KissMeData/394800/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213300	56028235860	5750	5750	5750	5750	139885
3	20241224	213200	56028235860	5750	5750	5750	5750	0
4	20241224	213100	56028235860	5750	5750	5750	5750	0
5	20241224	213000	56028235860	5750	5750	5750	5750	0
6	20241224	212900	56028235860	5750	5750	5750	5750	0
7	20241224	212800	56028235860	5750	5750	5750	5750	0
8	20241224	212700	56028235860	5750	5750	5750	5750	0
9	20241224	212600	56028235860	5750	5750	5750	5750	0
10	20241224	212500	56028235860	5750	5750	5750	5750	0
11	20241224	212400	56028235860	5750	5750	5750	5750	0
12	20241224	212300	56028235860	5750	5750	5750	5750	0
13	20241224	212200	56028235860	5750	5750	5750	5750	0
14	20241224	212100	56028235860	5750	5750	5750	5750	0
15	20241224	212000	56028235860	5750	5750	5750	5750	0
16	20241224	211900	56028235860	5750	5750	5750	5750	0
17	20241224	211800	56028235860	5750	5750	5750	5750	0
18	20241224	211700	56028235860	5750	5750	5750	5750	0
19	20241224	211600	56028235860	5750	5750	5750	5750	0
20	20241224	211500	56028235860	5750	5750	5750	5750	0
21	20241224	211400	56028235860	5750	5750	5750	5750	0
22	20241224	211300	56028235860	5750	5750	5750	5750	0
23	20241224	211200	56028235860	5750	5750	5750	5750	0
24	20241224	211100	56028235860	5750	5750	5750	5750	0
25	20241224	211000	56028235860	5750	5750	5750	5750	0
26	20241224	210900	56028235860	5750	5750	5750	5750	0
27	20241224	210800	56028235860	5750	5750	5750	5750	0
28	20241224	210700	56028235860	5750	5750	5750	5750	0
29	20241224	210600	56028235860	5750	5750	5750	5750	0
30	20241224	210500	56028235860	5750	5750	5750	5750	0
31	20241224	210400	56028235860	5750	5750	5750	5750	0
32	20241224	210300	56028235860	5750	5750	5750	5750	139885
33	20241224	210200	56028235860	5750	5750	5750	5750	0
34	20241224	210100	56028235860	5750	5750	5750	5750	0
35	20241224	210000	56028235860	5750	5750	5750	5750	0
36	20241224	205900	56028235860	5750	5750	5750	5750	0
37	20241224	205800	56028235860	5750	5750	5750	5750	0
38	20241224	205700	56028235860	5750	5750	5750	5750	0
39	20241224	205600	56028235860	5750	5750	5750	5750	0
40	20241224	205500	56028235860	5750	5750	5750	5750	0
41	20241224	205400	56028235860	5750	5750	5750	5750	0
42	20241224	205300	56028235860	5750	5750	5750	5750	0
43	20241224	205200	56028235860	5750	5750	5750	5750	0
44	20241224	205100	56028235860	5750	5750	5750	5750	0
45	20241224	205000	56028235860	5750	5750	5750	5750	0
46	20241224	204900	56028235860	5750	5750	5750	5750	0
47	20241224	204800	56028235860	5750	5750	5750	5750	0
48	20241224	204700	56028235860	5750	5750	5750	5750	0
49	20241224	204600	56028235860	5750	5750	5750	5750	0
50	20241224	204500	56028235860	5750	5750	5750	5750	0
51	20241224	204400	56028235860	5750	5750	5750	5750	0
52	20241224	204300	56028235860	5750	5750	5750	5750	0
53	20241224	204200	56028235860	5750	5750	5750	5750	0
54	20241224	204100	56028235860	5750	5750	5750	5750	0
55	20241224	204000	56028235860	5750	5750	5750	5750	0
56	20241224	203900	56028235860	5750	5750	5750	5750	0
57	20241224	203800	56028235860	5750	5750	5750	5750	0
58	20241224	203700	56028235860	5750	5750	5750	5750	0
59	20241224	203600	56028235860	5750	5750	5750	5750	0
60	20241224	203500	56028235860	5750	5750	5750	5750	0
61	20241224	203400	56028235860	5750	5750	5750	5750	0
62	20241224	203300	56028235860	5750	5750	5750	5750	139885
63	20241224	203200	56028235860	5750	5750	5750	5750	0
64	20241224	203100	56028235860	5750	5750	5750	5750	0
65	20241224	203000	56028235860	5750	5750	5750	5750	0
66	20241224	202900	56028235860	5750	5750	5750	5750	0
67	20241224	202800	56028235860	5750	5750	5750	5750	0
68	20241224	202700	56028235860	5750	5750	5750	5750	0
69	20241224	202600	56028235860	5750	5750	5750	5750	0
70	20241224	202500	56028235860	5750	5750	5750	5750	0
71	20241224	202400	56028235860	5750	5750	5750	5750	0
72	20241224	202300	56028235860	5750	5750	5750	5750	0
73	20241224	202200	56028235860	5750	5750	5750	5750	0
74	20241224	202100	56028235860	5750	5750	5750	5750	0
75	20241224	202000	56028235860	5750	5750	5750	5750	0
76	20241224	201900	56028235860	5750	5750	5750	5750	0
77	20241224	201800	56028235860	5750	5750	5750	5750	0
78	20241224	201700	56028235860	5750	5750	5750	5750	0
79	20241224	201600	56028235860	5750	5750	5750	5750	0
80	20241224	201500	56028235860	5750	5750	5750	5750	0
81	20241224	201400	56028235860	5750	5750	5750	5750	0
82	20241224	201300	56028235860	5750	5750	5750	5750	0
83	20241224	201200	56028235860	5750	5750	5750	5750	0
84	20241224	201100	56028235860	5750	5750	5750	5750	0
85	20241224	201000	56028235860	5750	5750	5750	5750	0
86	20241224	200900	56028235860	5750	5750	5750	5750	0
87	20241224	200800	56028235860	5750	5750	5750	5750	0
88	20241224	200700	56028235860	5750	5750	5750	5750	0
89	20241224	200600	56028235860	5750	5750	5750	5750	0
90	20241224	200500	56028235860	5750	5750	5750	5750	0
91	20241224	200400	56028235860	5750	5750	5750	5750	0
92	20241224	200300	56028235860	5750	5750	5750	5750	139885
93	20241224	200200	56028235860	5750	5750	5750	5750	0
94	20241224	200100	56028235860	5750	5750	5750	5750	0
95	20241224	200000	56028235860	5750	5750	5750	5750	0
96	20241224	195900	56028235860	5750	5750	5750	5750	0
97	20241224	195800	56028235860	5750	5750	5750	5750	0
98	20241224	195700	56028235860	5750	5750	5750	5750	0
99	20241224	195600	56028235860	5750	5750	5750	5750	0
