KissMeData/398120/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	213200	3534982545	4165	4165	4165	4165	2719
3	20241227	213100	3534982545	4165	4165	4165	4165	0
4	20241227	213000	3534982545	4165	4165	4165	4165	0
5	20241227	212900	3534982545	4165	4165	4165	4165	0
6	20241227	212800	3534982545	4165	4165	4165	4165	0
7	20241227	212700	3534982545	4165	4165	4165	4165	0
8	20241227	212600	3534982545	4165	4165	4165	4165	0
9	20241227	212500	3534982545	4165	4165	4165	4165	0
10	20241227	212400	3534982545	4165	4165	4165	4165	0
11	20241227	212300	3534982545	4165	4165	4165	4165	0
12	20241227	212200	3534982545	4165	4165	4165	4165	0
13	20241227	212100	3534982545	4165	4165	4165	4165	0
14	20241227	212000	3534982545	4165	4165	4165	4165	0
15	20241227	211900	3534982545	4165	4165	4165	4165	0
16	20241227	211800	3534982545	4165	4165	4165	4165	0
17	20241227	211700	3534982545	4165	4165	4165	4165	0
18	20241227	211600	3534982545	4165	4165	4165	4165	0
19	20241227	211500	3534982545	4165	4165	4165	4165	0
20	20241227	211400	3534982545	4165	4165	4165	4165	0
21	20241227	211300	3534982545	4165	4165	4165	4165	0
22	20241227	211200	3534982545	4165	4165	4165	4165	0
23	20241227	211100	3534982545	4165	4165	4165	4165	0
24	20241227	211000	3534982545	4165	4165	4165	4165	0
25	20241227	210900	3534982545	4165	4165	4165	4165	0
26	20241227	210800	3534982545	4165	4165	4165	4165	0
27	20241227	210700	3534982545	4165	4165	4165	4165	0
28	20241227	210600	3534982545	4165	4165	4165	4165	0
29	20241227	210500	3534982545	4165	4165	4165	4165	0
30	20241227	210400	3534982545	4165	4165	4165	4165	0
31	20241227	210300	3534982545	4165	4165	4165	4165	0
32	20241227	210200	3534982545	4165	4165	4165	4165	2719
33	20241227	210100	3534982545	4165	4165	4165	4165	0
34	20241227	210000	3534982545	4165	4165	4165	4165	0
35	20241227	205900	3534982545	4165	4165	4165	4165	0
36	20241227	205800	3534982545	4165	4165	4165	4165	0
37	20241227	205700	3534982545	4165	4165	4165	4165	0
38	20241227	205600	3534982545	4165	4165	4165	4165	0
39	20241227	205500	3534982545	4165	4165	4165	4165	0
40	20241227	205400	3534982545	4165	4165	4165	4165	0
41	20241227	205300	3534982545	4165	4165	4165	4165	0
42	20241227	205200	3534982545	4165	4165	4165	4165	0
43	20241227	205100	3534982545	4165	4165	4165	4165	0
44	20241227	205000	3534982545	4165	4165	4165	4165	0
45	20241227	204900	3534982545	4165	4165	4165	4165	0
46	20241227	204800	3534982545	4165	4165	4165	4165	0
47	20241227	204700	3534982545	4165	4165	4165	4165	0
48	20241227	204600	3534982545	4165	4165	4165	4165	0
49	20241227	204500	3534982545	4165	4165	4165	4165	0
50	20241227	204400	3534982545	4165	4165	4165	4165	0
51	20241227	204300	3534982545	4165	4165	4165	4165	0
52	20241227	204200	3534982545	4165	4165	4165	4165	0
53	20241227	204100	3534982545	4165	4165	4165	4165	0
54	20241227	204000	3534982545	4165	4165	4165	4165	0
55	20241227	203900	3534982545	4165	4165	4165	4165	0
56	20241227	203800	3534982545	4165	4165	4165	4165	0
57	20241227	203700	3534982545	4165	4165	4165	4165	0
58	20241227	203600	3534982545	4165	4165	4165	4165	0
59	20241227	203500	3534982545	4165	4165	4165	4165	0
60	20241227	203400	3534982545	4165	4165	4165	4165	0
61	20241227	203300	3534982545	4165	4165	4165	4165	0
62	20241227	203200	3534982545	4165	4165	4165	4165	2719
63	20241227	203100	3534982545	4165	4165	4165	4165	0
64	20241227	203000	3534982545	4165	4165	4165	4165	0
65	20241227	202900	3534982545	4165	4165	4165	4165	0
66	20241227	202800	3534982545	4165	4165	4165	4165	0
67	20241227	202700	3534982545	4165	4165	4165	4165	0
68	20241227	202600	3534982545	4165	4165	4165	4165	0
69	20241227	202500	3534982545	4165	4165	4165	4165	0
70	20241227	202400	3534982545	4165	4165	4165	4165	0
71	20241227	202300	3534982545	4165	4165	4165	4165	0
72	20241227	202200	3534982545	4165	4165	4165	4165	0
73	20241227	202100	3534982545	4165	4165	4165	4165	0
74	20241227	202000	3534982545	4165	4165	4165	4165	0
75	20241227	201900	3534982545	4165	4165	4165	4165	0
76	20241227	201800	3534982545	4165	4165	4165	4165	0
77	20241227	201700	3534982545	4165	4165	4165	4165	0
78	20241227	201600	3534982545	4165	4165	4165	4165	0
79	20241227	201500	3534982545	4165	4165	4165	4165	0
80	20241227	201400	3534982545	4165	4165	4165	4165	0
81	20241227	201300	3534982545	4165	4165	4165	4165	0
82	20241227	201200	3534982545	4165	4165	4165	4165	0
83	20241227	201100	3534982545	4165	4165	4165	4165	0
84	20241227	201000	3534982545	4165	4165	4165	4165	0
85	20241227	200900	3534982545	4165	4165	4165	4165	0
86	20241227	200800	3534982545	4165	4165	4165	4165	0
87	20241227	200700	3534982545	4165	4165	4165	4165	0
88	20241227	200600	3534982545	4165	4165	4165	4165	0
89	20241227	200500	3534982545	4165	4165	4165	4165	0
90	20241227	200400	3534982545	4165	4165	4165	4165	0
91	20241227	200300	3534982545	4165	4165	4165	4165	0
92	20241227	200200	3534982545	4165	4165	4165	4165	2719
93	20241227	200100	3534982545	4165	4165	4165	4165	0
94	20241227	200000	3534982545	4165	4165	4165	4165	0
95	20241227	195900	3534982545	4165	4165	4165	4165	0
96	20241227	195800	3534982545	4165	4165	4165	4165	0
97	20241227	195700	3534982545	4165	4165	4165	4165	0
