KissMeData/383930/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213400	3213109610	5380	5380	5380	5380	7434
3	20241223	213300	3213109610	5380	5380	5380	5380	0
4	20241223	213200	3213109610	5380	5380	5380	5380	0
5	20241223	213100	3213109610	5380	5380	5380	5380	0
6	20241223	213000	3213109610	5380	5380	5380	5380	0
7	20241223	212900	3213109610	5380	5380	5380	5380	0
8	20241223	212800	3213109610	5380	5380	5380	5380	0
9	20241223	212700	3213109610	5380	5380	5380	5380	0
10	20241223	212600	3213109610	5380	5380	5380	5380	0
11	20241223	212500	3213109610	5380	5380	5380	5380	0
12	20241223	212400	3213109610	5380	5380	5380	5380	0
13	20241223	212300	3213109610	5380	5380	5380	5380	0
14	20241223	212200	3213109610	5380	5380	5380	5380	0
15	20241223	212100	3213109610	5380	5380	5380	5380	0
16	20241223	212000	3213109610	5380	5380	5380	5380	0
17	20241223	211900	3213109610	5380	5380	5380	5380	0
18	20241223	211800	3213109610	5380	5380	5380	5380	0
19	20241223	211700	3213109610	5380	5380	5380	5380	0
20	20241223	211600	3213109610	5380	5380	5380	5380	0
21	20241223	211500	3213109610	5380	5380	5380	5380	0
22	20241223	211400	3213109610	5380	5380	5380	5380	0
23	20241223	211300	3213109610	5380	5380	5380	5380	0
24	20241223	211200	3213109610	5380	5380	5380	5380	0
25	20241223	211100	3213109610	5380	5380	5380	5380	0
26	20241223	211000	3213109610	5380	5380	5380	5380	0
27	20241223	210900	3213109610	5380	5380	5380	5380	0
28	20241223	210800	3213109610	5380	5380	5380	5380	0
29	20241223	210700	3213109610	5380	5380	5380	5380	0
30	20241223	210600	3213109610	5380	5380	5380	5380	0
31	20241223	210500	3213109610	5380	5380	5380	5380	0
32	20241223	210400	3213109610	5380	5380	5380	5380	7434
33	20241223	210300	3213109610	5380	5380	5380	5380	0
34	20241223	210200	3213109610	5380	5380	5380	5380	0
35	20241223	210100	3213109610	5380	5380	5380	5380	0
36	20241223	210000	3213109610	5380	5380	5380	5380	0
37	20241223	205900	3213109610	5380	5380	5380	5380	0
38	20241223	205800	3213109610	5380	5380	5380	5380	0
39	20241223	205700	3213109610	5380	5380	5380	5380	0
40	20241223	205600	3213109610	5380	5380	5380	5380	0
41	20241223	205500	3213109610	5380	5380	5380	5380	0
42	20241223	205400	3213109610	5380	5380	5380	5380	0
43	20241223	205300	3213109610	5380	5380	5380	5380	0
44	20241223	205200	3213109610	5380	5380	5380	5380	0
45	20241223	205100	3213109610	5380	5380	5380	5380	0
46	20241223	205000	3213109610	5380	5380	5380	5380	0
47	20241223	204900	3213109610	5380	5380	5380	5380	0
48	20241223	204800	3213109610	5380	5380	5380	5380	0
49	20241223	204700	3213109610	5380	5380	5380	5380	0
50	20241223	204600	3213109610	5380	5380	5380	5380	0
51	20241223	204500	3213109610	5380	5380	5380	5380	0
52	20241223	204400	3213109610	5380	5380	5380	5380	0
53	20241223	204300	3213109610	5380	5380	5380	5380	0
54	20241223	204200	3213109610	5380	5380	5380	5380	0
55	20241223	204100	3213109610	5380	5380	5380	5380	0
56	20241223	204000	3213109610	5380	5380	5380	5380	0
57	20241223	203900	3213109610	5380	5380	5380	5380	0
58	20241223	203800	3213109610	5380	5380	5380	5380	0
59	20241223	203700	3213109610	5380	5380	5380	5380	0
60	20241223	203600	3213109610	5380	5380	5380	5380	0
61	20241223	203500	3213109610	5380	5380	5380	5380	0
62	20241223	203400	3213109610	5380	5380	5380	5380	7434
63	20241223	203300	3213109610	5380	5380	5380	5380	0
64	20241223	203200	3213109610	5380	5380	5380	5380	0
65	20241223	203100	3213109610	5380	5380	5380	5380	0
66	20241223	203000	3213109610	5380	5380	5380	5380	0
67	20241223	202900	3213109610	5380	5380	5380	5380	0
68	20241223	202800	3213109610	5380	5380	5380	5380	0
69	20241223	202700	3213109610	5380	5380	5380	5380	0
70	20241223	202600	3213109610	5380	5380	5380	5380	0
71	20241223	202500	3213109610	5380	5380	5380	5380	0
72	20241223	202400	3213109610	5380	5380	5380	5380	0
73	20241223	202300	3213109610	5380	5380	5380	5380	0
74	20241223	202200	3213109610	5380	5380	5380	5380	0
75	20241223	202100	3213109610	5380	5380	5380	5380	0
76	20241223	202000	3213109610	5380	5380	5380	5380	0
77	20241223	201900	3213109610	5380	5380	5380	5380	0
78	20241223	201800	3213109610	5380	5380	5380	5380	0
79	20241223	201700	3213109610	5380	5380	5380	5380	0
80	20241223	201600	3213109610	5380	5380	5380	5380	0
81	20241223	201500	3213109610	5380	5380	5380	5380	0
82	20241223	201400	3213109610	5380	5380	5380	5380	0
83	20241223	201300	3213109610	5380	5380	5380	5380	0
84	20241223	201200	3213109610	5380	5380	5380	5380	0
85	20241223	201100	3213109610	5380	5380	5380	5380	0
86	20241223	201000	3213109610	5380	5380	5380	5380	0
87	20241223	200900	3213109610	5380	5380	5380	5380	0
88	20241223	200800	3213109610	5380	5380	5380	5380	0
89	20241223	200700	3213109610	5380	5380	5380	5380	0
90	20241223	200600	3213109610	5380	5380	5380	5380	0
91	20241223	200500	3213109610	5380	5380	5380	5380	0
92	20241223	200400	3213109610	5380	5380	5380	5380	7434
93	20241223	200300	3213109610	5380	5380	5380	5380	0
94	20241223	200200	3213109610	5380	5380	5380	5380	0
95	20241223	200100	3213109610	5380	5380	5380	5380	0
96	20241223	200000	3213109610	5380	5380	5380	5380	0
97	20241223	195900	3213109610	5380	5380	5380	5380	0
98	20241223	195800	3213109610	5380	5380	5380	5380	0