100	20241224	195500	56028235860	5750	5750	5750	5750	0
101	20241224	195400	56028235860	5750	5750	5750	5750	0
102	20241224	195300	56028235860	5750	5750	5750	5750	0
103	20241224	195200	56028235860	5750	5750	5750	5750	0
104	20241224	195100	56028235860	5750	5750	5750	5750	0
105	20241224	195000	56028235860	5750	5750	5750	5750	0
106	20241224	194900	56028235860	5750	5750	5750	5750	0
107	20241224	194800	56028235860	5750	5750	5750	5750	0
108	20241224	194700	56028235860	5750	5750	5750	5750	0
109	20241224	194600	56028235860	5750	5750	5750	5750	0
110	20241224	194500	56028235860	5750	5750	5750	5750	0
111	20241224	194400	56028235860	5750	5750	5750	5750	0
112	20241224	194300	56028235860	5750	5750	5750	5750	0
113	20241224	194200	56028235860	5750	5750	5750	5750	0
114	20241224	194100	56028235860	5750	5750	5750	5750	0
115	20241224	194000	56028235860	5750	5750	5750	5750	0
116	20241224	193900	56028235860	5750	5750	5750	5750	0
117	20241224	193800	56028235860	5750	5750	5750	5750	0
118	20241224	193700	56028235860	5750	5750	5750	5750	0
119	20241224	193600	56028235860	5750	5750	5750	5750	0
120	20241224	193500	56028235860	5750	5750	5750	5750	0
121	20241224	193400	56028235860	5750	5750	5750	5750	0
122	20241224	193300	56028235860	5750	5750	5750	5750	139885
123	20241224	193200	56028235860	5750	5750	5750	5750	0
124	20241224	193100	56028235860	5750	5750	5750	5750	0
125	20241224	193000	56028235860	5750	5750	5750	5750	0
126	20241224	192900	56028235860	5750	5750	5750	5750	0
127	20241224	192800	56028235860	5750	5750	5750	5750	0
128	20241224	192700	56028235860	5750	5750	5750	5750	0
129	20241224	192600	56028235860	5750	5750	5750	5750	0
130	20241224	192500	56028235860	5750	5750	5750	5750	0
131	20241224	192400	56028235860	5750	5750	5750	5750	0
132	20241224	192300	56028235860	5750	5750	5750	5750	0
133	20241224	192200	56028235860	5750	5750	5750	5750	0
134	20241224	192100	56028235860	5750	5750	5750	5750	0
135	20241224	192000	56028235860	5750	5750	5750	5750	0
136	20241224	191900	56028235860	5750	5750	5750	5750	0
137	20241224	191800	56028235860	5750	5750	5750	5750	0
138	20241224	191700	56028235860	5750	5750	5750	5750	0
139	20241224	191600	56028235860	5750	5750	5750	5750	0
140	20241224	191500	56028235860	5750	5750	5750	5750	0
141	20241224	191400	56028235860	5750	5750	5750	5750	0
142	20241224	191300	56028235860	5750	5750	5750	5750	0
143	20241224	191200	56028235860	5750	5750	5750	5750	0
144	20241224	191100	56028235860	5750	5750	5750	5750	0
145	20241224	191000	56028235860	5750	5750	5750	5750	0
146	20241224	190900	56028235860	5750	5750	5750	5750	0
147	20241224	190800	56028235860	5750	5750	5750	5750	0
148	20241224	190700	56028235860	5750	5750	5750	5750	0
149	20241224	190600	56028235860	5750	5750	5750	5750	0
150	20241224	190500	56028235860	5750	5750	5750	5750	0
151	20241224	190400	56028235860	5750	5750	5750	5750	0
152	20241224	190300	56028235860	5750	5750	5750	5750	139885
153	20241224	190200	56028235860	5750	5750	5750	5750	0
154	20241224	190100	56028235860	5750	5750	5750	5750	0
155	20241224	190000	56028235860	5750	5750	5750	5750	0
156	20241224	185900	56028235860	5750	5750	5750	5750	0
157	20241224	185800	56028235860	5750	5750	5750	5750	0
158	20241224	185700	56028235860	5750	5750	5750	5750	0
159	20241224	185600	56028235860	5750	5750	5750	5750	0
160	20241224	185500	56028235860	5750	5750	5750	5750	0
161	20241224	185400	56028235860	5750	5750	5750	5750	0
162	20241224	185300	56028235860	5750	5750	5750	5750	0
163	20241224	185200	56028235860	5750	5750	5750	5750	0
164	20241224	185100	56028235860	5750	5750	5750	5750	0
165	20241224	185000	56028235860	5750	5750	5750	5750	0
166	20241224	184900	56028235860	5750	5750	5750	5750	0
167	20241224	184800	56028235860	5750	5750	5750	5750	0
168	20241224	184700	56028235860	5750	5750	5750	5750	0
169	20241224	184600	56028235860	5750	5750	5750	5750	0
170	20241224	184500	56028235860	5750	5750	5750	5750	0
171	20241224	184400	56028235860	5750	5750	5750	5750	0
172	20241224	184300	56028235860	5750	5750	5750	5750	0
173	20241224	184200	56028235860	5750	5750	5750	5750	0
174	20241224	184100	56028235860	5750	5750	5750	5750	0
175	20241224	184000	56028235860	5750	5750	5750	5750	0
176	20241224	183900	56028235860	5750	5750	5750	5750	0
177	20241224	183800	56028235860	5750	5750	5750	5750	0
178	20241224	183700	56028235860	5750	5750	5750	5750	0
179	20241224	183600	56028235860	5750	5750	5750	5750	0
180	20241224	183500	56028235860	5750	5750	5750	5750	0
181	20241224	183400	56028235860	5750	5750	5750	5750	0
182	20241224	183300	56028235860	5750	5750	5750	5750	139885
183	20241224	183200	56028235860	5750	5750	5750	5750	0
184	20241224	183100	56028235860	5750	5750	5750	5750	0
185	20241224	183000	56028235860	5750	5750	5750	5750	0
186	20241224	182900	56028235860	5750	5750	5750	5750	0
187	20241224	182800	56028235860	5750	5750	5750	5750	0
188	20241224	182700	56028235860	5750	5750	5750	5750	0
189	20241224	182600	56028235860	5750	5750	5750	5750	0
190	20241224	182500	56028235860	5750	5750	5750	5750	0
191	20241224	182400	56028235860	5750	5750	5750	5750	0
192	20241224	182300	56028235860	5750	5750	5750	5750	0
193	20241224	182200	56028235860	5750	5750	5750	5750	0
194	20241224	182100	56028235860	5750	5750	5750	5750	0
195	20241224	182000	56028235860	5750	5750	5750	5750	0
196	20241224	181900	56028235860	5750	5750	5750	5750	0