98	20241227	195600	3534982545	4165	4165	4165	4165	0
99	20241227	195500	3534982545	4165	4165	4165	4165	0
100	20241227	195400	3534982545	4165	4165	4165	4165	0
101	20241227	195300	3534982545	4165	4165	4165	4165	0
102	20241227	195200	3534982545	4165	4165	4165	4165	0
103	20241227	195100	3534982545	4165	4165	4165	4165	0
104	20241227	195000	3534982545	4165	4165	4165	4165	0
105	20241227	194900	3534982545	4165	4165	4165	4165	0
106	20241227	194800	3534982545	4165	4165	4165	4165	0
107	20241227	194700	3534982545	4165	4165	4165	4165	0
108	20241227	194600	3534982545	4165	4165	4165	4165	0
109	20241227	194500	3534982545	4165	4165	4165	4165	0
110	20241227	194400	3534982545	4165	4165	4165	4165	0
111	20241227	194300	3534982545	4165	4165	4165	4165	0
112	20241227	194200	3534982545	4165	4165	4165	4165	0
113	20241227	194100	3534982545	4165	4165	4165	4165	0
114	20241227	194000	3534982545	4165	4165	4165	4165	0
115	20241227	193900	3534982545	4165	4165	4165	4165	0
116	20241227	193800	3534982545	4165	4165	4165	4165	0
117	20241227	193700	3534982545	4165	4165	4165	4165	0
118	20241227	193600	3534982545	4165	4165	4165	4165	0
119	20241227	193500	3534982545	4165	4165	4165	4165	0
120	20241227	193400	3534982545	4165	4165	4165	4165	0
121	20241227	193300	3534982545	4165	4165	4165	4165	0
122	20241227	193200	3534982545	4165	4165	4165	4165	2719
123	20241227	193100	3534982545	4165	4165	4165	4165	0
124	20241227	193000	3534982545	4165	4165	4165	4165	0
125	20241227	192900	3534982545	4165	4165	4165	4165	0
126	20241227	192800	3534982545	4165	4165	4165	4165	0
127	20241227	192700	3534982545	4165	4165	4165	4165	0
128	20241227	192600	3534982545	4165	4165	4165	4165	0
129	20241227	192500	3534982545	4165	4165	4165	4165	0
130	20241227	192400	3534982545	4165	4165	4165	4165	0
131	20241227	192300	3534982545	4165	4165	4165	4165	0
132	20241227	192200	3534982545	4165	4165	4165	4165	0
133	20241227	192100	3534982545	4165	4165	4165	4165	0
134	20241227	192000	3534982545	4165	4165	4165	4165	0
135	20241227	191900	3534982545	4165	4165	4165	4165	0
136	20241227	191800	3534982545	4165	4165	4165	4165	0
137	20241227	191700	3534982545	4165	4165	4165	4165	0
138	20241227	191600	3534982545	4165	4165	4165	4165	0
139	20241227	191500	3534982545	4165	4165	4165	4165	0
140	20241227	191400	3534982545	4165	4165	4165	4165	0
141	20241227	191300	3534982545	4165	4165	4165	4165	0
142	20241227	191200	3534982545	4165	4165	4165	4165	0
143	20241227	191100	3534982545	4165	4165	4165	4165	0
144	20241227	191000	3534982545	4165	4165	4165	4165	0
145	20241227	190900	3534982545	4165	4165	4165	4165	0
146	20241227	190800	3534982545	4165	4165	4165	4165	0
147	20241227	190700	3534982545	4165	4165	4165	4165	0
148	20241227	190600	3534982545	4165	4165	4165	4165	0
149	20241227	190500	3534982545	4165	4165	4165	4165	0
150	20241227	190400	3534982545	4165	4165	4165	4165	0
151	20241227	190300	3534982545	4165	4165	4165	4165	0
152	20241227	190200	3534982545	4165	4165	4165	4165	2719
153	20241227	190100	3534982545	4165	4165	4165	4165	0
154	20241227	190000	3534982545	4165	4165	4165	4165	0
155	20241227	185900	3534982545	4165	4165	4165	4165	0
156	20241227	185800	3534982545	4165	4165	4165	4165	0
157	20241227	185700	3534982545	4165	4165	4165	4165	0
158	20241227	185600	3534982545	4165	4165	4165	4165	0
159	20241227	185500	3534982545	4165	4165	4165	4165	0
160	20241227	185400	3534982545	4165	4165	4165	4165	0
161	20241227	185300	3534982545	4165	4165	4165	4165	0
162	20241227	185200	3534982545	4165	4165	4165	4165	0
163	20241227	185100	3534982545	4165	4165	4165	4165	0
164	20241227	185000	3534982545	4165	4165	4165	4165	0
165	20241227	184900	3534982545	4165	4165	4165	4165	0
166	20241227	184800	3534982545	4165	4165	4165	4165	0
167	20241227	184700	3534982545	4165	4165	4165	4165	0
168	20241227	184600	3534982545	4165	4165	4165	4165	0
169	20241227	184500	3534982545	4165	4165	4165	4165	0
170	20241227	184400	3534982545	4165	4165	4165	4165	0
171	20241227	184300	3534982545	4165	4165	4165	4165	0
172	20241227	184200	3534982545	4165	4165	4165	4165	0
173	20241227	184100	3534982545	4165	4165	4165	4165	0
174	20241227	184000	3534982545	4165	4165	4165	4165	0
175	20241227	183900	3534982545	4165	4165	4165	4165	0
176	20241227	183800	3534982545	4165	4165	4165	4165	0
177	20241227	183700	3534982545	4165	4165	4165	4165	0
178	20241227	183600	3534982545	4165	4165	4165	4165	0
179	20241227	183500	3534982545	4165	4165	4165	4165	0
180	20241227	183400	3534982545	4165	4165	4165	4165	0
181	20241227	183300	3534982545	4165	4165	4165	4165	0
182	20241227	183200	3534982545	4165	4165	4165	4165	2719
183	20241227	183100	3534982545	4165	4165	4165	4165	0
184	20241227	183000	3534982545	4165	4165	4165	4165	0
185	20241227	182900	3534982545	4165	4165	4165	4165	0
186	20241227	182800	3534982545	4165	4165	4165	4165	0
187	20241227	182700	3534982545	4165	4165	4165	4165	0
188	20241227	182600	3534982545	4165	4165	4165	4165	0
189	20241227	182500	3534982545	4165	4165	4165	4165	0
190	20241227	182400	3534982545	4165	4165	4165	4165	0
191	20241227	182300	3534982545	4165	4165	4165	4165	0
192	20241227	182200	3534982545	4165	4165	4165	4165	0
193	20241227	182100	3534982545	4165	4165	4165	4165	0