99	20241223	195700	3213109610	5380	5380	5380	5380	0
100	20241223	195600	3213109610	5380	5380	5380	5380	0
101	20241223	195500	3213109610	5380	5380	5380	5380	0
102	20241223	195400	3213109610	5380	5380	5380	5380	0
103	20241223	195300	3213109610	5380	5380	5380	5380	0
104	20241223	195200	3213109610	5380	5380	5380	5380	0
105	20241223	195100	3213109610	5380	5380	5380	5380	0
106	20241223	195000	3213109610	5380	5380	5380	5380	0
107	20241223	194900	3213109610	5380	5380	5380	5380	0
108	20241223	194800	3213109610	5380	5380	5380	5380	0
109	20241223	194700	3213109610	5380	5380	5380	5380	0
110	20241223	194600	3213109610	5380	5380	5380	5380	0
111	20241223	194500	3213109610	5380	5380	5380	5380	0
112	20241223	194400	3213109610	5380	5380	5380	5380	0
113	20241223	194300	3213109610	5380	5380	5380	5380	0
114	20241223	194200	3213109610	5380	5380	5380	5380	0
115	20241223	194100	3213109610	5380	5380	5380	5380	0
116	20241223	194000	3213109610	5380	5380	5380	5380	0
117	20241223	193900	3213109610	5380	5380	5380	5380	0
118	20241223	193800	3213109610	5380	5380	5380	5380	0
119	20241223	193700	3213109610	5380	5380	5380	5380	0
120	20241223	193600	3213109610	5380	5380	5380	5380	0
121	20241223	193500	3213109610	5380	5380	5380	5380	0
122	20241223	193400	3213109610	5380	5380	5380	5380	7434
123	20241223	193300	3213109610	5380	5380	5380	5380	0
124	20241223	193200	3213109610	5380	5380	5380	5380	0
125	20241223	193100	3213109610	5380	5380	5380	5380	0
126	20241223	193000	3213109610	5380	5380	5380	5380	0
127	20241223	192900	3213109610	5380	5380	5380	5380	0
128	20241223	192800	3213109610	5380	5380	5380	5380	0
129	20241223	192700	3213109610	5380	5380	5380	5380	0
130	20241223	192600	3213109610	5380	5380	5380	5380	0
131	20241223	192500	3213109610	5380	5380	5380	5380	0
132	20241223	192400	3213109610	5380	5380	5380	5380	0
133	20241223	192300	3213109610	5380	5380	5380	5380	0
134	20241223	192200	3213109610	5380	5380	5380	5380	0
135	20241223	192100	3213109610	5380	5380	5380	5380	0
136	20241223	192000	3213109610	5380	5380	5380	5380	0
137	20241223	191900	3213109610	5380	5380	5380	5380	0
138	20241223	191800	3213109610	5380	5380	5380	5380	0
139	20241223	191700	3213109610	5380	5380	5380	5380	0
140	20241223	191600	3213109610	5380	5380	5380	5380	0
141	20241223	191500	3213109610	5380	5380	5380	5380	0
142	20241223	191400	3213109610	5380	5380	5380	5380	0
143	20241223	191300	3213109610	5380	5380	5380	5380	0
144	20241223	191200	3213109610	5380	5380	5380	5380	0
145	20241223	191100	3213109610	5380	5380	5380	5380	0
146	20241223	191000	3213109610	5380	5380	5380	5380	0
147	20241223	190900	3213109610	5380	5380	5380	5380	0
148	20241223	190800	3213109610	5380	5380	5380	5380	0
149	20241223	190700	3213109610	5380	5380	5380	5380	0
150	20241223	190600	3213109610	5380	5380	5380	5380	0
151	20241223	190500	3213109610	5380	5380	5380	5380	0
152	20241223	190400	3213109610	5380	5380	5380	5380	7434
153	20241223	190300	3213109610	5380	5380	5380	5380	0
154	20241223	190200	3213109610	5380	5380	5380	5380	0
155	20241223	190100	3213109610	5380	5380	5380	5380	0
156	20241223	190000	3213109610	5380	5380	5380	5380	0
157	20241223	185900	3213109610	5380	5380	5380	5380	0
158	20241223	185800	3213109610	5380	5380	5380	5380	0
159	20241223	185700	3213109610	5380	5380	5380	5380	0
160	20241223	185600	3213109610	5380	5380	5380	5380	0
161	20241223	185500	3213109610	5380	5380	5380	5380	0
162	20241223	185400	3213109610	5380	5380	5380	5380	0
163	20241223	185300	3213109610	5380	5380	5380	5380	0
164	20241223	185200	3213109610	5380	5380	5380	5380	0
165	20241223	185100	3213109610	5380	5380	5380	5380	0
166	20241223	185000	3213109610	5380	5380	5380	5380	0
167	20241223	184900	3213109610	5380	5380	5380	5380	0
168	20241223	184800	3213109610	5380	5380	5380	5380	0
169	20241223	184700	3213109610	5380	5380	5380	5380	0
170	20241223	184600	3213109610	5380	5380	5380	5380	0
171	20241223	184500	3213109610	5380	5380	5380	5380	0
172	20241223	184400	3213109610	5380	5380	5380	5380	0
173	20241223	184300	3213109610	5380	5380	5380	5380	0
174	20241223	184200	3213109610	5380	5380	5380	5380	0
175	20241223	184100	3213109610	5380	5380	5380	5380	0
176	20241223	184000	3213109610	5380	5380	5380	5380	0
177	20241223	183900	3213109610	5380	5380	5380	5380	0
178	20241223	183800	3213109610	5380	5380	5380	5380	0
179	20241223	183700	3213109610	5380	5380	5380	5380	0
180	20241223	183600	3213109610	5380	5380	5380	5380	0
181	20241223	183500	3213109610	5380	5380	5380	5380	0
182	20241223	183400	3213109610	5380	5380	5380	5380	7434
183	20241223	183300	3213109610	5380	5380	5380	5380	0
184	20241223	183200	3213109610	5380	5380	5380	5380	0
185	20241223	183100	3213109610	5380	5380	5380	5380	0
186	20241223	183000	3213109610	5380	5380	5380	5380	0
187	20241223	182900	3213109610	5380	5380	5380	5380	0
188	20241223	182800	3213109610	5380	5380	5380	5380	0
189	20241223	182700	3213109610	5380	5380	5380	5380	0
190	20241223	182600	3213109610	5380	5380	5380	5380	0
191	20241223	182500	3213109610	5380	5380	5380	5380	0
192	20241223	182400	3213109610	5380	5380	5380	5380	0
193	20241223	182300	3213109610	5380	5380	5380	5380	0