197	20241224	181800	56028235860	5750	5750	5750	5750	0
198	20241224	181700	56028235860	5750	5750	5750	5750	0
199	20241224	181600	56028235860	5750	5750	5750	5750	0
200	20241224	181500	56028235860	5750	5750	5750	5750	0
201	20241224	181400	56028235860	5750	5750	5750	5750	0
202	20241224	181300	56028235860	5750	5750	5750	5750	0
203	20241224	181200	56028235860	5750	5750	5750	5750	0
204	20241224	181100	56028235860	5750	5750	5750	5750	0
205	20241224	181000	56028235860	5750	5750	5750	5750	0
206	20241224	180900	56028235860	5750	5750	5750	5750	0
207	20241224	180800	56028235860	5750	5750	5750	5750	0
208	20241224	180700	56028235860	5750	5750	5750	5750	0
209	20241224	180600	56028235860	5750	5750	5750	5750	0
210	20241224	180500	56028235860	5750	5750	5750	5750	0
211	20241224	180400	56028235860	5750	5750	5750	5750	0
212	20241224	180300	56028235860	5750	5750	5750	5750	139885
213	20241224	180200	56028235860	5750	5750	5750	5750	0
214	20241224	180100	56028235860	5750	5750	5750	5750	0
215	20241224	180000	56028235860	5750	5750	5750	5750	0
216	20241224	175900	56028235860	5750	5750	5750	5750	0
217	20241224	175800	56028235860	5750	5750	5750	5750	0
218	20241224	175700	56028235860	5750	5750	5750	5750	0
219	20241224	175600	56028235860	5750	5750	5750	5750	0
220	20241224	175500	56028235860	5750	5750	5750	5750	0
221	20241224	175400	56028235860	5750	5750	5750	5750	0
222	20241224	175300	56028235860	5750	5750	5750	5750	0
223	20241224	175200	56028235860	5750	5750	5750	5750	0
224	20241224	175100	56028235860	5750	5750	5750	5750	0
225	20241224	175000	56028235860	5750	5750	5750	5750	0
226	20241224	174900	56028235860	5750	5750	5750	5750	0
227	20241224	174800	56028235860	5750	5750	5750	5750	0
228	20241224	174700	56028235860	5750	5750	5750	5750	0
229	20241224	174600	56028235860	5750	5750	5750	5750	0
230	20241224	174500	56028235860	5750	5750	5750	5750	0
231	20241224	174400	56028235860	5750	5750	5750	5750	0
232	20241224	174300	56028235860	5750	5750	5750	5750	0
233	20241224	174200	56028235860	5750	5750	5750	5750	0
234	20241224	174100	56028235860	5750	5750	5750	5750	0
235	20241224	174000	56028235860	5750	5750	5750	5750	0
236	20241224	173900	56028235860	5750	5750	5750	5750	0
237	20241224	173800	56028235860	5750	5750	5750	5750	0
238	20241224	173700	56028235860	5750	5750	5750	5750	0
239	20241224	173600	56028235860	5750	5750	5750	5750	0
240	20241224	173500	56028235860	5750	5750	5750	5750	0
241	20241224	173400	56028235860	5750	5750	5750	5750	0
242	20241224	173300	56028235860	5750	5750	5750	5750	139885
243	20241224	173200	56028235860	5750	5750	5750	5750	0
244	20241224	173100	56028235860	5750	5750	5750	5750	0
245	20241224	173000	56028235860	5750	5750	5750	5750	0
246	20241224	172900	56028235860	5750	5750	5750	5750	0
247	20241224	172800	56028235860	5750	5750	5750	5750	0
248	20241224	172700	56028235860	5750	5750	5750	5750	0
249	20241224	172600	56028235860	5750	5750	5750	5750	0
250	20241224	172500	56028235860	5750	5750	5750	5750	0
251	20241224	172400	56028235860	5750	5750	5750	5750	0
252	20241224	172300	56028235860	5750	5750	5750	5750	0
253	20241224	172200	56028235860	5750	5750	5750	5750	0
254	20241224	172100	56028235860	5750	5750	5750	5750	0
255	20241224	172000	56028235860	5750	5750	5750	5750	0
256	20241224	171900	56028235860	5750	5750	5750	5750	0
257	20241224	171800	56028235860	5750	5750	5750	5750	0
258	20241224	171700	56028235860	5750	5750	5750	5750	0
259	20241224	171600	56028235860	5750	5750	5750	5750	0
260	20241224	171500	56028235860	5750	5750	5750	5750	0
261	20241224	171400	56028235860	5750	5750	5750	5750	0
262	20241224	171300	56028235860	5750	5750	5750	5750	0
263	20241224	171200	56028235860	5750	5750	5750	5750	0
264	20241224	171100	56028235860	5750	5750	5750	5750	0
265	20241224	171000	56028235860	5750	5750	5750	5750	0
266	20241224	170900	56028235860	5750	5750	5750	5750	0
267	20241224	170800	56028235860	5750	5750	5750	5750	0
268	20241224	170700	56028235860	5750	5750	5750	5750	0
269	20241224	170600	56028235860	5750	5750	5750	5750	0
270	20241224	170500	56028235860	5750	5750	5750	5750	0
271	20241224	170400	56028235860	5750	5750	5750	5750	0
272	20241224	170300	56028235860	5750	5750	5750	5750	139885
273	20241224	170200	56028235860	5750	5750	5750	5750	0
274	20241224	170100	56028235860	5750	5750	5750	5750	0
275	20241224	170000	56028235860	5750	5750	5750	5750	0
276	20241224	165900	56028235860	5750	5750	5750	5750	0
277	20241224	165800	56028235860	5750	5750	5750	5750	0
278	20241224	165700	56028235860	5750	5750	5750	5750	0
279	20241224	165600	56028235860	5750	5750	5750	5750	0
280	20241224	165500	56028235860	5750	5750	5750	5750	0
281	20241224	165400	56028235860	5750	5750	5750	5750	0
282	20241224	165300	56028235860	5750	5750	5750	5750	0
283	20241224	165200	56028235860	5750	5750	5750	5750	0
284	20241224	165100	56028235860	5750	5750	5750	5750	0
285	20241224	165000	56028235860	5750	5750	5750	5750	0
286	20241224	164900	56028235860	5750	5750	5750	5750	0
287	20241224	164800	56028235860	5750	5750	5750	5750	0
288	20241224	164700	56028235860	5750	5750	5750	5750	0
289	20241224	164600	56028235860	5750	5750	5750	5750	0
290	20241224	164500	56028235860	5750	5750	5750	5750	0
291	20241224	164400	56028235860	5750	5750	5750	5750	0
292	20241224	164300	56028235860	5750	5750	5750	5750	0
293	20241224	164200	56028235860	5750	5750	5750	5750	0