194	20241227	182000	3534982545	4165	4165	4165	4165	0
195	20241227	181900	3534982545	4165	4165	4165	4165	0
196	20241227	181800	3534982545	4165	4165	4165	4165	0
197	20241227	181700	3534982545	4165	4165	4165	4165	0
198	20241227	181600	3534982545	4165	4165	4165	4165	0
199	20241227	181500	3534982545	4165	4165	4165	4165	0
200	20241227	181400	3534982545	4165	4165	4165	4165	0
201	20241227	181300	3534982545	4165	4165	4165	4165	0
202	20241227	181200	3534982545	4165	4165	4165	4165	0
203	20241227	181100	3534982545	4165	4165	4165	4165	0
204	20241227	181000	3534982545	4165	4165	4165	4165	0
205	20241227	180900	3534982545	4165	4165	4165	4165	0
206	20241227	180800	3534982545	4165	4165	4165	4165	0
207	20241227	180700	3534982545	4165	4165	4165	4165	0
208	20241227	180600	3534982545	4165	4165	4165	4165	0
209	20241227	180500	3534982545	4165	4165	4165	4165	0
210	20241227	180400	3534982545	4165	4165	4165	4165	0
211	20241227	180300	3534982545	4165	4165	4165	4165	0
212	20241227	180200	3534982545	4165	4165	4165	4165	2719
213	20241227	180100	3534982545	4165	4165	4165	4165	0
214	20241227	180000	3534982545	4165	4165	4165	4165	0
215	20241227	175900	3534982545	4165	4165	4165	4165	0
216	20241227	175800	3534982545	4165	4165	4165	4165	0
217	20241227	175700	3534982545	4165	4165	4165	4165	0
218	20241227	175600	3534982545	4165	4165	4165	4165	0
219	20241227	175500	3534982545	4165	4165	4165	4165	0
220	20241227	175400	3534982545	4165	4165	4165	4165	0
221	20241227	175300	3534982545	4165	4165	4165	4165	0
222	20241227	175200	3534982545	4165	4165	4165	4165	0
223	20241227	175100	3534982545	4165	4165	4165	4165	0
224	20241227	175000	3534982545	4165	4165	4165	4165	0
225	20241227	174900	3534982545	4165	4165	4165	4165	0
226	20241227	174800	3534982545	4165	4165	4165	4165	0
227	20241227	174700	3534982545	4165	4165	4165	4165	0
228	20241227	174600	3534982545	4165	4165	4165	4165	0
229	20241227	174500	3534982545	4165	4165	4165	4165	0
230	20241227	174400	3534982545	4165	4165	4165	4165	0
231	20241227	174300	3534982545	4165	4165	4165	4165	0
232	20241227	174200	3534982545	4165	4165	4165	4165	0
233	20241227	174100	3534982545	4165	4165	4165	4165	0
234	20241227	174000	3534982545	4165	4165	4165	4165	0
235	20241227	173900	3534982545	4165	4165	4165	4165	0
236	20241227	173800	3534982545	4165	4165	4165	4165	0
237	20241227	173700	3534982545	4165	4165	4165	4165	0
238	20241227	173600	3534982545	4165	4165	4165	4165	0
239	20241227	173500	3534982545	4165	4165	4165	4165	0
240	20241227	173400	3534982545	4165	4165	4165	4165	0
241	20241227	173300	3534982545	4165	4165	4165	4165	0
242	20241227	173200	3534982545	4165	4165	4165	4165	2719
243	20241227	173100	3534982545	4165	4165	4165	4165	0
244	20241227	173000	3534982545	4165	4165	4165	4165	0
245	20241227	172900	3534982545	4165	4165	4165	4165	0
246	20241227	172800	3534982545	4165	4165	4165	4165	0
247	20241227	172700	3534982545	4165	4165	4165	4165	0
248	20241227	172600	3534982545	4165	4165	4165	4165	0
249	20241227	172500	3534982545	4165	4165	4165	4165	0
250	20241227	172400	3534982545	4165	4165	4165	4165	0
251	20241227	172300	3534982545	4165	4165	4165	4165	0
252	20241227	172200	3534982545	4165	4165	4165	4165	0
253	20241227	172100	3534982545	4165	4165	4165	4165	0
254	20241227	172000	3534982545	4165	4165	4165	4165	0
255	20241227	171900	3534982545	4165	4165	4165	4165	0
256	20241227	171800	3534982545	4165	4165	4165	4165	0
257	20241227	171700	3534982545	4165	4165	4165	4165	0
258	20241227	171600	3534982545	4165	4165	4165	4165	0
259	20241227	171500	3534982545	4165	4165	4165	4165	0
260	20241227	171400	3534982545	4165	4165	4165	4165	0
261	20241227	171300	3534982545	4165	4165	4165	4165	0
262	20241227	171200	3534982545	4165	4165	4165	4165	0
263	20241227	171100	3534982545	4165	4165	4165	4165	0
264	20241227	171000	3534982545	4165	4165	4165	4165	0
265	20241227	170900	3534982545	4165	4165	4165	4165	0
266	20241227	170800	3534982545	4165	4165	4165	4165	0
267	20241227	170700	3534982545	4165	4165	4165	4165	0
268	20241227	170600	3534982545	4165	4165	4165	4165	0
269	20241227	170500	3534982545	4165	4165	4165	4165	0
270	20241227	170400	3534982545	4165	4165	4165	4165	0
271	20241227	170300	3534982545	4165	4165	4165	4165	0
272	20241227	170200	3534982545	4165	4165	4165	4165	2719
273	20241227	170100	3534982545	4165	4165	4165	4165	0
274	20241227	170000	3534982545	4165	4165	4165	4165	0
275	20241227	165900	3534982545	4165	4165	4165	4165	0
276	20241227	165800	3534982545	4165	4165	4165	4165	0
277	20241227	165700	3534982545	4165	4165	4165	4165	0
278	20241227	165600	3534982545	4165	4165	4165	4165	0
279	20241227	165500	3534982545	4165	4165	4165	4165	0
280	20241227	165400	3534982545	4165	4165	4165	4165	0
281	20241227	165300	3534982545	4165	4165	4165	4165	0
282	20241227	165200	3534982545	4165	4165	4165	4165	0
283	20241227	165100	3534982545	4165	4165	4165	4165	0
284	20241227	165000	3534982545	4165	4165	4165	4165	0
285	20241227	164900	3534982545	4165	4165	4165	4165	0
286	20241227	164800	3534982545	4165	4165	4165	4165	0
287	20241227	164700	3534982545	4165	4165	4165	4165	0
288	20241227	164600	3534982545	4165	4165	4165	4165	0
289	20241227	164500	3534982545	4165	4165	4165	4165	0