194	20241223	182200	3213109610	5380	5380	5380	5380	0
195	20241223	182100	3213109610	5380	5380	5380	5380	0
196	20241223	182000	3213109610	5380	5380	5380	5380	0
197	20241223	181900	3213109610	5380	5380	5380	5380	0
198	20241223	181800	3213109610	5380	5380	5380	5380	0
199	20241223	181700	3213109610	5380	5380	5380	5380	0
200	20241223	181600	3213109610	5380	5380	5380	5380	0
201	20241223	181500	3213109610	5380	5380	5380	5380	0
202	20241223	181400	3213109610	5380	5380	5380	5380	0
203	20241223	181300	3213109610	5380	5380	5380	5380	0
204	20241223	181200	3213109610	5380	5380	5380	5380	0
205	20241223	181100	3213109610	5380	5380	5380	5380	0
206	20241223	181000	3213109610	5380	5380	5380	5380	0
207	20241223	180900	3213109610	5380	5380	5380	5380	0
208	20241223	180800	3213109610	5380	5380	5380	5380	0
209	20241223	180700	3213109610	5380	5380	5380	5380	0
210	20241223	180600	3213109610	5380	5380	5380	5380	0
211	20241223	180500	3213109610	5380	5380	5380	5380	0
212	20241223	180400	3213109610	5380	5380	5380	5380	7434
213	20241223	180300	3213109610	5380	5380	5380	5380	0
214	20241223	180200	3213109610	5380	5380	5380	5380	0
215	20241223	180100	3213109610	5380	5380	5380	5380	0
216	20241223	180000	3213109610	5380	5380	5380	5380	0
217	20241223	175900	3213109610	5380	5380	5380	5380	0
218	20241223	175800	3213109610	5380	5380	5380	5380	0
219	20241223	175700	3213109610	5380	5380	5380	5380	0
220	20241223	175600	3213109610	5380	5380	5380	5380	0
221	20241223	175500	3213109610	5380	5380	5380	5380	0
222	20241223	175400	3213109610	5380	5380	5380	5380	0
223	20241223	175300	3213109610	5380	5380	5380	5380	0
224	20241223	175200	3213109610	5380	5380	5380	5380	0
225	20241223	175100	3213109610	5380	5380	5380	5380	0
226	20241223	175000	3213109610	5380	5380	5380	5380	0
227	20241223	174900	3213109610	5380	5380	5380	5380	0
228	20241223	174800	3213109610	5380	5380	5380	5380	0
229	20241223	174700	3213109610	5380	5380	5380	5380	0
230	20241223	174600	3213109610	5380	5380	5380	5380	0
231	20241223	174500	3213109610	5380	5380	5380	5380	0
232	20241223	174400	3213109610	5380	5380	5380	5380	0
233	20241223	174300	3213109610	5380	5380	5380	5380	0
234	20241223	174200	3213109610	5380	5380	5380	5380	0
235	20241223	174100	3213109610	5380	5380	5380	5380	0
236	20241223	174000	3213109610	5380	5380	5380	5380	0
237	20241223	173900	3213109610	5380	5380	5380	5380	0
238	20241223	173800	3213109610	5380	5380	5380	5380	0
239	20241223	173700	3213109610	5380	5380	5380	5380	0
240	20241223	173600	3213109610	5380	5380	5380	5380	0
241	20241223	173500	3213109610	5380	5380	5380	5380	0
242	20241223	173400	3213109610	5380	5380	5380	5380	7434
243	20241223	173300	3213109610	5380	5380	5380	5380	0
244	20241223	173200	3213109610	5380	5380	5380	5380	0
245	20241223	173100	3213109610	5380	5380	5380	5380	0
246	20241223	173000	3213109610	5380	5380	5380	5380	0
247	20241223	172900	3213109610	5380	5380	5380	5380	0
248	20241223	172800	3213109610	5380	5380	5380	5380	0
249	20241223	172700	3213109610	5380	5380	5380	5380	0
250	20241223	172600	3213109610	5380	5380	5380	5380	0
251	20241223	172500	3213109610	5380	5380	5380	5380	0
252	20241223	172400	3213109610	5380	5380	5380	5380	0
253	20241223	172300	3213109610	5380	5380	5380	5380	0
254	20241223	172200	3213109610	5380	5380	5380	5380	0
255	20241223	172100	3213109610	5380	5380	5380	5380	0
256	20241223	172000	3213109610	5380	5380	5380	5380	0
257	20241223	171900	3213109610	5380	5380	5380	5380	0
258	20241223	171800	3213109610	5380	5380	5380	5380	0
259	20241223	171700	3213109610	5380	5380	5380	5380	0
260	20241223	171600	3213109610	5380	5380	5380	5380	0
261	20241223	171500	3213109610	5380	5380	5380	5380	0
262	20241223	171400	3213109610	5380	5380	5380	5380	0
263	20241223	171300	3213109610	5380	5380	5380	5380	0
264	20241223	171200	3213109610	5380	5380	5380	5380	0
265	20241223	171100	3213109610	5380	5380	5380	5380	0
266	20241223	171000	3213109610	5380	5380	5380	5380	0
267	20241223	170900	3213109610	5380	5380	5380	5380	0
268	20241223	170800	3213109610	5380	5380	5380	5380	0
269	20241223	170700	3213109610	5380	5380	5380	5380	0
270	20241223	170600	3213109610	5380	5380	5380	5380	0
271	20241223	170500	3213109610	5380	5380	5380	5380	0
272	20241223	170400	3213109610	5380	5380	5380	5380	7434
273	20241223	170300	3213109610	5380	5380	5380	5380	0
274	20241223	170200	3213109610	5380	5380	5380	5380	0
275	20241223	170100	3213109610	5380	5380	5380	5380	0
276	20241223	170000	3213109610	5380	5380	5380	5380	0
277	20241223	165900	3213109610	5380	5380	5380	5380	0
278	20241223	165800	3213109610	5380	5380	5380	5380	0
279	20241223	165700	3213109610	5380	5380	5380	5380	0
280	20241223	165600	3213109610	5380	5380	5380	5380	0
281	20241223	165500	3213109610	5380	5380	5380	5380	0
282	20241223	165400	3213109610	5380	5380	5380	5380	0
283	20241223	165300	3213109610	5380	5380	5380	5380	0
284	20241223	165200	3213109610	5380	5380	5380	5380	0
285	20241223	165100	3213109610	5380	5380	5380	5380	0
286	20241223	165000	3213109610	5380	5380	5380	5380	0
287	20241223	164900	3213109610	5380	5380	5380	5380	0
288	20241223	164800	3213109610	5380	5380	5380	5380	0
289	20241223	164700	3213109610	5380	5380	5380	5380	0