294	20241224	164100	56028235860	5750	5750	5750	5750	0
295	20241224	164000	56028235860	5750	5750	5750	5750	0
296	20241224	163900	56028235860	5750	5750	5750	5750	0
297	20241224	163800	56028235860	5750	5750	5750	5750	0
298	20241224	163700	56028235860	5750	5750	5750	5750	0
299	20241224	163600	56028235860	5750	5750	5750	5750	0
300	20241224	163500	56028235860	5750	5750	5750	5750	0
301	20241224	163400	56028235860	5750	5750	5750	5750	0
302	20241224	163300	56028235860	5750	5750	5750	5750	139885
303	20241224	163200	56028235860	5750	5750	5750	5750	0
304	20241224	163100	56028235860	5750	5750	5750	5750	0
305	20241224	163000	56028235860	5750	5750	5750	5750	0
306	20241224	162900	56028235860	5750	5750	5750	5750	0
307	20241224	162800	56028235860	5750	5750	5750	5750	0
308	20241224	162700	56028235860	5750	5750	5750	5750	0
309	20241224	162600	56028235860	5750	5750	5750	5750	0
310	20241224	162500	56028235860	5750	5750	5750	5750	0
311	20241224	162400	56028235860	5750	5750	5750	5750	0
312	20241224	162300	56028235860	5750	5750	5750	5750	0
313	20241224	162200	56028235860	5750	5750	5750	5750	0
314	20241224	162100	56028235860	5750	5750	5750	5750	0
315	20241224	162000	56028235860	5750	5750	5750	5750	0
316	20241224	161900	56028235860	5750	5750	5750	5750	0
317	20241224	161800	56028235860	5750	5750	5750	5750	0
318	20241224	161700	56028235860	5750	5750	5750	5750	0
319	20241224	161600	56028235860	5750	5750	5750	5750	0
320	20241224	161500	56028235860	5750	5750	5750	5750	0
321	20241224	161400	56028235860	5750	5750	5750	5750	0
322	20241224	161300	56028235860	5750	5750	5750	5750	0
323	20241224	161200	56028235860	5750	5750	5750	5750	0
324	20241224	161100	56028235860	5750	5750	5750	5750	0
325	20241224	161000	56028235860	5750	5750	5750	5750	0
326	20241224	160900	56028235860	5750	5750	5750	5750	0
327	20241224	160800	56028235860	5750	5750	5750	5750	0
328	20241224	160700	56028235860	5750	5750	5750	5750	0
329	20241224	160600	56028235860	5750	5750	5750	5750	0
330	20241224	160500	56028235860	5750	5750	5750	5750	0
331	20241224	160400	56028235860	5750	5750	5750	5750	0
332	20241224	160300	56028235860	5750	5750	5750	5750	139885
333	20241224	160200	56028235860	5750	5750	5750	5750	0
334	20241224	160100	56028235860	5750	5750	5750	5750	0
335	20241224	160000	56028235860	5750	5750	5750	5750	0
336	20241224	155900	56028235860	5750	5750	5750	5750	0
337	20241224	155800	56028235860	5750	5750	5750	5750	0
338	20241224	155700	56028235860	5750	5750	5750	5750	0
339	20241224	155600	56028235860	5750	5750	5750	5750	0
340	20241224	155500	56028235860	5750	5750	5750	5750	0
341	20241224	155400	56028235860	5750	5750	5750	5750	0
342	20241224	155300	56028235860	5750	5750	5750	5750	0
343	20241224	155200	56028235860	5750	5750	5750	5750	0
344	20241224	155100	56028235860	5750	5750	5750	5750	0
345	20241224	155000	56028235860	5750	5750	5750	5750	0
346	20241224	154900	56028235860	5750	5750	5750	5750	0
347	20241224	154800	56028235860	5750	5750	5750	5750	0
348	20241224	154700	56028235860	5750	5750	5750	5750	0
349	20241224	154600	56028235860	5750	5750	5750	5750	0
350	20241224	154500	56028235860	5750	5750	5750	5750	0
351	20241224	154400	56028235860	5750	5750	5750	5750	0
352	20241224	154300	56028235860	5750	5750	5750	5750	0
353	20241224	154200	56028235860	5750	5750	5750	5750	0
354	20241224	154100	56028235860	5750	5750	5750	5750	0
355	20241224	154000	56028235860	5750	5750	5750	5750	0
356	20241224	153900	56028235860	5750	5750	5750	5750	0
357	20241224	153800	56028235860	5750	5750	5750	5750	0
358	20241224	153700	56028235860	5750	5750	5750	5750	0
359	20241224	153600	56028235860	5750	5750	5750	5750	0
360	20241224	153500	56028235860	5750	5750	5750	5750	0
361	20241224	153400	56028235860	5750	5750	5750	5750	0
362	20241224	153300	56028235860	5750	5750	5750	5750	139885
363	20241224	153200	56028235860	5750	5750	5750	5750	0
364	20241224	153100	56028235860	5750	5750	5750	5750	0
365	20241224	153000	56028235860	5750	5750	5750	5750	139885
366	20241224	152900	55223897110	5800	5800	5800	5800	0
367	20241224	152800	55223897110	5800	5800	5800	5800	0
368	20241224	152700	55223897110	5800	5800	5800	5800	0
369	20241224	152600	55223897110	5800	5800	5800	5800	0
370	20241224	152500	55223897110	5800	5800	5800	5800	0
371	20241224	152400	55223897110	5800	5800	5800	5800	0
372	20241224	152300	55223897110	5800	5800	5800	5800	0
373	20241224	152200	55223897110	5800	5800	5800	5800	0
374	20241224	152100	55223897110	5800	5800	5800	5800	0
375	20241224	152000	55223897110	5800	5800	5800	5800	0
376	20241224	151900	55223897110	5800	5790	5810	5780	59390
377	20241224	151800	54879807680	5800	5820	5830	5780	70795
378	20241224	151700	54468996090	5820	5810	5820	5790	39651
379	20241224	151600	54238841630	5810	5830	5830	5810	17478
380	20241224	151500	54137223540	5820	5820	5830	5800	26276
381	20241224	151400	53984476750	5820	5820	5840	5800	34632
382	20241224	151300	53782604330	5800	5830	5840	5800	63748
383	20241224	151200	53411585470	5840	5850	5850	5830	47501
384	20241224	151100	53134103190	5850	5850	5850	5830	55502
385	20241224	151000	52809991860	5840	5830	5850	5820	82898
386	20241224	150900	52326138260	5820	5820	5840	5800	109246
387	20241224	150800	51689878440	5820	5780	5820	5780	94888
388	20241224	150700	51139800540	5770	5760	5780	5750	22924
389	20241224	150600	51007668630	5760	5750	5760	5750	4823