290	20241227	164400	3534982545	4165	4165	4165	4165	0
291	20241227	164300	3534982545	4165	4165	4165	4165	0
292	20241227	164200	3534982545	4165	4165	4165	4165	0
293	20241227	164100	3534982545	4165	4165	4165	4165	0
294	20241227	164000	3534982545	4165	4165	4165	4165	0
295	20241227	163900	3534982545	4165	4165	4165	4165	0
296	20241227	163800	3534982545	4165	4165	4165	4165	0
297	20241227	163700	3534982545	4165	4165	4165	4165	0
298	20241227	163600	3534982545	4165	4165	4165	4165	0
299	20241227	163500	3534982545	4165	4165	4165	4165	0
300	20241227	163400	3534982545	4165	4165	4165	4165	0
301	20241227	163300	3534982545	4165	4165	4165	4165	0
302	20241227	163200	3534982545	4165	4165	4165	4165	2719
303	20241227	163100	3534982545	4165	4165	4165	4165	0
304	20241227	163000	3534982545	4165	4165	4165	4165	0
305	20241227	162900	3534982545	4165	4165	4165	4165	0
306	20241227	162800	3534982545	4165	4165	4165	4165	0
307	20241227	162700	3534982545	4165	4165	4165	4165	0
308	20241227	162600	3534982545	4165	4165	4165	4165	0
309	20241227	162500	3534982545	4165	4165	4165	4165	0
310	20241227	162400	3534982545	4165	4165	4165	4165	0
311	20241227	162300	3534982545	4165	4165	4165	4165	0
312	20241227	162200	3534982545	4165	4165	4165	4165	0
313	20241227	162100	3534982545	4165	4165	4165	4165	0
314	20241227	162000	3534982545	4165	4165	4165	4165	0
315	20241227	161900	3534982545	4165	4165	4165	4165	0
316	20241227	161800	3534982545	4165	4165	4165	4165	0
317	20241227	161700	3534982545	4165	4165	4165	4165	0
318	20241227	161600	3534982545	4165	4165	4165	4165	0
319	20241227	161500	3534982545	4165	4165	4165	4165	0
320	20241227	161400	3534982545	4165	4165	4165	4165	0
321	20241227	161300	3534982545	4165	4165	4165	4165	0
322	20241227	161200	3534982545	4165	4165	4165	4165	0
323	20241227	161100	3534982545	4165	4165	4165	4165	0
324	20241227	161000	3534982545	4165	4165	4165	4165	0
325	20241227	160900	3534982545	4165	4165	4165	4165	0
326	20241227	160800	3534982545	4165	4165	4165	4165	0
327	20241227	160700	3534982545	4165	4165	4165	4165	0
328	20241227	160600	3534982545	4165	4165	4165	4165	0
329	20241227	160500	3534982545	4165	4165	4165	4165	0
330	20241227	160400	3534982545	4165	4165	4165	4165	0
331	20241227	160300	3534982545	4165	4165	4165	4165	0
332	20241227	160200	3534982545	4165	4165	4165	4165	2719
333	20241227	160100	3534982545	4165	4165	4165	4165	0
334	20241227	160000	3534982545	4165	4165	4165	4165	0
335	20241227	155900	3534982545	4165	4165	4165	4165	0
336	20241227	155800	3534982545	4165	4165	4165	4165	0
337	20241227	155700	3534982545	4165	4165	4165	4165	0
338	20241227	155600	3534982545	4165	4165	4165	4165	0
339	20241227	155500	3534982545	4165	4165	4165	4165	0
340	20241227	155400	3534982545	4165	4165	4165	4165	0
341	20241227	155300	3534982545	4165	4165	4165	4165	0
342	20241227	155200	3534982545	4165	4165	4165	4165	0
343	20241227	155100	3534982545	4165	4165	4165	4165	0
344	20241227	155000	3534982545	4165	4165	4165	4165	0
345	20241227	154900	3534982545	4165	4165	4165	4165	0
346	20241227	154800	3534982545	4165	4165	4165	4165	0
347	20241227	154700	3534982545	4165	4165	4165	4165	0
348	20241227	154600	3534982545	4165	4165	4165	4165	0
349	20241227	154500	3534982545	4165	4165	4165	4165	0
350	20241227	154400	3534982545	4165	4165	4165	4165	0
351	20241227	154300	3534982545	4165	4165	4165	4165	0
352	20241227	154200	3534982545	4165	4165	4165	4165	0
353	20241227	154100	3534982545	4165	4165	4165	4165	0
354	20241227	154000	3534982545	4165	4165	4165	4165	0
355	20241227	153900	3534982545	4165	4165	4165	4165	0
356	20241227	153800	3534982545	4165	4165	4165	4165	0
357	20241227	153700	3534982545	4165	4165	4165	4165	0
358	20241227	153600	3534982545	4165	4165	4165	4165	0
359	20241227	153500	3534982545	4165	4165	4165	4165	0
360	20241227	153400	3534982545	4165	4165	4165	4165	0
361	20241227	153300	3534982545	4165	4165	4165	4165	0
362	20241227	153200	3534982545	4165	4165	4165	4165	2719
363	20241227	153100	3534982545	4165	4165	4165	4165	0
364	20241227	153000	3534982545	4165	4165	4165	4165	2719
365	20241227	152900	3523657910	4180	4180	4180	4180	0
366	20241227	152800	3523657910	4180	4180	4180	4180	0
367	20241227	152700	3523657910	4180	4180	4180	4180	0
368	20241227	152600	3523657910	4180	4180	4180	4180	0
369	20241227	152500	3523657910	4180	4180	4180	4180	0
370	20241227	152400	3523657910	4180	4180	4180	4180	0
371	20241227	152300	3523657910	4180	4180	4180	4180	0
372	20241227	152200	3523657910	4180	4180	4180	4180	0
373	20241227	152100	3523657910	4180	4180	4180	4180	0
374	20241227	152000	3523657910	4180	4180	4180	4180	0
375	20241227	151900	3523657910	4180	4160	4180	4155	3156
376	20241227	151800	3510535460	4185	4190	4195	4160	2123
377	20241227	151700	3501689725	4195	4170	4195	4170	1511
378	20241227	151600	3495378930	4195	4200	4200	4170	3111
379	20241227	151500	3482372000	4200	4200	4200	4170	3010
380	20241227	151400	3469819345	4210	4210	4210	4210	0
381	20241227	151300	3469819345	4210	4195	4210	4160	5099
382	20241227	151200	3448510485	4195	4195	4195	4190	1006
383	20241227	151100	3444291095	4195	4190	4195	4190	243
384	20241227	151000	3443272570	4195	4150	4195	4150	2079