290	20241223	164600	3213109610	5380	5380	5380	5380	0
291	20241223	164500	3213109610	5380	5380	5380	5380	0
292	20241223	164400	3213109610	5380	5380	5380	5380	0
293	20241223	164300	3213109610	5380	5380	5380	5380	0
294	20241223	164200	3213109610	5380	5380	5380	5380	0
295	20241223	164100	3213109610	5380	5380	5380	5380	0
296	20241223	164000	3213109610	5380	5380	5380	5380	0
297	20241223	163900	3213109610	5380	5380	5380	5380	0
298	20241223	163800	3213109610	5380	5380	5380	5380	0
299	20241223	163700	3213109610	5380	5380	5380	5380	0
300	20241223	163600	3213109610	5380	5380	5380	5380	0
301	20241223	163500	3213109610	5380	5380	5380	5380	0
302	20241223	163400	3213109610	5380	5380	5380	5380	7434
303	20241223	163300	3213109610	5380	5380	5380	5380	0
304	20241223	163200	3213109610	5380	5380	5380	5380	0
305	20241223	163100	3213109610	5380	5380	5380	5380	0
306	20241223	163000	3213109610	5380	5380	5380	5380	0
307	20241223	162900	3213109610	5380	5380	5380	5380	0
308	20241223	162800	3213109610	5380	5380	5380	5380	0
309	20241223	162700	3213109610	5380	5380	5380	5380	0
310	20241223	162600	3213109610	5380	5380	5380	5380	0
311	20241223	162500	3213109610	5380	5380	5380	5380	0
312	20241223	162400	3213109610	5380	5380	5380	5380	0
313	20241223	162300	3213109610	5380	5380	5380	5380	0
314	20241223	162200	3213109610	5380	5380	5380	5380	0
315	20241223	162100	3213109610	5380	5380	5380	5380	0
316	20241223	162000	3213109610	5380	5380	5380	5380	0
317	20241223	161900	3213109610	5380	5380	5380	5380	0
318	20241223	161800	3213109610	5380	5380	5380	5380	0
319	20241223	161700	3213109610	5380	5380	5380	5380	0
320	20241223	161600	3213109610	5380	5380	5380	5380	0
321	20241223	161500	3213109610	5380	5380	5380	5380	0
322	20241223	161400	3213109610	5380	5380	5380	5380	0
323	20241223	161300	3213109610	5380	5380	5380	5380	0
324	20241223	161200	3213109610	5380	5380	5380	5380	0
325	20241223	161100	3213109610	5380	5380	5380	5380	0
326	20241223	161000	3213109610	5380	5380	5380	5380	0
327	20241223	160900	3213109610	5380	5380	5380	5380	0
328	20241223	160800	3213109610	5380	5380	5380	5380	0
329	20241223	160700	3213109610	5380	5380	5380	5380	0
330	20241223	160600	3213109610	5380	5380	5380	5380	0
331	20241223	160500	3213109610	5380	5380	5380	5380	0
332	20241223	160400	3213109610	5380	5380	5380	5380	7434
333	20241223	160300	3213109610	5380	5380	5380	5380	0
334	20241223	160200	3213109610	5380	5380	5380	5380	0
335	20241223	160100	3213109610	5380	5380	5380	5380	0
336	20241223	160000	3213109610	5380	5380	5380	5380	0
337	20241223	155900	3213109610	5380	5380	5380	5380	0
338	20241223	155800	3213109610	5380	5380	5380	5380	0
339	20241223	155700	3213109610	5380	5380	5380	5380	0
340	20241223	155600	3213109610	5380	5380	5380	5380	0
341	20241223	155500	3213109610	5380	5380	5380	5380	0
342	20241223	155400	3213109610	5380	5380	5380	5380	0
343	20241223	155300	3213109610	5380	5380	5380	5380	0
344	20241223	155200	3213109610	5380	5380	5380	5380	0
345	20241223	155100	3213109610	5380	5380	5380	5380	0
346	20241223	155000	3213109610	5380	5380	5380	5380	0
347	20241223	154900	3213109610	5380	5380	5380	5380	0
348	20241223	154800	3213109610	5380	5380	5380	5380	0
349	20241223	154700	3213109610	5380	5380	5380	5380	0
350	20241223	154600	3213109610	5380	5380	5380	5380	0
351	20241223	154500	3213109610	5380	5380	5380	5380	0
352	20241223	154400	3213109610	5380	5380	5380	5380	0
353	20241223	154300	3213109610	5380	5380	5380	5380	0
354	20241223	154200	3213109610	5380	5380	5380	5380	0
355	20241223	154100	3213109610	5380	5380	5380	5380	0
356	20241223	154000	3213109610	5380	5380	5380	5380	0
357	20241223	153900	3213109610	5380	5380	5380	5380	0
358	20241223	153800	3213109610	5380	5380	5380	5380	0
359	20241223	153700	3213109610	5380	5380	5380	5380	0
360	20241223	153600	3213109610	5380	5380	5380	5380	0
361	20241223	153500	3213109610	5380	5380	5380	5380	0
362	20241223	153400	3213109610	5380	5380	5380	5380	7434
363	20241223	153300	3213109610	5380	5380	5380	5380	0
364	20241223	153200	3213109610	5380	5380	5380	5380	0
365	20241223	153100	3213109610	5380	5380	5380	5380	0
366	20241223	153000	3213109610	5380	5380	5380	5380	7434
367	20241223	152900	3173114690	5400	5400	5400	5400	0
368	20241223	152800	3173114690	5400	5400	5400	5400	0
369	20241223	152700	3173114690	5400	5400	5400	5400	0
370	20241223	152600	3173114690	5400	5400	5400	5400	0
371	20241223	152500	3173114690	5400	5400	5400	5400	0
372	20241223	152400	3173114690	5400	5400	5400	5400	0
373	20241223	152300	3173114690	5400	5400	5400	5400	0
374	20241223	152200	3173114690	5400	5400	5400	5400	0
375	20241223	152100	3173114690	5400	5400	5400	5400	0
376	20241223	152000	3173114690	5400	5400	5400	5400	0
377	20241223	151900	3173114690	5400	5400	5410	5380	3804
378	20241223	151800	3152634130	5420	5420	5420	5420	0
379	20241223	151700	3152634130	5420	5390	5420	5390	1256
380	20241223	151600	3145855950	5390	5380	5390	5380	314
381	20241223	151500	3144165630	5380	5380	5390	5380	1524
382	20241223	151400	3135965510	5380	5400	5400	5380	902
383	20241223	151300	3131106510	5400	5380	5400	5370	1735
384	20241223	151200	3121789300	5380	5400	5400	5380	7719
385	20241223	151100	3080230950	5400	5400	5400	5400	295