390	20241224	150500	50979936140	5750	5750	5760	5740	16466
391	20241224	150400	50885276720	5760	5750	5760	5740	12508
392	20241224	150300	50813336260	5750	5740	5750	5730	6703
393	20241224	150200	50774852870	5730	5740	5740	5730	3229
394	20241224	150100	50756322690	5740	5730	5740	5720	14454
395	20241224	150000	50673535970	5730	5720	5730	5720	1331
396	20241224	145900	50665921420	5720	5720	5730	5710	7026
397	20241224	145800	50625737510	5720	5710	5730	5700	11055
398	20241224	145700	50562533440	5700	5710	5720	5700	11618
399	20241224	145600	50496231220	5710	5710	5720	5700	11673
400	20241224	145500	50429583710	5710	5720	5720	5710	14395
401	20241224	145400	50347331630	5730	5730	5740	5720	17752
402	20241224	145300	50245712480	5730	5740	5740	5730	14588
403	20241224	145200	50162096890	5740	5750	5750	5730	7397
404	20241224	145100	50119642450	5750	5740	5750	5730	6767
405	20241224	145000	50080827060	5740	5740	5750	5730	15960
406	20241224	144900	49989209300	5730	5730	5740	5720	5297
407	20241224	144800	49958851530	5730	5740	5740	5730	7168
408	20241224	144700	49917769490	5740	5760	5760	5740	7545
409	20241224	144600	49874426400	5760	5770	5770	5750	9547
410	20241224	144500	49819412960	5770	5760	5770	5750	14513
411	20241224	144400	49735867090	5750	5770	5770	5740	12671
412	20241224	144300	49662975590	5770	5740	5770	5730	16679
413	20241224	144200	49567218710	5740	5740	5740	5730	3021
414	20241224	144100	49549900520	5730	5730	5740	5730	7567
415	20241224	144000	49506534050	5730	5730	5740	5720	15663
416	20241224	143900	49416802630	5730	5720	5740	5700	18485
417	20241224	143800	49311233500	5730	5750	5750	5710	39184
418	20241224	143700	49087131470	5740	5740	5750	5740	2611
419	20241224	143600	49072141920	5740	5730	5740	5720	23540
420	20241224	143500	48937246610	5730	5740	5750	5730	10028
421	20241224	143400	48879696780	5740	5740	5750	5740	6317
422	20241224	143300	48843434860	5740	5750	5750	5730	16449
423	20241224	143200	48749073500	5750	5760	5770	5740	13554
424	20241224	143100	48671165430	5750	5770	5770	5750	16624
425	20241224	143000	48575454320	5770	5790	5790	5770	8502
426	20241224	142900	48526351590	5790	5790	5800	5780	8873
427	20241224	142800	48475000660	5790	5780	5790	5750	23420
428	20241224	142700	48339841570	5780	5790	5790	5770	15714
429	20241224	142600	48249080360	5780	5770	5790	5760	8265
430	20241224	142500	48201338300	5770	5780	5780	5770	4754
431	20241224	142400	48173900360	5770	5760	5780	5760	4409
432	20241224	142300	48148453720	5770	5770	5780	5760	7666
433	20241224	142200	48104214000	5760	5780	5780	5760	5568
434	20241224	142100	48072087000	5780	5790	5800	5770	7127
435	20241224	142000	48030879980	5790	5780	5800	5780	8633
436	20241224	141900	47980911220	5780	5770	5790	5760	6273
437	20241224	141800	47944682470	5770	5780	5780	5770	4700
438	20241224	141700	47917552160	5770	5790	5790	5770	883
439	20241224	141600	47912452740	5770	5780	5790	5770	5347
440	20241224	141500	47881543210	5780	5750	5790	5750	6000
441	20241224	141400	47846917130	5750	5770	5790	5750	22356
442	20241224	141300	47718123200	5790	5780	5790	5780	6564
443	20241224	141200	47680170260	5780	5790	5790	5770	3040
444	20241224	141100	47662595180	5790	5790	5790	5780	5707
445	20241224	141000	47629563710	5780	5770	5800	5760	15355
446	20241224	140900	47540856310	5770	5780	5790	5770	5095
447	20241224	140800	47511444140	5780	5780	5790	5770	11692
448	20241224	140700	47443901420	5780	5800	5810	5780	8195
449	20241224	140600	47396417080	5810	5800	5810	5800	7872
450	20241224	140500	47350722860	5810	5810	5810	5790	8354
451	20241224	140400	47302263270	5800	5790	5820	5790	17325
452	20241224	140300	47201709970	5790	5790	5790	5770	18608
453	20241224	140200	47094043760	5790	5800	5800	5780	8590
454	20241224	140100	47044295370	5800	5810	5830	5800	41200
455	20241224	140000	46804754380	5810	5760	5810	5750	20190
456	20241224	135900	46687815560	5760	5770	5770	5740	14574
457	20241224	135800	46604048270	5770	5780	5780	5770	5364
458	20241224	135700	46573079550	5770	5780	5790	5760	6854
459	20241224	135600	46533486480	5790	5790	5790	5780	8193
460	20241224	135500	46486052410	5790	5780	5800	5770	8229
461	20241224	135400	46438473630	5780	5770	5780	5760	8651
462	20241224	135300	46388581760	5770	5780	5780	5760	18025
463	20241224	135200	46284539150	5780	5790	5800	5780	10913
464	20241224	135100	46221377250	5800	5810	5810	5780	18995
465	20241224	135000	46111346360	5810	5760	5810	5760	43560
466	20241224	134900	45858900940	5760	5770	5780	5760	9768
467	20241224	134800	45802527490	5780	5770	5780	5770	8658
468	20241224	134700	45752527680	5770	5760	5770	5760	16328
469	20241224	134600	45658382640	5760	5760	5770	5750	3882
470	20241224	134500	45636021890	5770	5750	5770	5750	7980
471	20241224	134400	45590063060	5750	5720	5760	5720	6697
472	20241224	134300	45551548460	5720	5720	5740	5720	12059
473	20241224	134200	45482519110	5730	5730	5740	5720	2320
474	20241224	134100	45469224500	5730	5720	5740	5710	7311
475	20241224	134000	45427393620	5720	5740	5740	5720	17870
476	20241224	133900	45325147230	5740	5730	5740	5720	11023
477	20241224	133800	45261986280	5730	5740	5750	5730	8662
478	20241224	133700	45212298430	5740	5760	5760	5740	6723
479	20241224	133600	45173602460	5750	5760	5770	5740	15096
480	20241224	133500	45086756960	5770	5770	5780	5760	10789
481	20241224	133400	45024503810	5770	5760	5770	5750	6432