385	20241227	150900	3434554275	4190	4150	4200	4150	1478
386	20241227	150800	3428369170	4150	4145	4150	4145	225
387	20241227	150700	3427435605	4160	4140	4160	4125	18552
388	20241227	150600	3350894595	4140	4155	4165	4140	40393
389	20241227	150500	3183463120	4150	4145	4150	4125	5343
390	20241227	150400	3161367040	4165	4180	4180	4140	4613
391	20241227	150300	3142192770	4170	4175	4185	4170	1664
392	20241227	150200	3135237780	4175	4225	4225	4175	1447
393	20241227	150100	3129153780	4235	4280	4350	4230	6177
394	20241227	150000	3102564940	4295	4075	4300	4060	48947
395	20241227	145900	2895059690	4075	4130	4200	4070	16896
396	20241227	145800	2825418985	4160	4125	4195	4070	127404
397	20241227	145700	2304125970	4125	4140	4140	4125	480
398	20241227	145600	2302145910	4125	4125	4125	4125	22
399	20241227	145500	2302055160	4150	4130	4150	4120	1097
400	20241227	145400	2297532020	4120	4145	4145	4120	1655
401	20241227	145300	2290707745	4155	4160	4160	4155	66
402	20241227	145200	2290433510	4165	4165	4165	4165	1
403	20241227	145100	2290429345	4130	4140	4170	4130	400
404	20241227	145000	2288768110	4140	4135	4140	4135	165
405	20241227	144900	2288085390	4140	4140	4140	4140	0
406	20241227	144800	2288085390	4140	4130	4140	4130	146
407	20241227	144700	2287481380	4125	4130	4130	4125	495
408	20241227	144600	2285437530	4130	4160	4160	4130	1542
409	20241227	144500	2279055015	4150	4140	4150	4140	109
410	20241227	144400	2278603190	4145	4145	4145	4145	42
411	20241227	144300	2278429100	4140	4140	4140	4140	0
412	20241227	144200	2278429100	4140	4140	4145	4140	173
413	20241227	144100	2277712070	4145	4145	4145	4140	1565
414	20241227	144000	2271227895	4145	4150	4150	4145	74
415	20241227	143900	2270920985	4155	4155	4155	4155	0
416	20241227	143800	2270920985	4155	4155	4155	4155	177
417	20241227	143700	2270185550	4145	4145	4145	4145	64
418	20241227	143600	2269920270	4155	4160	4160	4155	110
419	20241227	143500	2269463170	4160	4165	4165	4160	792
420	20241227	143400	2266168430	4160	4155	4160	4155	237
421	20241227	143300	2265183690	4150	4135	4150	4135	497
422	20241227	143200	2263126975	4135	4135	4140	4135	80
423	20241227	143100	2262796155	4135	4140	4140	4135	365
424	20241227	143000	2261285245	4155	4155	4155	4155	122
425	20241227	142900	2260778335	4155	4155	4170	4155	308
426	20241227	142800	2259498565	4155	4140	4155	4140	40
427	20241227	142700	2259332925	4140	4155	4155	4140	343
428	20241227	142600	2257909045	4155	4155	4155	4155	138
429	20241227	142500	2257335655	4155	4180	4180	4155	4439
430	20241227	142400	2238869290	4180	4180	4180	4180	152
431	20241227	142300	2238233930	4185	4185	4185	4175	103
432	20241227	142200	2237803280	4185	4185	4250	4185	3563
433	20241227	142100	2222765740	4170	4150	4180	4145	2277
434	20241227	142000	2213282945	4155	4155	4160	4150	17
435	20241227	141900	2213212345	4160	4135	4170	4135	2550
436	20241227	141800	2202624200	4135	4140	4140	4130	193
437	20241227	141700	2201826585	4130	4130	4130	4130	1153
438	20241227	141600	2197064695	4125	4125	4130	4125	132
439	20241227	141500	2196520190	4120	4135	4135	4120	38
440	20241227	141400	2196363605	4125	4125	4125	4125	4
441	20241227	141300	2196347105	4115	4145	4160	4115	754
442	20241227	141200	2193231980	4145	4140	4145	4130	73
443	20241227	141100	2192930300	4145	4145	4150	4145	56
444	20241227	141000	2192698175	4155	4160	4160	4155	4
445	20241227	140900	2192681545	4165	4155	4170	4145	471
446	20241227	140800	2190729150	4145	4160	4160	4145	3
447	20241227	140700	2190716685	4185	4140	4185	4130	1458
448	20241227	140600	2184666035	4135	4110	4135	4110	1550
449	20241227	140500	2178281300	4115	4115	4115	4115	1
450	20241227	140400	2178277185	4115	4110	4115	4110	137
451	20241227	140300	2177713620	4115	4115	4115	4115	178
452	20241227	140200	2176981150	4115	4115	4115	4115	980
453	20241227	140100	2172948450	4115	4110	4115	4110	144
454	20241227	140000	2172356110	4115	4110	4115	4110	239
455	20241227	135900	2171373815	4110	4110	4115	4110	213
456	20241227	135800	2170498380	4110	4115	4115	4110	57
457	20241227	135700	2170264015	4115	4105	4115	4105	96
458	20241227	135600	2169869635	4100	4105	4105	4100	74
459	20241227	135500	2169566085	4105	4105	4105	4105	792
460	20241227	135400	2166314925	4105	4120	4120	4105	249
461	20241227	135300	2165292320	4120	4105	4125	4100	1314
462	20241227	135200	2159889205	4105	4100	4105	4100	339
463	20241227	135100	2158499235	4105	4110	4110	4105	4070
464	20241227	135000	2141787445	4110	4110	4110	4110	449
465	20241227	134900	2139942055	4105	4105	4110	4105	127
466	20241227	134800	2139420690	4105	4110	4110	4105	2841
467	20241227	134700	2127757400	4105	4115	4115	4105	678
468	20241227	134600	2124974160	4120	4120	4120	4120	1
469	20241227	134500	2124970040	4105	4105	4110	4105	67
470	20241227	134400	2124694815	4105	4110	4110	4105	2410
471	20241227	134300	2114801140	4110	4115	4115	4105	1547
472	20241227	134200	2108446565	4115	4110	4115	4110	76
473	20241227	134100	2108134020	4105	4105	4110	4105	1246
474	20241227	134000	2103016690	4105	4130	4140	4105	5763
475	20241227	133900	2079305970	4140	4140	4140	4140	0
476	20241227	133800	2079305970	4140	4130	4140	4130	75