386	20241223	151000	3078637950	5410	5430	5440	5410	4540
387	20241223	150900	3054039800	5420	5420	5430	5420	102
388	20241223	150800	3053485960	5420	5430	5440	5420	2254
389	20241223	150700	3041252440	5420	5430	5430	5420	4240
390	20241223	150600	3018241640	5420	5410	5430	5410	3378
391	20241223	150500	2999928720	5410	5400	5410	5400	64
392	20241223	150400	2999583110	5400	5400	5400	5400	623
393	20241223	150300	2996218910	5400	5400	5400	5400	113
394	20241223	150200	2995608710	5390	5390	5390	5390	101
395	20241223	150100	2995064320	5400	5410	5410	5400	932
396	20241223	150000	2990031440	5400	5420	5420	5400	273
397	20241223	145900	2988556070	5410	5410	5410	5410	213
398	20241223	145800	2987403740	5410	5410	5410	5410	20
399	20241223	145700	2987295540	5410	5410	5410	5410	2069
400	20241223	145600	2976102250	5420	5410	5420	5410	555
401	20241223	145500	2973098400	5410	5410	5410	5410	15
402	20241223	145400	2973017250	5410	5410	5410	5410	192
403	20241223	145300	2971978530	5410	5410	5410	5410	18
404	20241223	145200	2971881150	5410	5410	5410	5410	200
405	20241223	145100	2970799150	5390	5400	5400	5390	1169
406	20241223	145000	2964497820	5400	5400	5400	5400	31
407	20241223	144900	2964330420	5400	5400	5400	5400	1135
408	20241223	144800	2958201420	5390	5390	5400	5390	1445
409	20241223	144700	2950412820	5390	5390	5390	5390	994
410	20241223	144600	2945055160	5390	5410	5410	5390	2268
411	20241223	144500	2932806330	5400	5400	5400	5400	145
412	20241223	144400	2932023330	5400	5400	5400	5400	931
413	20241223	144300	2926995930	5400	5410	5410	5400	3616
414	20241223	144200	2907455490	5410	5410	5410	5410	300
415	20241223	144100	2905832490	5410	5420	5420	5410	2051
416	20241223	144000	2894720480	5430	5430	5430	5430	0
417	20241223	143900	2894720480	5430	5430	5430	5430	493
418	20241223	143800	2892043490	5430	5440	5440	5430	386
419	20241223	143700	2889945230	5420	5420	5420	5420	0
420	20241223	143600	2889945230	5420	5440	5440	5420	1923
421	20241223	143500	2879517590	5440	5440	5440	5440	750
422	20241223	143400	2875437590	5440	5430	5440	5430	22
423	20241223	143300	2875317940	5420	5430	5430	5420	259
424	20241223	143200	2873914140	5420	5440	5440	5420	23
425	20241223	143100	2873789040	5440	5430	5440	5430	1235
426	20241223	143000	2867076620	5420	5420	5420	5420	1
427	20241223	142900	2867071200	5430	5420	5430	5420	1797
428	20241223	142800	2857314830	5420	5420	5420	5420	1
429	20241223	142700	2857309410	5420	5420	5420	5420	0
430	20241223	142600	2857309410	5420	5420	5420	5420	696
431	20241223	142500	2853537090	5430	5430	5430	5430	0
432	20241223	142400	2853537090	5430	5420	5430	5400	1060
433	20241223	142300	2847797630	5420	5420	5420	5420	200
434	20241223	142200	2846713630	5420	5420	5420	5420	892
435	20241223	142100	2841878990	5440	5440	5440	5440	30
436	20241223	142000	2841715790	5440	5440	5440	5440	0
437	20241223	141900	2841715790	5440	5420	5440	5420	2000
438	20241223	141800	2830850230	5410	5410	5410	5410	1
439	20241223	141700	2830844820	5410	5410	5410	5410	0
440	20241223	141600	2830844820	5410	5420	5420	5410	344
441	20241223	141500	2828983250	5420	5420	5430	5420	407
442	20241223	141400	2826775810	5410	5410	5410	5410	1
443	20241223	141300	2826770400	5420	5420	5420	5420	44
444	20241223	141200	2826531920	5430	5430	5430	5430	368
445	20241223	141100	2824533680	5430	5430	5430	5430	1
446	20241223	141000	2824528250	5420	5420	5420	5420	3
447	20241223	140900	2824511990	5420	5410	5430	5410	1054
448	20241223	140800	2818802640	5390	5400	5400	5390	634
449	20241223	140700	2815380280	5400	5400	5400	5400	0
450	20241223	140600	2815380280	5400	5400	5400	5400	3
451	20241223	140500	2815364080	5400	5400	5400	5400	124
452	20241223	140400	2814694480	5400	5400	5400	5400	11
453	20241223	140300	2814635080	5400	5400	5400	5400	16
454	20241223	140200	2814548680	5400	5400	5400	5400	146
455	20241223	140100	2813760280	5380	5380	5380	5380	548
456	20241223	140000	2810812040	5390	5390	5390	5390	0
457	20241223	135900	2810812040	5390	5380	5390	5380	393
458	20241223	135800	2808694620	5390	5390	5390	5390	1770
459	20241223	135700	2799154320	5390	5390	5390	5390	31
460	20241223	135600	2798987230	5390	5390	5390	5390	120
461	20241223	135500	2798340430	5390	5400	5400	5390	418
462	20241223	135400	2796083430	5410	5410	5410	5410	99
463	20241223	135300	2795547840	5420	5420	5420	5420	0
464	20241223	135200	2795547840	5420	5400	5420	5400	442
465	20241223	135100	2793160620	5410	5410	5410	5410	0
466	20241223	135000	2793160620	5410	5410	5410	5400	243
467	20241223	134900	2791846000	5430	5430	5430	5430	92
468	20241223	134800	2791346440	5430	5430	5430	5430	500
469	20241223	134700	2788631440	5430	5410	5430	5410	440
470	20241223	134600	2786243900	5410	5410	5410	5410	1000
471	20241223	134500	2780833900	5410	5410	5410	5410	0
472	20241223	134400	2780833900	5410	5410	5410	5410	1000
473	20241223	134300	2775423900	5410	5410	5410	5410	0
474	20241223	134200	2775423900	5410	5410	5410	5410	20
475	20241223	134100	2775315700	5430	5430	5430	5430	0
476	20241223	134000	2775315700	5430	5430	5430	5420	753
477	20241223	133900	2771227420	5420	5420	5420	5420	335
478	20241223	133800	2769411720	5420	5400	5420	5400	965