482	20241224	133300	44987432810	5760	5760	5770	5750	10921
483	20241224	133200	44924542080	5760	5740	5760	5740	13040
484	20241224	133100	44849551940	5750	5740	5750	5730	3246
485	20241224	133000	44830913250	5740	5740	5740	5730	5910
486	20241224	132900	44797004320	5730	5730	5740	5720	1455
487	20241224	132800	44788668290	5720	5730	5730	5720	11653
488	20241224	132700	44721968500	5740	5730	5740	5730	3346
489	20241224	132600	44702789620	5730	5730	5740	5720	1889
490	20241224	132500	44691966840	5720	5740	5750	5720	14514
491	20241224	132400	44608733360	5740	5720	5760	5720	13559
492	20241224	132300	44530924300	5720	5720	5720	5700	30387
493	20241224	132200	44357418480	5720	5730	5730	5710	25539
494	20241224	132100	44211335330	5720	5730	5730	5720	6735
495	20241224	132000	44172789510	5740	5730	5740	5720	12820
496	20241224	131900	44099337950	5740	5740	5740	5720	11979
497	20241224	131800	44030710940	5730	5750	5750	5730	10539
498	20241224	131700	43970222070	5750	5730	5760	5730	17483
499	20241224	131600	43869706880	5740	5720	5750	5720	16190
500	20241224	131500	43776854660	5720	5750	5760	5710	66699
501	20241224	131400	43394756320	5750	5750	5760	5740	31282
502	20241224	131300	43214889600	5770	5790	5790	5740	98117
503	20241224	131200	42649695810	5790	5800	5830	5770	47877
504	20241224	131100	42372366550	5800	5790	5800	5770	47968
505	20241224	131000	42094770320	5810	5810	5840	5790	53604
506	20241224	130900	41783113180	5820	5860	5870	5790	121907
507	20241224	130800	41071770800	5870	5890	5900	5850	194977
508	20241224	130700	39926976640	5890	5790	5900	5790	225435
509	20241224	130600	38607630820	5790	5760	5790	5760	20554
510	20241224	130500	38489056630	5760	5770	5780	5760	22317
511	20241224	130400	38360405350	5770	5780	5790	5770	19536
512	20241224	130300	38247443570	5790	5790	5800	5780	17389
513	20241224	130200	38146780870	5790	5780	5800	5780	41061
514	20241224	130100	37909162110	5780	5760	5790	5760	26561
515	20241224	130000	37755731000	5770	5750	5770	5750	10837
516	20241224	125900	37693275210	5750	5760	5760	5740	13476
517	20241224	125800	37615758300	5760	5750	5790	5750	42496
518	20241224	125700	37370439100	5760	5750	5770	5750	10434
519	20241224	125600	37310322050	5740	5740	5760	5720	10162
520	20241224	125500	37251962120	5740	5730	5740	5730	429
521	20241224	125400	37249503570	5730	5740	5740	5730	2731
522	20241224	125300	37233848020	5730	5720	5740	5720	2594
523	20241224	125200	37218990400	5720	5720	5740	5710	3163
524	20241224	125100	37200884580	5710	5740	5740	5710	4519
525	20241224	125000	37175054290	5730	5730	5740	5720	4150
526	20241224	124900	37151291260	5740	5720	5740	5710	7329
527	20241224	124800	37109285770	5710	5710	5720	5710	2683
528	20241224	124700	37093953880	5720	5710	5720	5710	3804
529	20241224	124600	37072199600	5720	5720	5720	5710	6828
530	20241224	124500	37033160400	5730	5710	5730	5710	2784
531	20241224	124400	37017236250	5710	5700	5720	5700	5358
532	20241224	124300	36986676900	5710	5720	5720	5710	3506
533	20241224	124200	36966644550	5720	5710	5720	5700	9539
534	20241224	124100	36912227240	5710	5710	5730	5710	3019
535	20241224	124000	36894980620	5710	5720	5730	5710	11781
536	20241224	123900	36827666140	5720	5720	5720	5720	2086
537	20241224	123800	36815734220	5720	5710	5730	5710	2065
538	20241224	123700	36803915000	5710	5730	5730	5710	2690
539	20241224	123600	36788534680	5730	5720	5730	5720	1263
540	20241224	123500	36781308410	5720	5730	5730	5720	1559
541	20241224	123400	36772384890	5720	5740	5740	5720	4704
542	20241224	123300	36745459540	5740	5740	5740	5720	2141
543	20241224	123200	36733183920	5720	5740	5750	5700	12387
544	20241224	123100	36662182130	5740	5720	5740	5710	7517
545	20241224	123000	36619133000	5720	5730	5750	5720	16321
546	20241224	122900	36525544400	5730	5710	5730	5710	7518
547	20241224	122800	36482521390	5710	5700	5710	5700	2757
548	20241224	122700	36466779400	5720	5690	5720	5690	4383
549	20241224	122600	36441828560	5690	5700	5700	5690	2650
550	20241224	122500	36426742120	5700	5710	5710	5690	9194
551	20241224	122400	36374387160	5710	5690	5720	5690	4484
552	20241224	122300	36348829810	5710	5700	5710	5690	7436
553	20241224	122200	36306474050	5710	5700	5710	5690	4107
554	20241224	122100	36283046910	5710	5700	5710	5680	8187
555	20241224	122000	36236413750	5700	5720	5730	5680	53506
556	20241224	121900	35931692170	5720	5720	5730	5710	2538
557	20241224	121800	35917195500	5730	5710	5730	5710	3923
558	20241224	121700	35894755650	5710	5710	5730	5700	5319
559	20241224	121600	35864361460	5710	5710	5720	5710	8890
560	20241224	121500	35813598560	5710	5720	5730	5710	4823
561	20241224	121400	35786038750	5720	5730	5730	5710	5527
562	20241224	121300	35754425920	5720	5710	5730	5710	10003
563	20241224	121200	35697244050	5710	5720	5730	5710	3236
564	20241224	121100	35678738670	5720	5720	5730	5710	5544
565	20241224	121000	35647041210	5730	5730	5730	5720	5535
566	20241224	120900	35615362030	5740	5750	5750	5730	1366
567	20241224	120800	35607530760	5750	5740	5750	5720	4803
568	20241224	120700	35580012120	5730	5750	5760	5730	5776
569	20241224	120600	35546833770	5740	5720	5740	5710	7998
570	20241224	120500	35501073410	5720	5740	5740	5720	13474
571	20241224	120400	35423952390	5740	5740	5740	5730	1275
572	20241224	120300	35416641460	5740	5750	5760	5730	2578