477	20241227	133700	2078995500	4140	4130	4140	4130	244
478	20241227	133600	2077987620	4130	4125	4130	4125	48
479	20241227	133500	2077789430	4135	4125	4135	4125	42
480	20241227	133400	2077616170	4120	4115	4125	4115	222
481	20241227	133300	2076702315	4115	4115	4125	4115	177
482	20241227	133200	2075973920	4115	4115	4115	4115	208
483	20241227	133100	2075118000	4115	4115	4115	4115	5
484	20241227	133000	2075097425	4115	4120	4120	4115	81
485	20241227	132900	2074763985	4135	4135	4135	4135	10
486	20241227	132800	2074722635	4115	4120	4120	4115	169
487	20241227	132700	2074027085	4130	4130	4130	4130	63
488	20241227	132600	2073766895	4125	4125	4130	4125	311
489	20241227	132500	2072483990	4120	4115	4120	4115	860
490	20241227	132400	2068940985	4110	4110	4110	4110	48
491	20241227	132300	2068743705	4110	4105	4110	4105	59
492	20241227	132200	2068501455	4105	4105	4110	4105	652
493	20241227	132100	2065822760	4110	4105	4110	4105	1028
494	20241227	132000	2061602360	4105	4105	4105	4105	1134
495	20241227	131900	2056947290	4100	4105	4105	4100	1172
496	20241227	131800	2052139995	4115	4105	4115	4105	128
497	20241227	131700	2051614260	4110	4115	4115	4105	45
498	20241227	131600	2051429480	4105	4105	4105	4100	2095
499	20241227	131500	2042836570	4110	4105	4125	4100	126
500	20241227	131400	2042319410	4105	4100	4105	4100	4112
501	20241227	131300	2025458470	4100	4120	4120	4100	10092
502	20241227	131200	1984056940	4120	4120	4120	4120	25
503	20241227	131100	1983953940	4145	4105	4145	4105	1003
504	20241227	131000	1979834780	4105	4115	4115	4105	2687
505	20241227	130900	1968787810	4115	4130	4130	4115	2007
506	20241227	130800	1960517785	4130	4130	4130	4125	394
507	20241227	130700	1958890605	4135	4135	4135	4130	430
508	20241227	130600	1957113060	4130	4130	4130	4130	95
509	20241227	130500	1956720710	4130	4140	4140	4130	253
510	20241227	130400	1955675435	4140	4140	4140	4140	1
511	20241227	130300	1955671295	4130	4155	4155	4130	1400
512	20241227	130200	1949878315	4155	4155	4160	4155	310
513	20241227	130100	1948590240	4155	4155	4155	4155	107
514	20241227	130000	1948145655	4155	4150	4155	4150	86
515	20241227	125900	1947788515	4140	4140	4140	4140	451
516	20241227	125800	1945921375	4140	4140	4140	4135	805
517	20241227	125700	1942589010	4140	4150	4150	4140	6
518	20241227	125600	1942564140	4135	4155	4155	4135	1012
519	20241227	125500	1938368955	4150	4155	4160	4150	662
520	20241227	125400	1935619865	4155	4200	4200	4155	2556
521	20241227	125300	1924982800	4200	4200	4200	4200	1189
522	20241227	125200	1919989000	4200	4210	4210	4200	1333
523	20241227	125100	1914389280	4210	4195	4210	4195	1285
524	20241227	125000	1908991420	4200	4195	4200	4195	92
525	20241227	124900	1908605210	4195	4185	4195	4185	735
526	20241227	124800	1905524495	4185	4185	4185	4185	37
527	20241227	124700	1905369650	4185	4185	4185	4185	47
528	20241227	124600	1905172955	4185	4185	4185	4185	65
529	20241227	124500	1904900930	4185	4185	4185	4185	340
530	20241227	124400	1903478030	4175	4170	4175	4170	114
531	20241227	124300	1903002270	4160	4160	4160	4160	1
532	20241227	124200	1902998110	4185	4185	4185	4185	250
533	20241227	124100	1901951860	4190	4160	4190	4160	40
534	20241227	124000	1901785430	4165	4170	4170	4165	37
535	20241227	123900	1901631320	4160	4175	4175	4160	1221
536	20241227	123800	1896548350	4175	4170	4175	4170	169
537	20241227	123700	1895842960	4170	4175	4175	4170	286
538	20241227	123600	1894649100	4175	4180	4180	4175	414
539	20241227	123500	1892918765	4180	4180	4200	4180	196
540	20241227	123400	1892099465	4180	4170	4180	4170	83
541	20241227	123300	1891752955	4170	4170	4170	4170	37
542	20241227	123200	1891598665	4170	4175	4175	4170	38
543	20241227	123100	1891440105	4180	4170	4180	4170	200
544	20241227	123000	1890604585	4165	4180	4180	4165	292
545	20241227	122900	1889386135	4165	4165	4205	4165	446
546	20241227	122800	1887526790	4155	4155	4155	4155	40
547	20241227	122700	1887360590	4145	4145	4145	4145	519
548	20241227	122600	1885209335	4145	4160	4160	4145	900
549	20241227	122500	1881470785	4155	4160	4160	4155	216
550	20241227	122400	1880572805	4160	4160	4160	4160	100
551	20241227	122300	1880156805	4165	4170	4170	4165	91
552	20241227	122200	1879777510	4175	4170	4175	4170	45
553	20241227	122100	1879589855	4170	4160	4170	4160	695
554	20241227	122000	1876695880	4160	4160	4160	4160	27
555	20241227	121900	1876583560	4150	4160	4160	4150	545
556	20241227	121800	1874321070	4160	4160	4160	4160	232
557	20241227	121700	1873355950	4160	4165	4165	4160	137
558	20241227	121600	1872785530	4165	4155	4165	4155	211
559	20241227	121500	1871907440	4150	4150	4150	4150	1
560	20241227	121400	1871903290	4160	4165	4165	4160	717
561	20241227	121300	1868917240	4180	4180	4180	4180	747
562	20241227	121200	1865794780	4180	4185	4185	4165	658
563	20241227	121100	1863044930	4190	4180	4190	4180	77
564	20241227	121000	1862723060	4175	4185	4185	4175	70
565	20241227	120900	1862430600	4185	4185	4185	4185	692
566	20241227	120800	1859534580	4190	4190	4190	4175	641
567	20241227	120700	1856853290	4180	4180	4180	4175	76
568	20241227	120600	1856535800	4190	4170	4190	4170	438
569	20241227	120500	1854702795	4175	4175	4175	4175	62