479	20241223	133700	2764190420	5400	5400	5400	5400	1182
480	20241223	133600	2757807620	5390	5390	5390	5390	881
481	20241223	133500	2753059030	5390	5400	5400	5390	525
482	20241223	133400	2750229250	5400	5390	5400	5380	2357
483	20241223	133300	2737516700	5390	5390	5390	5380	573
484	20241223	133200	2734430780	5380	5380	5380	5370	950
485	20241223	133100	2729325280	5370	5380	5380	5370	329
486	20241223	133000	2727555560	5380	5380	5380	5380	201
487	20241223	132900	2726474180	5380	5370	5380	5370	244
488	20241223	132800	2725163160	5370	5370	5370	5370	4161
489	20241223	132700	2702818590	5370	5370	5370	5370	0
490	20241223	132600	2702818590	5370	5370	5380	5370	462
491	20241223	132500	2700337030	5370	5370	5380	5370	290
492	20241223	132400	2698779520	5370	5360	5370	5360	77
493	20241223	132300	2698366430	5370	5390	5390	5370	2672
494	20241223	132200	2684009390	5390	5390	5390	5390	2
495	20241223	132100	2683998610	5390	5380	5390	5380	1367
496	20241223	132000	2676630500	5380	5380	5380	5380	312
497	20241223	131900	2674951940	5380	5380	5380	5380	0
498	20241223	131800	2674951940	5380	5380	5380	5380	90
499	20241223	131700	2674467740	5400	5400	5400	5400	0
500	20241223	131600	2674467740	5400	5400	5400	5400	101
501	20241223	131500	2673922340	5400	5400	5400	5400	0
502	20241223	131400	2673922340	5400	5400	5400	5400	1
503	20241223	131300	2673916940	5400	5390	5400	5390	1200
504	20241223	131200	2667440330	5360	5400	5400	5360	4001
505	20241223	131100	2645961410	5400	5400	5400	5400	2
506	20241223	131000	2645950610	5400	5400	5400	5400	2
507	20241223	130900	2645939810	5390	5390	5390	5390	478
508	20241223	130800	2643363390	5370	5370	5370	5370	0
509	20241223	130700	2643363390	5370	5390	5390	5370	5771
510	20241223	130600	2612267120	5370	5390	5390	5370	55
511	20241223	130500	2611971180	5370	5370	5370	5370	0
512	20241223	130400	2611971180	5370	5380	5390	5370	2320
513	20241223	130300	2599509000	5380	5380	5380	5380	446
514	20241223	130200	2597109520	5390	5370	5390	5370	6
515	20241223	130100	2597077280	5380	5380	5380	5380	643
516	20241223	130000	2593617940	5370	5370	5370	5370	1148
517	20241223	125900	2587453180	5370	5380	5380	5360	732
518	20241223	125800	2583528590	5400	5390	5400	5350	7996
519	20241223	125700	2540678360	5400	5400	5400	5400	1000
520	20241223	125600	2535278360	5400	5400	5400	5400	5
521	20241223	125500	2535251360	5390	5400	5400	5390	239
522	20241223	125400	2533963010	5400	5400	5400	5400	100
523	20241223	125300	2533423010	5400	5420	5420	5400	616
524	20241223	125200	2530092580	5420	5420	5420	5420	36
525	20241223	125100	2529897460	5420	5420	5420	5420	1454
526	20241223	125000	2522016780	5420	5420	5430	5420	1340
527	20241223	124900	2514753200	5420	5410	5420	5410	173
528	20241223	124800	2513816710	5410	5420	5420	5410	10
529	20241223	124700	2513762520	5430	5410	5430	5410	202
530	20241223	124600	2512667730	5410	5410	5420	5400	41
531	20241223	124500	2512445640	5420	5410	5420	5410	3
532	20241223	124400	2512429390	5400	5400	5400	5400	0
533	20241223	124300	2512429390	5400	5400	5400	5390	40
534	20241223	124200	2512213610	5400	5410	5410	5400	267
535	20241223	124100	2510769810	5410	5410	5410	5410	201
536	20241223	124000	2509682400	5410	5400	5410	5400	628
537	20241223	123900	2506286200	5390	5390	5390	5390	0
538	20241223	123800	2506286200	5390	5390	5390	5390	0
539	20241223	123700	2506286200	5390	5390	5390	5390	250
540	20241223	123600	2504938700	5370	5370	5370	5370	420
541	20241223	123500	2502683300	5370	5370	5370	5370	758
542	20241223	123400	2498612840	5400	5400	5400	5400	100
543	20241223	123300	2498072840	5400	5380	5400	5370	1849
544	20241223	123200	2488139230	5370	5370	5370	5370	269
545	20241223	123100	2486694700	5370	5390	5390	5370	1510
546	20241223	123000	2478583020	5390	5380	5390	5380	39
547	20241223	122900	2478373190	5390	5390	5390	5390	3
548	20241223	122800	2478357020	5400	5400	5400	5400	20
549	20241223	122700	2478249020	5400	5400	5400	5400	50
550	20241223	122600	2477979020	5400	5380	5400	5380	206
551	20241223	122500	2476866740	5380	5380	5380	5380	1
552	20241223	122400	2476861360	5380	5380	5380	5380	61
553	20241223	122300	2476533180	5380	5380	5380	5380	349
554	20241223	122200	2474655560	5380	5380	5380	5380	111
555	20241223	122100	2474058380	5400	5390	5400	5390	14
556	20241223	122000	2473982830	5380	5380	5380	5380	0
557	20241223	121900	2473982830	5380	5380	5380	5380	0
558	20241223	121800	2473982830	5380	5400	5400	5380	707
559	20241223	121700	2470178570	5380	5380	5380	5380	1000
560	20241223	121600	2464798570	5400	5400	5400	5400	11
561	20241223	121500	2464739170	5400	5390	5400	5390	244
562	20241223	121400	2463423960	5390	5390	5390	5390	0
563	20241223	121300	2463423960	5390	5390	5390	5390	127
564	20241223	121200	2462739430	5390	5390	5390	5390	28
565	20241223	121100	2462588510	5390	5390	5390	5390	36
566	20241223	121000	2462394470	5390	5390	5390	5390	1
567	20241223	120900	2462389080	5360	5370	5370	5360	701
568	20241223	120800	2458628170	5370	5380	5380	5350	3377
569	20241223	120700	2440507480	5370	5410	5410	5370	786
570	20241223	120600	2436267810	5410	5410	5410	5410	2
571	20241223	120500	2436256990	5400	5410	5410	5400	42
