18900	18900	18900	18900	191
655	20241224	105000	451959440	18910	18930	18930	18910	13
656	20241224	104900	451713580	18940	18940	18940	18940	1
657	20241224	104800	451694640	18900	18910	18940	18900	245
658	20241224	104700	447061870	18910	18910	18910	18910	52
659	20241224	104600	446078550	18910	18910	18910	18910	0
660	20241224	104500	446078550	18910	18910	18910	18910	12
661	20241224	104400	445851630	18910	18910	18910	18910	0
662	20241224	104300	445851630	18910	18910	18910	18910	11
663	20241224	104200	445643620	18890	18940	18940	18890	841
664	20241224	104100	429744790	18940	18940	18940	18940	10
665	20241224	104000	429555390	18930	18930	18930	18930	1060
666	20241224	103900	409489590	18910	18910	18910	18910	1
667	20241224	103800	409470680	18910	18910	18910	18910	27
668	20241224	103700	408960110	18910	18910	18910	18900	3
669	20241224	103600	408903390	18900	18910	18910	18900	108
670	20241224	103500	406861780	18910	18910	18910	18910	0
671	20241224	103400	406861780	18910	18910	18910	18910	21
672	20241224	103300	406464670	18910	18930	18930	18910	31
673	20241224	103200	405877860	18930	18930	18930	18930	21
674	20241224	103100	405480330	18930	18900	18930	18900	30
675	20241224	103000	404912700	18900	18930	18930	18900	464
676	20241224	102900	396131260	18930	18930	18930	18930	0
677	20241224	102800	396131260	18930	18900	18930	18900	2
678	20241224	102700	396093430	18900	18900	18900	18900	2
679	20241224	102600	396055630	18910	18930	18930	18910	50
680	20241224	102500	395109630	18930	18930	18930	18900	1099
681	20241224	102400	374328920	18910	18910	18910	18910	1
682	20241224	102300	374310010	18930	18900	18930	18900	11
683	20241224	102200	374101870	18900	18930	18930	18900	114
684	20241224	102100	371944210	18930	18900	18930	18900	2
685	20241224	102000	371906380	18930	18900	18930	18900	2
686	20241224	101900	371868550	18900	18910	18910	18900	125
687	20241224	101800	369505750	18930	18930	18930	18910	46
688	20241224	101700	368634990	18930	18920	18930	18890	313
689	20241224	101600	362711970	18920	18920	18920	18920	1
690	20241224	101500	362693050	18890	18930	18930	18890	207
691	20241224	101400	358774580	18900	18930	18930	18900	802
692	20241224	101300	343593100	18930	18950	18950	18900	220
693	20241224	101200	339431060	18920	18920	18920	18920	0
694	20241224	101100	339431060	18920	18920	18920	18920	54
695	20241224	101000	338409380	18920	18940	18950	18920	501
696	20241224	100900	328926670	18940	18950	18950	18940	186
697	20241224	100800	325403520	18980	18980	18980	18980	97
698	20241224	100700	323562460	19010	19010	19010	19010	2
699	20241224	100600	323524440	19010	19010	19010	19010	1
700	20241224	100500	323505430	19010	19010	19010	19010	7
701	20241224	100400	323372360	18980	18980	18980	18980	18
702	20241224	100300	323030720	18950	18980	18980	18950	151
703	20241224	100200	320169240	18960	18970	18970	18960	624
704	20241224	100100	308335470	18980	18980	18980	18980	134
705	20241224	100000	305792150	18980	18980	18980	18980	1
706	20241224	095900	305773170	18970	18970	18970	18970	27
707	20241224	095800	305260980	18960	18960	18960	18960	34
708	20241224	095700	304616340	18970	18960	18970	18960	29
709	20241224	095600	304066430	18960	18980	18980	18960	481
710	20241224	095500	294944920	18950	18980	18980	18950	63
711	20241224	095400	293750580	18980	18990	19040	18980	798
712	20241224	095300	278593590	18980	18990	18990	18970	16
713	20241224	095200	278289900	18990	18990	18990	18960	176
714	20241224	095100	274948970	18980	19020	19020	18980	237
715	20241224	095000	270445080	19000	19000	19000	19000	0
716	20241224	094900	270445080	19000	18960	19000	18960	778
717	20241224	094800	255666800	18960	18990	18990	18960	111
718	20241224	094700	253561230	19010	19020	19040	19000	1056
719	20241224	094600	233488360	19030	19110	19120	19030	1317
720	20241224	094500	208374120	19130	19130	19130	19130	0
721	20241224	094400	208374120	19130	19130	19130	19130	4
722	20241224	094300	208297600	19170	19110	19170	19110	289
723	20241224	094200	202774750	19110	19170	19170	19110	117
724	20241224	094100	200532760	19170	19170	19170	19170	6
725	20241224	094000	200417740	19170	19120	19170	19110	101
726	20241224	093900	198487530	19120	19130	19170	19120	394
727	20241224	093800	190944000	19130	19140	19140	19130	51
728	20241224	093700	189968360	19170	19170	19170	19170	52
729	20241224	093600	188971520	19170	19170	19170	19140	525
730	20241224	093500	178907960	19160	19150	19160	19140	40
731	20241224	093400	178142130	19170	19170	19170	19170	1
732	20241224	093300	178122960	19120	19160	19170	19110	761
733	20241224	093200	163543420	19170	19160	19170	19160	103
734	20241224	093100	161569920	19160	19250	19250	19160	60
735	20241224	093000	160419580	19170	19260	19260	19170	44
736	20241224	092900	159575040	19260	19260	19260	19260	1
737	20241224	092800	159555780	19260	19280	19280	19210	211
738	20241224	092700	155500500	19270	19280	19280	19270	55
739	20241224	092600	154440620	19290	19240	19290	19230	219
740	20241224	092500	150219640	19240	19230	19240	19230	13
741	20241224	092400	149969640	19230	19210	19230	19130	29
742	20241224	092300	149413160	19230	19180	19230	19180	14
743	20241224	092200	149144280	19150	19130	19150	19120	510
744	20241224	092100	139381460	19130	19100	19130	19100	269
745	20241224	092000	134243500	19100	19130	19130	19070	764
746	20241224	091900	119643630	19130	19120	19150	19120	44
747	20241224	091800	118802090	19120	19160	19160	19120	486
748	20241224	091700	109506750	19160	19140	19160	19100	546
749	20241224	091600	99066700	19160	19160	19160	19160	0
750	20241224	091500	99066700	19160	19130	19160	19120	813
751	20241224	091400	83498510	19130	19210	19210	19130	638
752	20241224	091300	71280880	19210	19180	19210	19180	28
753	20241224	091200	70743810	19180	19210	19210	19180	6
754	20241224	091100	70628670	19210	19210	19210	19210	2
755	20241224	091000	70590250	19210	19210	19210	19150	93
756	20241224	090900	68809000	19150	19200	19210	19150	328
757	20241224	090800	62521160	19210	19300	19300	19210	874
758	20241224	090700	45714050	19300	19300	19300	19300	8
759	20241224	090600	45559650	19310	19310	19310	19310	100
760	20241224	090500	43628650	19310	19300	19310	19300	500
761	20241224	090400	33976650	19300	19300	19300	19300	50
762	20241224	090300	33011650	19300	19350	19350	19200	887
763	20241224	090200	15927270	19350	19300	19350	19300	354
764	20241224	090100	9094270	19300	19310	19310	19300	395
765	20241224	090000	1470370	19310	19360	19360	19310	76