570	20241227	120400	1854443945	4175	4170	4180	4170	53
571	20241227	120300	1854222625	4180	4155	4180	4155	94
572	20241227	120200	1853831790	4145	4160	4160	4145	719
573	20241227	120100	1850841125	4160	4160	4165	4160	489
574	20241227	120000	1848806235	4160	4160	4160	4160	20
575	20241227	115900	1848723035	4160	4155	4160	4155	100
576	20241227	115800	1848307225	4170	4155	4170	4145	1312
577	20241227	115700	1842855610	4155	4155	4155	4150	260
578	20241227	115600	1841776410	4150	4165	4165	4150	406
579	20241227	115500	1840089200	4170	4170	4170	4170	12
580	20241227	115400	1840039160	4165	4160	4165	4160	446
581	20241227	115300	1838181760	4160	4160	4160	4160	37
582	20241227	115200	1838027840	4160	4160	4170	4160	223
583	20241227	115100	1837100100	4160	4170	4170	4160	1746
584	20241227	115000	1829827620	4170	4180	4180	4170	147
585	20241227	114900	1829214620	4180	4190	4190	4180	35
586	20241227	114800	1829068270	4180	4170	4180	4165	354
587	20241227	114700	1827590115	4175	4175	4180	4175	315
588	20241227	114600	1826274675	4165	4190	4190	4165	548
589	20241227	114500	1823992205	4185	4185	4185	4185	0
590	20241227	114400	1823992205	4185	4180	4185	4180	250
591	20241227	114300	1822946330	4185	4185	4185	4185	55
592	20241227	114200	1822716155	4200	4190	4200	4155	2694
593	20241227	114100	1811420845	4195	4200	4200	4190	387
594	20241227	114000	1809795460	4190	4190	4200	4190	3090
595	20241227	113900	1796835120	4195	4185	4200	4185	501
596	20241227	113800	1794733550	4185	4170	4185	4170	1682
597	20241227	113700	1787708810	4170	4165	4170	4165	1623
598	20241227	113600	1780941790	4160	4135	4160	4135	412
599	20241227	113500	1779230735	4140	4140	4140	4140	1
600	20241227	113400	1779226595	4125	4125	4125	4125	61
601	20241227	113300	1778974970	4120	4125	4125	4120	238
602	20241227	113200	1777993725	4125	4135	4135	4120	1521
603	20241227	113100	1771720200	4125	4125	4125	4125	0
604	20241227	113000	1771720200	4125	4145	4145	4125	150
605	20241227	112900	1771101040	4145	4130	4145	4130	550
606	20241227	112800	1768828040	4130	4135	4135	4125	866
607	20241227	112700	1765254600	4135	4135	4135	4135	50
608	20241227	112600	1765047850	4135	4135	4135	4135	0
609	20241227	112500	1765047850	4135	4140	4140	4130	2394
610	20241227	112400	1755160240	4140	4140	4140	4140	1
611	20241227	112300	1755156100	4155	4150	4155	4145	1751
612	20241227	112200	1747889470	4135	4135	4135	4135	189
613	20241227	112100	1747107955	4130	4145	4145	4130	2530
614	20241227	112000	1736645060	4145	4145	4145	4145	107
615	20241227	111900	1736201545	4145	4150	4150	4145	2
616	20241227	111800	1736193250	4140	4150	4150	4140	464
617	20241227	111700	1734270600	4145	4145	4145	4145	508
618	20241227	111600	1732164940	4145	4160	4165	4145	339
619	20241227	111500	1730758585	4160	4165	4165	4160	39
620	20241227	111400	1730596340	4155	4155	4155	4155	64
621	20241227	111300	1730330420	4160	4160	4160	4160	12
622	20241227	111200	1730280500	4160	4155	4160	4145	2077
623	20241227	111100	1721652295	4160	4110	4165	4110	2126
624	20241227	111000	1712867590	4105	4115	4115	4105	1217
625	20241227	110900	1707869015	4115	4110	4115	4110	238
626	20241227	110800	1706890645	4125	4105	4125	4105	339
627	20241227	110700	1705496680	4105	4105	4105	4105	865
628	20241227	110600	1701945855	4105	4115	4130	4105	2370
629	20241227	110500	1692212175	4130	4115	4130	4100	11534
630	20241227	110400	1644840960	4110	4130	4130	4110	4986
631	20241227	110300	1624316425	4130	4130	4130	4130	1
632	20241227	110200	1624312295	4130	4130	4130	4130	112
633	20241227	110100	1623849735	4135	4130	4135	4125	1521
634	20241227	110000	1617572350	4130	4130	4145	4130	848
635	20241227	105900	1614069360	4130	4135	4140	4130	1241
636	20241227	105800	1608938180	4135	4150	4150	4130	6689
637	20241227	105700	1581280815	4150	4150	4150	4150	200
638	20241227	105600	1580450815	4160	4160	4160	4155	426
639	20241227	105500	1578678930	4160	4180	4180	4160	818
640	20241227	105400	1575268245	4185	4185	4185	4185	1000
641	20241227	105300	1571083245	4185	4170	4200	4165	427
642	20241227	105200	1569301875	4170	4185	4190	4170	574
643	20241227	105100	1566905615	4195	4200	4200	4190	810
644	20241227	105000	1563504385	4190	4185	4200	4130	8864
645	20241227	104900	1526673870	4165	4150	4165	4135	5029
646	20241227	104800	1505823485	4140	4150	4165	4140	3995
647	20241227	104700	1489265700	4150	4145	4155	4145	2363
648	20241227	104600	1479458400	4145	4150	4155	4145	1142
649	20241227	104500	1474719305	4150	4155	4155	4150	189
650	20241227	104400	1473934260	4150	4160	4160	4150	2951
651	20241227	104300	1461678125	4160	4165	4165	4160	623
652	20241227	104200	1459084305	4165	4165	4165	4155	1463
653	20241227	104100	1452998175	4160	4190	4190	4160	5417
654	20241227	104000	1430370045	4190	4195	4195	4190	226
655	20241227	103900	1429422975	4195	4195	4195	4190	876
656	20241227	103800	1425748505	4195	4200	4200	4195	176
657	20241227	103700	1425009605	4210	4225	4225	4195	137
658	20241227	103600	1424433630	4220	4205	4225	4200	502
659	20241227	103500	1422318840	4205	4210	4210	4205	129
660	20241227	103400	1421776390	4210	4215	4215	4205	135
661	20241227	103300	1421208190	4220	4225	4225	4220	2
662	20241227	103200	1421199745	4225	4190	4230	4185	4392