572	20241223	120400	2436029780	5410	5400	5410	5400	50
573	20241223	120300	2435759770	5400	5410	5410	5400	151
574	20241223	120200	2434943370	5410	5410	5410	5410	528
575	20241223	120100	2432086890	5410	5410	5410	5410	0
576	20241223	120000	2432086890	5410	5410	5410	5410	100
577	20241223	115900	2431545890	5410	5410	5410	5410	11
578	20241223	115800	2431486380	5400	5400	5400	5400	0
579	20241223	115700	2431486380	5400	5400	5400	5400	4
580	20241223	115600	2431464780	5410	5390	5410	5390	1067
581	20241223	115500	2425713380	5400	5400	5400	5400	0
582	20241223	115400	2425713380	5400	5400	5400	5400	291
583	20241223	115300	2424141980	5400	5400	5400	5400	0
584	20241223	115200	2424141980	5400	5400	5400	5400	657
585	20241223	115100	2420594180	5400	5420	5420	5400	103
586	20241223	115000	2420037920	5420	5430	5430	5420	276
587	20241223	114900	2418539610	5440	5450	5450	5440	69
588	20241223	114800	2418163720	5450	5410	5450	5410	2124
589	20241223	114700	2406612400	5350	5430	5430	5350	4443
590	20241223	114600	2382755920	5440	5440	5440	5440	297
591	20241223	114500	2381140240	5450	5450	5450	5450	286
592	20241223	114400	2379581540	5450	5410	5450	5410	6879
593	20241223	114300	2342118140	5430	5410	5430	5410	2085
594	20241223	114200	2330815220	5410	5410	5410	5410	72
595	20241223	114100	2330425700	5410	5400	5410	5400	1115
596	20241223	114000	2324395220	5400	5400	5400	5400	629
597	20241223	113900	2320998620	5360	5360	5360	5360	0
598	20241223	113800	2320998620	5360	5370	5370	5360	100
599	20241223	113700	2320462110	5400	5400	5400	5400	1347
600	20241223	113600	2313188310	5400	5390	5400	5390	92
601	20241223	113500	2312691880	5390	5350	5390	5350	2137
602	20241223	113400	2301255990	5350	5350	5350	5350	3008
603	20241223	113300	2285163190	5360	5360	5360	5360	1864
604	20241223	113200	2275172150	5370	5370	5370	5370	215
605	20241223	113100	2274017600	5370	5400	5400	5370	1058
606	20241223	113000	2268331650	5380	5390	5400	5380	1708
607	20241223	112900	2259109720	5390	5380	5390	5380	102
608	20241223	112800	2258560950	5370	5370	5370	5370	0
609	20241223	112700	2258560950	5370	5370	5370	5370	0
610	20241223	112600	2258560950	5370	5370	5370	5370	29
611	20241223	112500	2258405220	5360	5360	5360	5360	0
612	20241223	112400	2258405220	5360	5360	5360	5360	11
613	20241223	112300	2258346260	5360	5370	5380	5360	1563
614	20241223	112200	2249964060	5370	5380	5380	5370	83
615	20241223	112100	2249517930	5380	5380	5380	5380	500
616	20241223	112000	2246827930	5380	5380	5380	5380	0
617	20241223	111900	2246827930	5380	5380	5380	5380	1
618	20241223	111800	2246822550	5380	5380	5380	5380	1
619	20241223	111700	2246817170	5370	5380	5390	5370	547
620	20241223	111600	2243879380	5370	5370	5370	5370	174
621	20241223	111500	2242945000	5370	5380	5380	5370	152
622	20241223	111400	2242127250	5380	5400	5400	5380	203
623	20241223	111300	2241035070	5380	5400	5400	5380	315
624	20241223	111200	2239334130	5400	5400	5400	5400	260
625	20241223	111100	2237930130	5400	5390	5400	5390	500
626	20241223	111000	2235231890	5390	5390	5390	5390	408
627	20241223	110900	2233032770	5390	5390	5390	5390	32
628	20241223	110800	2232860290	5390	5390	5400	5390	628
629	20241223	110700	2229471690	5390	5390	5390	5390	0
630	20241223	110600	2229471690	5390	5390	5390	5390	6
631	20241223	110500	2229439350	5390	5380	5390	5380	11
632	20241223	110400	2229380150	5370	5370	5370	5370	1
633	20241223	110300	2229374780	5390	5390	5390	5390	463
634	20241223	110200	2226879210	5400	5400	5400	5400	150
635	20241223	110100	2226069210	5390	5390	5390	5390	0
636	20241223	110000	2226069210	5390	5380	5390	5380	1337
637	20241223	105900	2218864720	5370	5380	5380	5370	26
638	20241223	105800	2218725010	5380	5380	5380	5380	10
639	20241223	105700	2218671210	5380	5380	5380	5380	0
640	20241223	105600	2218671210	5380	5380	5390	5380	1340
641	20241223	105500	2211461910	5380	5380	5380	5370	167
642	20241223	105400	2210563460	5370	5370	5370	5370	175
643	20241223	105300	2209623710	5380	5380	5380	5380	97
644	20241223	105200	2209101850	5370	5370	5370	5370	118
645	20241223	105100	2208468190	5350	5350	5350	5350	0
646	20241223	105000	2208468190	5350	5360	5360	5350	654
647	20241223	104900	2204968450	5360	5370	5370	5360	51
648	20241223	104800	2204694590	5370	5370	5370	5370	22
649	20241223	104700	2204576450	5370	5370	5370	5370	564
650	20241223	104600	2201547770	5370	5370	5370	5370	48
651	20241223	104500	2201290010	5370	5370	5370	5370	0
652	20241223	104400	2201290010	5370	5360	5370	5360	549
653	20241223	104300	2198346870	5360	5370	5370	5360	55
654	20241223	104200	2198052020	5360	5360	5360	5350	407
655	20241223	104100	2195874540	5350	5350	5350	5350	55
656	20241223	104000	2195580290	5360	5360	5360	5360	1520
657	20241223	103900	2187433090	5360	5360	5370	5360	1897
658	20241223	103800	2177246600	5360	5360	5360	5360	141
659	20241223	103700	2176490840	5370	5360	5370	5350	1299
660	20241223	103600	2169534120	5350	5360	5370	5350	2880
661	20241223	103500	2154107270	5350	5350	5350	5350	55
662	20241223	103400	2153813020	5350	5360	5360	5350	1153
663	20241223	103300	2147644450	5360	5360	5370	5360	613
664	20241223	103200	2144356950	5360	5360	5360	5340	4267