573	20241224	120200	35401832430	5760	5760	5770	5750	4757
574	20241224	120100	35374436960	5760	5750	5760	5740	7249
575	20241224	120000	35332724310	5750	5740	5750	5730	6640
576	20241224	115900	35294586500	5730	5730	5740	5730	1207
577	20241224	115800	35287669090	5730	5720	5730	5720	2053
578	20241224	115700	35275907030	5720	5730	5740	5720	7978
579	20241224	115600	35230254690	5730	5740	5740	5720	6743
580	20241224	115500	35191634720	5740	5760	5760	5740	8229
581	20241224	115400	35144343910	5760	5750	5760	5750	4184
582	20241224	115300	35120275220	5750	5760	5760	5750	4160
583	20241224	115200	35096343960	5760	5750	5760	5750	2137
584	20241224	115100	35084043560	5750	5770	5770	5750	6527
585	20241224	115000	35046437780	5770	5730	5770	5730	12797
586	20241224	114900	34972743110	5740	5730	5740	5730	3205
587	20241224	114800	34954362320	5730	5730	5740	5720	3072
588	20241224	114700	34936770040	5730	5720	5730	5710	5206
589	20241224	114600	34907007840	5720	5730	5740	5710	11305
590	20241224	114500	34842346820	5730	5730	5740	5730	2563
591	20241224	114400	34827652260	5730	5730	5740	5720	5728
592	20241224	114300	34794831030	5730	5740	5740	5730	3027
593	20241224	114200	34777471000	5740	5750	5760	5740	2861
594	20241224	114100	34761030600	5750	5770	5770	5750	5578
595	20241224	114000	34728882930	5770	5750	5770	5740	8138
596	20241224	113900	34682017690	5750	5720	5750	5710	11145
597	20241224	113800	34618205020	5730	5730	5740	5720	8169
598	20241224	113700	34571467430	5730	5730	5740	5720	11032
599	20241224	113600	34508269620	5740	5740	5750	5730	6593
600	20241224	113500	34470419990	5740	5730	5740	5720	7110
601	20241224	113400	34429676770	5730	5730	5740	5720	5454
602	20241224	113300	34398415570	5720	5730	5730	5710	10560
603	20241224	113200	34337974140	5720	5730	5740	5700	35362
604	20241224	113100	34135874550	5730	5760	5770	5720	30253
605	20241224	113000	33962356260	5760	5780	5780	5750	20547
606	20241224	112900	33844007230	5770	5800	5800	5760	29834
607	20241224	112800	33671763520	5790	5810	5820	5770	88190
608	20241224	112700	33160216950	5800	5770	5810	5770	98753
609	20241224	112600	32588118410	5770	5760	5780	5750	30659
610	20241224	112500	32411282400	5750	5770	5770	5750	22033
611	20241224	112400	32284338400	5770	5750	5770	5730	14954
612	20241224	112300	32198297580	5740	5710	5750	5700	22920
613	20241224	112200	32067313780	5710	5760	5760	5710	28653
614	20241224	112100	31903141200	5760	5760	5790	5730	56023
615	20241224	112000	31580442810	5750	5730	5760	5720	26001
616	20241224	111900	31431060820	5740	5740	5750	5730	10316
617	20241224	111800	31371808700	5750	5720	5750	5720	14223
618	20241224	111700	31290314760	5730	5750	5770	5720	46941
619	20241224	111600	31020914350	5750	5730	5760	5730	17713
620	20241224	111500	30919194800	5740	5730	5740	5720	12416
621	20241224	111400	30847984710	5730	5740	5740	5710	19594
622	20241224	111300	30735856280	5730	5710	5750	5710	25465
623	20241224	111200	30589858810	5710	5720	5740	5700	33391
624	20241224	111100	30399125940	5720	5770	5770	5710	49253
625	20241224	111000	30116710200	5760	5780	5810	5750	91791
626	20241224	110900	29586072690	5790	5730	5810	5720	224634
627	20241224	110800	28286725490	5720	5690	5750	5680	86493
628	20241224	110700	27791764280	5690	5640	5700	5640	22388
629	20241224	110600	27664790310	5640	5640	5640	5630	3867
630	20241224	110500	27642980980	5640	5640	5640	5630	1778
631	20241224	110400	27632957910	5640	5630	5640	5620	6774
632	20241224	110300	27594855500	5620	5620	5630	5620	2265
633	20241224	110200	27582124040	5620	5610	5630	5600	6020
634	20241224	110100	27548352870	5600	5630	5640	5600	9903
635	20241224	110000	27492735950	5630	5620	5630	5620	5637
636	20241224	105900	27461038080	5620	5630	5630	5620	6547
637	20241224	105800	27424223430	5630	5620	5630	5610	3046
638	20241224	105700	27407102930	5620	5620	5630	5610	2512
639	20241224	105600	27392990770	5630	5630	5630	5620	2731
640	20241224	105500	27377639030	5630	5620	5630	5620	2612
641	20241224	105400	27362944500	5630	5630	5630	5620	3412
642	20241224	105300	27343748860	5620	5630	5630	5610	6078
643	20241224	105200	27309603690	5630	5610	5630	5600	8650
644	20241224	105100	27261030760	5600	5620	5630	5600	13040
645	20241224	105000	27187851230	5620	5630	5630	5580	79060
646	20241224	104900	26744978000	5620	5630	5640	5620	20220
647	20241224	104800	26631207860	5640	5650	5660	5630	19108
648	20241224	104700	26523439890	5650	5650	5650	5640	3533
649	20241224	104600	26503509970	5640	5650	5650	5640	4195
650	20241224	104500	26479819640	5640	5650	5660	5640	7963
651	20241224	104400	26434895520	5650	5650	5650	5640	2317
652	20241224	104300	26421810540	5640	5650	5660	5640	3652
653	20241224	104200	26401178220	5650	5660	5660	5650	7628
654	20241224	104100	26358051260	5660	5680	5680	5660	5921
655	20241224	104000	26324513120	5680	5640	5680	5640	8920
656	20241224	103900	26274084300	5640	5660	5660	5640	18360
657	20241224	103800	26170446650	5660	5660	5670	5650	13437
658	20241224	103700	26094476580	5660	5670	5690	5660	6233
659	20241224	103600	26059151640	5670	5660	5680	5660	7892
660	20241224	103500	26014386780	5660	5650	5670	5640	14594
661	20241224	103400	25931897130	5650	5700	5700	5650	28351
662	20241224	103300	25771404820	5700	5690	5700	5670	15432
663	20241224	103200	25683753240	5690	5720	5720	5690	11312
664	20241224	103100	25619232540	5720	5730	5740	5720	10688