663	20241227	103100	1402666410	4195	4190	4200	4190	389
664	20241227	103000	1401034265	4185	4185	4185	4185	176
665	20241227	102900	1400297705	4195	4195	4195	4195	0
666	20241227	102800	1400297705	4195	4180	4195	4180	363
667	20241227	102700	1398778035	4180	4195	4195	4180	932
668	20241227	102600	1394880480	4190	4200	4200	4185	998
669	20241227	102500	1390699960	4205	4190	4205	4190	704
670	20241227	102400	1387746355	4200	4210	4210	4200	5
671	20241227	102300	1387725335	4210	4210	4210	4210	125
672	20241227	102200	1387199085	4210	4190	4210	4190	817
673	20241227	102100	1383768545	4190	4190	4190	4190	100
674	20241227	102000	1383349545	4190	4200	4205	4190	1097
675	20241227	101900	1378742795	4200	4205	4205	4200	551
676	20241227	101800	1376428585	4195	4195	4200	4195	1139
677	20241227	101700	1371650100	4185	4185	4185	4185	55
678	20241227	101600	1371419925	4185	4195	4195	4185	855
679	20241227	101500	1367838565	4200	4210	4220	4195	913
680	20241227	101400	1363999935	4200	4215	4220	4200	746
681	20241227	101300	1360855040	4215	4200	4220	4200	117
682	20241227	101200	1360363585	4200	4220	4220	4200	201
683	20241227	101100	1359518790	4225	4170	4235	4170	17874
684	20241227	101000	1284804075	4170	4185	4185	4170	3620
685	20241227	100900	1269681445	4185	4210	4210	4180	7462
686	20241227	100800	1238333005	4210	4220	4235	4210	862
687	20241227	100700	1234697345	4235	4230	4240	4220	6260
688	20241227	100600	1208257170	4230	4240	4240	4230	979
689	20241227	100500	1204114075	4240	4230	4240	4230	1027
690	20241227	100400	1199769595	4245	4245	4245	4235	815
691	20241227	100300	1196313320	4245	4230	4245	4230	123
692	20241227	100200	1195792205	4250	4230	4250	4220	362
693	20241227	100100	1194262780	4220	4250	4260	4220	593
694	20241227	100000	1191749565	4250	4240	4250	4230	1294
695	20241227	095900	1186257685	4240	4250	4250	4220	1631
696	20241227	095800	1179365190	4260	4255	4265	4255	22
697	20241227	095700	1179271565	4265	4260	4265	4260	191
698	20241227	095600	1178457850	4250	4250	4250	4245	109
699	20241227	095500	1177994630	4250	4245	4250	4245	5
700	20241227	095400	1177973400	4250	4230	4270	4230	2499
701	20241227	095300	1167380120	4230	4230	4255	4230	1832
702	20241227	095200	1159614665	4255	4290	4290	4225	1180
703	20241227	095100	1154609840	4310	4165	4320	4165	23829
704	20241227	095000	1053353460	4165	4180	4195	4150	8228
705	20241227	094900	1019117275	4190	4180	4200	4180	1636
706	20241227	094800	1012265650	4180	4180	4180	4150	2618
707	20241227	094700	1001381865	4160	4240	4240	4155	20177
708	20241227	094600	916581030	4245	4235	4250	4235	36
709	20241227	094500	916428090	4235	4255	4255	4225	22191
710	20241227	094400	822176060	4260	4265	4270	4260	3105
711	20241227	094300	808940830	4270	4265	4270	4265	257
712	20241227	094200	807843980	4265	4265	4265	4255	1403
713	20241227	094100	801867655	4265	4275	4275	4260	3038
714	20241227	094000	788910685	4280	4270	4280	4270	30
715	20241227	093900	788782435	4270	4270	4285	4270	1587
716	20241227	093800	781986670	4270	4280	4280	4270	1177
717	20241227	093700	776954340	4280	4270	4280	4270	2478
718	20241227	093600	766361890	4275	4270	4275	4270	911
719	20241227	093500	762471110	4275	4275	4275	4270	357
720	20241227	093400	760945440	4270	4280	4280	4270	883
721	20241227	093300	757171835	4280	4275	4280	4275	3659
722	20241227	093200	741519510	4275	4270	4275	4265	444
723	20241227	093100	739622900	4265	4265	4265	4265	100
724	20241227	093000	739196400	4275	4260	4275	4260	768
725	20241227	092900	735919360	4255	4255	4255	4255	590
726	20241227	092800	733408910	4255	4260	4260	4245	3986
727	20241227	092700	716461785	4275	4260	4275	4255	372
728	20241227	092600	714878855	4250	4260	4260	4250	2574
729	20241227	092500	703930355	4260	4265	4270	4260	1226
730	20241227	092400	698701635	4265	4280	4285	4265	551
731	20241227	092300	696347395	4280	4250	4280	4240	2896
732	20241227	092200	684017370	4250	4255	4255	4240	8713
733	20241227	092100	647005560	4250	4280	4280	4250	9019
734	20241227	092000	608622965	4280	4285	4285	4255	2480
735	20241227	091900	598059670	4285	4295	4295	4255	6178
736	20241227	091800	571671605	4295	4310	4310	4290	1765
737	20241227	091700	564078710	4310	4330	4340	4305	1632
738	20241227	091600	557019330	4330	4295	4330	4295	900
739	20241227	091500	553137790	4310	4285	4310	4285	8596
740	20241227	091400	516192665	4290	4290	4290	4265	4386
741	20241227	091300	497423920	4260	4265	4285	4250	7867
742	20241227	091200	463952790	4260	4330	4345	4260	14335
743	20241227	091100	402399240	4330	4350	4350	4320	2043
744	20241227	091000	393562085	4350	4335	4350	4315	7653
745	20241227	090900	360459535	4350	4345	4350	4330	6538
746	20241227	090800	332082595	4345	4355	4355	4340	3890
747	20241227	090700	315180325	4380	4340	4380	4335	3398
748	20241227	090600	300395340	4340	4360	4360	4340	578
749	20241227	090500	297882320	4335	4335	4350	4330	4086
750	20241227	090400	280153625	4320	4330	4360	4320	6985
751	20241227	090300	249930915	4330	4405	4405	4315	19306
752	20241227	090200	165990270	4395	4450	4450	4395	3750
753	20241227	090100	149390350	4450	4380	4450	4380	3428
754	20241227	090000	134303460	4370	4400	4415	4370	30476