665	20241223	103100	2121545900	5370	5370	5370	5370	1
666	20241223	103000	2121540530	5360	5350	5360	5350	3911
667	20241223	102900	2100616020	5340	5360	5360	5340	1339
668	20241223	102800	2093456760	5350	5350	5350	5350	368
669	20241223	102700	2091487960	5350	5360	5370	5350	1406
670	20241223	102600	2083964140	5370	5370	5370	5370	0
671	20241223	102500	2083964140	5370	5360	5370	5350	229
672	20241223	102400	2082738930	5360	5360	5360	5360	174
673	20241223	102300	2081806290	5360	5350	5360	5350	193
674	20241223	102200	2080771820	5360	5340	5360	5330	2116
675	20241223	102100	2069474540	5330	5330	5330	5330	0
676	20241223	102000	2069474540	5330	5350	5350	5330	231
677	20241223	101900	2068239250	5330	5350	5350	5330	6103
678	20241223	101800	2035654160	5330	5340	5340	5330	834
679	20241223	101700	2031201330	5340	5340	5350	5330	6024
680	20241223	101600	1999062500	5350	5350	5360	5340	2330
681	20241223	101500	1986599650	5370	5360	5370	5360	2535
682	20241223	101400	1973011760	5380	5340	5380	5340	1835
683	20241223	101300	1963174840	5340	5370	5380	5340	16283
684	20241223	101200	1875946340	5380	5410	5410	5380	1885
685	20241223	101100	1865797060	5410	5410	5410	5410	2727
686	20241223	101000	1851043990	5430	5420	5440	5420	302
687	20241223	100900	1849405070	5420	5400	5420	5400	1952
688	20241223	100800	1838858120	5400	5400	5400	5400	0
689	20241223	100700	1838858120	5400	5390	5400	5390	11
690	20241223	100600	1838798730	5390	5400	5400	5390	1647
691	20241223	100500	1829919960	5410	5410	5410	5410	0
692	20241223	100400	1829919960	5410	5410	5410	5410	10
693	20241223	100300	1829865860	5390	5390	5420	5380	2872
694	20241223	100200	1814395750	5390	5390	5390	5380	634
695	20241223	100100	1810980940	5390	5400	5400	5380	2634
696	20241223	100000	1796784500	5400	5400	5410	5400	1133
697	20241223	095900	1790666290	5410	5410	5420	5400	912
698	20241223	095800	1785740430	5420	5410	5420	5390	517
699	20241223	095700	1782949260	5410	5420	5430	5400	2551
700	20241223	095600	1769136490	5420	5440	5470	5420	1350
701	20241223	095500	1761801660	5470	5460	5470	5450	623
702	20241223	095400	1758397890	5450	5440	5450	5440	316
703	20241223	095300	1756677370	5460	5460	5460	5450	477
704	20241223	095200	1754077230	5460	5470	5470	5430	1241
705	20241223	095100	1747292570	5470	5450	5470	5450	1230
706	20241223	095000	1740577240	5430	5430	5430	5430	500
707	20241223	094900	1737862240	5460	5460	5460	5460	200
708	20241223	094800	1736770240	5430	5460	5470	5430	800
709	20241223	094700	1732396270	5460	5440	5460	5420	611
710	20241223	094600	1729075600	5440	5440	5440	5430	598
711	20241223	094500	1725822880	5440	5410	5440	5410	348
712	20241223	094400	1723931270	5410	5400	5410	5400	974
713	20241223	094300	1718667220	5400	5410	5410	5390	1348
714	20241223	094200	1711386700	5410	5410	5410	5410	144
715	20241223	094100	1710607660	5400	5400	5400	5400	1
716	20241223	094000	1710602260	5380	5370	5410	5370	734
717	20241223	093900	1706648380	5400	5370	5400	5350	6464
718	20241223	093800	1671907290	5380	5370	5390	5370	113
719	20241223	093700	1671299130	5350	5340	5370	5340	2852
720	20241223	093600	1656034910	5330	5350	5350	5330	3611
721	20241223	093500	1636755850	5340	5390	5390	5340	3515
722	20241223	093400	1617908220	5400	5370	5400	5370	1378
723	20241223	093300	1610484990	5380	5370	5380	5340	3047
724	20241223	093200	1594163380	5370	5370	5370	5370	1002
725	20241223	093100	1588782640	5380	5430	5430	5350	9302
726	20241223	093000	1538806680	5430	5450	5450	5400	2346
727	20241223	092900	1526128100	5450	5420	5450	5420	4077
728	20241223	092800	1504023360	5410	5410	5410	5380	1548
729	20241223	092700	1495669810	5410	5400	5410	5380	1065
730	20241223	092600	1489910390	5410	5400	5410	5370	1344
731	20241223	092500	1482643660	5400	5400	5410	5370	414
732	20241223	092400	1480412520	5400	5420	5420	5350	1354
733	20241223	092300	1473117880	5420	5380	5420	5380	3671
734	20241223	092200	1453330040	5370	5320	5370	5320	1559
735	20241223	092100	1444966290	5330	5340	5350	5320	6731
736	20241223	092000	1409093520	5350	5370	5370	5350	3284
737	20241223	091900	1391506360	5370	5360	5380	5340	2043
738	20241223	091800	1380559530	5360	5370	5390	5330	5175
739	20241223	091700	1352757370	5370	5300	5400	5290	5409
740	20241223	091600	1323884830	5290	5320	5320	5280	10690
741	20241223	091500	1267246110	5330	5380	5390	5310	11783
742	20241223	091400	1204386490	5360	5370	5370	5330	9596
743	20241223	091300	1153036200	5370	5340	5380	5330	11331
744	20241223	091200	1092344680	5340	5420	5420	5330	24772
745	20241223	091100	959130300	5410	5510	5510	5400	13404
746	20241223	091000	886146330	5500	5510	5520	5460	4250
747	20241223	090900	862812030	5500	5540	5560	5500	6186
748	20241223	090800	828755600	5540	5570	5600	5500	7882
749	20241223	090700	784996870	5570	5550	5590	5490	9551
750	20241223	090600	732039830	5500	5460	5500	5400	17439
751	20241223	090500	636975310	5490	5480	5510	5410	17173
752	20241223	090400	543107360	5500	5570	5620	5470	22278
753	20241223	090300	420211600	5570	5610	5660	5540	8563
754	20241223	090200	372399980	5600	5660	5670	5600	10306
755	20241223	090100	314428230	5670	5650	5820	5610	8125
756	20241223	090000	268133540	5650	5640	5820	5530	47546