665	20241224	103000	25558033300	5740	5750	5750	5730	7534
666	20241224	102900	25514784140	5730	5730	5750	5710	25552
667	20241224	102800	25368427320	5730	5720	5730	5710	10976
668	20241224	102700	25305601640	5720	5730	5730	5710	9980
669	20241224	102600	25248473710	5730	5730	5740	5720	16095
670	20241224	102500	25156276250	5730	5700	5740	5690	13501
671	20241224	102400	25079033270	5700	5690	5730	5690	56707
672	20241224	102300	24755111070	5700	5670	5700	5670	11847
673	20241224	102200	24687784550	5670	5650	5670	5640	13769
674	20241224	102100	24609960430	5650	5660	5670	5650	16670
675	20241224	102000	24515685220	5670	5670	5670	5660	13435
676	20241224	101900	24439620480	5670	5680	5690	5670	16162
677	20241224	101800	24347883550	5670	5660	5680	5640	35139
678	20241224	101700	24149220070	5670	5670	5680	5650	23588
679	20241224	101600	24015555720	5680	5700	5700	5650	50654
680	20241224	101500	23728197100	5700	5720	5730	5690	11332
681	20241224	101400	23663481670	5720	5720	5730	5690	27461
682	20241224	101300	23506824520	5710	5730	5730	5700	19643
683	20241224	101200	23394569230	5730	5730	5740	5720	8509
684	20241224	101100	23345829300	5730	5740	5750	5730	15824
685	20241224	101000	23255047410	5740	5770	5770	5740	12479
686	20241224	100900	23183224370	5770	5750	5790	5740	37328
687	20241224	100800	22967893330	5750	5720	5750	5720	19526
688	20241224	100700	22855997330	5720	5740	5740	5720	10543
689	20241224	100600	22795631580	5740	5740	5780	5720	23220
690	20241224	100500	22662162920	5740	5690	5750	5690	38879
691	20241224	100400	22439623270	5700	5700	5720	5690	26551
692	20241224	100300	22288320490	5700	5730	5740	5670	126052
693	20241224	100200	21569204950	5730	5730	5740	5730	10153
694	20241224	100100	21511010160	5730	5750	5760	5720	24829
695	20241224	100000	21368773010	5750	5780	5790	5730	41782
696	20241224	095900	21128413450	5780	5760	5810	5760	54518
697	20241224	095800	20812892400	5770	5780	5780	5740	29040
698	20241224	095700	20645627810	5780	5750	5790	5740	26252
699	20241224	095600	20494104130	5740	5750	5760	5720	35839
700	20241224	095500	20288518950	5750	5740	5770	5720	65260
701	20241224	095400	19914022430	5730	5780	5790	5730	70035
702	20241224	095300	19511346540	5780	5800	5820	5750	74962
703	20241224	095200	19077153280	5800	5800	5840	5790	97110
704	20241224	095100	18512273130	5800	5750	5820	5750	52676
705	20241224	095000	18206929400	5760	5790	5800	5750	68582
706	20241224	094900	17811303220	5780	5800	5840	5780	93210
707	20241224	094800	17269621010	5810	5750	5840	5730	172018
708	20241224	094700	16272063430	5750	5790	5790	5730	149093
709	20241224	094600	15413771550	5780	5820	5870	5780	267518
710	20241224	094500	13853001570	5810	5830	5830	5780	139496
711	20241224	094400	13043263410	5820	5820	5830	5760	257862
712	20241224	094300	11547599250	5820	5700	5850	5690	578371
713	20241224	094200	8196648110	5700	5640	5710	5630	89750
714	20241224	094100	7686867020	5640	5580	5650	5580	24909
715	20241224	094000	7546659100	5590	5580	5590	5580	8648
716	20241224	093900	7498375970	5590	5600	5600	5590	11429
717	20241224	093800	7434459420	5600	5590	5600	5580	6397
718	20241224	093700	7398677530	5600	5620	5620	5580	23834
719	20241224	093600	7265172270	5600	5570	5620	5550	33718
720	20241224	093500	7076954990	5570	5590	5600	5550	14080
721	20241224	093400	6998517120	5580	5590	5600	5580	10380
722	20241224	093300	6940520120	5590	5570	5590	5560	8778
723	20241224	093200	6891623020	5570	5550	5580	5540	18162
724	20241224	093100	6790842740	5550	5570	5590	5540	15968
725	20241224	093000	6701994010	5580	5610	5610	5560	51460
726	20241224	092900	6414629030	5610	5620	5630	5610	10210
727	20241224	092800	6357261350	5610	5620	5630	5600	17729
728	20241224	092700	6257872750	5620	5680	5680	5620	44417
729	20241224	092600	6006923180	5670	5640	5680	5630	42335
730	20241224	092500	5767446940	5640	5630	5670	5620	32186
731	20241224	092400	5585695870	5630	5590	5640	5580	29652
732	20241224	092300	5419752470	5590	5610	5610	5590	15803
733	20241224	092200	5331306330	5610	5630	5640	5610	26179
734	20241224	092100	5184161340	5630	5640	5650	5630	30310
735	20241224	092000	5013219550	5640	5640	5650	5620	35431
736	20241224	091900	4813538780	5640	5640	5650	5620	55772
737	20241224	091800	4499131130	5640	5590	5670	5570	113517
738	20241224	091700	3859502170	5590	5580	5600	5570	13224
739	20241224	091600	3785672570	5590	5610	5620	5580	21879
740	20241224	091500	3663289550	5600	5600	5620	5590	28319
741	20241224	091400	3504658130	5610	5600	5620	5580	49852
742	20241224	091300	3225432530	5600	5570	5620	5560	79687
743	20241224	091200	2779811110	5570	5550	5600	5530	91667
744	20241224	091100	2269754250	5540	5550	5560	5530	30061
745	20241224	091000	2103011020	5540	5520	5550	5510	17309
746	20241224	090900	2007314480	5520	5510	5530	5510	17221
747	20241224	090800	1912293250	5510	5520	5530	5500	15669
748	20241224	090700	1825871350	5520	5520	5530	5510	11075
749	20241224	090600	1764717070	5520	5510	5540	5490	18481
750	20241224	090500	1662952950	5510	5550	5560	5490	45866
751	20241224	090400	1409719330	5560	5530	5560	5530	34736
752	20241224	090300	1217094220	5520	5540	5550	5500	24190
753	20241224	090200	1083456250	5530	5500	5570	5470	52970
754	20241224	090100	790591370	5500	5500	5530	5480	59410
755	20241224	090000	463697320	5500	5450	5510	5450	81557