KissMeData/399720/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213700	12268186250	41150	41150	41150	41150	6584
3	20241223	213600	12268186250	41150	41150	41150	41150	0
4	20241223	213500	12268186250	41150	41150	41150	41150	0
5	20241223	213400	12268186250	41150	41150	41150	41150	0
6	20241223	213300	12268186250	41150	41150	41150	41150	0
7	20241223	213200	12268186250	41150	41150	41150	41150	0
8	20241223	213100	12268186250	41150	41150	41150	41150	0
9	20241223	213000	12268186250	41150	41150	41150	41150	0
10	20241223	212900	12268186250	41150	41150	41150	41150	0
11	20241223	212800	12268186250	41150	41150	41150	41150	0
12	20241223	212700	12268186250	41150	41150	41150	41150	0
13	20241223	212600	12268186250	41150	41150	41150	41150	0
14	20241223	212500	12268186250	41150	41150	41150	41150	0
15	20241223	212400	12268186250	41150	41150	41150	41150	0
16	20241223	212300	12268186250	41150	41150	41150	41150	0
17	20241223	212200	12268186250	41150	41150	41150	41150	0
18	20241223	212100	12268186250	41150	41150	41150	41150	0
19	20241223	212000	12268186250	41150	41150	41150	41150	0
20	20241223	211900	12268186250	41150	41150	41150	41150	0
21	20241223	211800	12268186250	41150	41150	41150	41150	0
22	20241223	211700	12268186250	41150	41150	41150	41150	0
23	20241223	211600	12268186250	41150	41150	41150	41150	0
24	20241223	211500	12268186250	41150	41150	41150	41150	0
25	20241223	211400	12268186250	41150	41150	41150	41150	0
26	20241223	211300	12268186250	41150	41150	41150	41150	0
27	20241223	211200	12268186250	41150	41150	41150	41150	0
28	20241223	211100	12268186250	41150	41150	41150	41150	0
29	20241223	211000	12268186250	41150	41150	41150	41150	0
30	20241223	210900	12268186250	41150	41150	41150	41150	0
31	20241223	210800	12268186250	41150	41150	41150	41150	0
32	20241223	210700	12268186250	41150	41150	41150	41150	6584
33	20241223	210600	12268186250	41150	41150	41150	41150	0
34	20241223	210500	12268186250	41150	41150	41150	41150	0
35	20241223	210400	12268186250	41150	41150	41150	41150	0
36	20241223	210300	12268186250	41150	41150	41150	41150	0
37	20241223	210200	12268186250	41150	41150	41150	41150	0
38	20241223	210100	12268186250	41150	41150	41150	41150	0
39	20241223	210000	12268186250	41150	41150	41150	41150	0
40	20241223	205900	12268186250	41150	41150	41150	41150	0
41	20241223	205800	12268186250	41150	41150	41150	41150	0
42	20241223	205700	12268186250	41150	41150	41150	41150	0
43	20241223	205600	12268186250	41150	41150	41150	41150	0
44	20241223	205500	12268186250	41150	41150	41150	41150	0
45	20241223	205400	12268186250	41150	41150	41150	41150	0
46	20241223	205300	12268186250	41150	41150	41150	41150	0
47	20241223	205200	12268186250	41150	41150	41150	41150	0
48	20241223	205100	12268186250	41150	41150	41150	41150	0
49	20241223	205000	12268186250	41150	41150	41150	41150	0
50	20241223	204900	12268186250	41150	41150	41150	41150	0
51	20241223	204800	12268186250	41150	41150	41150	41150	0
52	20241223	204700	12268186250	41150	41150	41150	41150	0
53	20241223	204600	12268186250	41150	41150	41150	41150	0
54	20241223	204500	12268186250	41150	41150	41150	41150	0
55	20241223	204400	12268186250	41150	41150	41150	41150	0
56	20241223	204300	12268186250	41150	41150	41150	41150	0
57	20241223	204200	12268186250	41150	41150	41150	41150	0
58	20241223	204100	12268186250	41150	41150	41150	41150	0
59	20241223	204000	12268186250	41150	41150	41150	41150	0
60	20241223	203900	12268186250	41150	41150	41150	41150	0
61	20241223	203800	12268186250	41150	41150	41150	41150	0
62	20241223	203700	12268186250	41150	41150	41150	41150	6584
63	20241223	203600	12268186250	41150	41150	41150	41150	0
64	20241223	203500	12268186250	41150	41150	41150	41150	0
65	20241223	203400	12268186250	41150	41150	41150	41150	0
66	20241223	203300	12268186250	41150	41150	41150	41150	0
67	20241223	203200	12268186250	41150	41150	41150	41150	0
68	20241223	203100	12268186250	41150	41150	41150	41150	0
69	20241223	203000	12268186250	41150	41150	41150	41150	0
70	20241223	202900	12268186250	41150	41150	41150	41150	0
71	20241223	202800	12268186250	41150	41150	41150	41150	0
72	20241223	202700	12268186250	41150	41150	41150	41150	0
73	20241223	202600	12268186250	41150	41150	41150	41150	0
74	20241223	202500	12268186250	41150	41150	41150	41150	0
75	20241223	202400	12268186250	41150	41150	41150	41150	0
76	20241223	202300	12268186250	41150	41150	41150	41150	0
77	20241223	202200	12268186250	41150	41150	41150	41150	0
78	20241223	202100	12268186250	41150	41150	41150	41150	0
79	20241223	202000	12268186250	41150	41150	41150	41150	0
80	20241223	201900	12268186250	41150	41150	41150	41150	0
81	20241223	201800	12268186250	41150	41150	41150	41150	0
82	20241223	201700	12268186250	41150	41150	41150	41150	0
83	20241223	201600	12268186250	41150	41150	41150	41150	0
84	20241223	201500	12268186250	41150	41150	41150	41150	0
85	20241223	201400	12268186250	41150	41150	41150	41150	0
86	20241223	201300	12268186250	41150	41150	41150	41150	0
87	20241223	201200	12268186250	41150	41150	41150	41150	0
88	20241223	201100	12268186250	41150	41150	41150	41150	0
89	20241223	201000	12268186250	41150	41150	41150	41150	0
90	20241223	200900	12268186250	41150	41150	41150	41150	0
91	20241223	200800	12268186250	41150	41150	41150	41150	0
92	20241223	200700	12268186250	41150	41150	41150	41150	6584
93	20241223	200600	12268186250	41150	41150	41150	41150	0
94	20241223	200500	12268186250	41150	41150	41150	41150	0
95	20241223	200400	12268186250	41150	41150	41150	41150	0
96	20241223	200300	12268186250	41150	41150	41150	41150	0
97	20241223	200200	12268186250	41150	41150	41150	41150	0
98	20241223	200100	12268186250	41150	41150	41150	41150	0
99	20241223	200000	12268186250	41150	41150	41150	41150	0
100	20241223	195900	12268186250	41150	41150	41150	41150	0
101	20241223	195800	12268186250	41150	41150	41150	41150	0
102	20241223	195700	12268186250	41150	41150	41150	41150	0
103	20241223	195600	12268186250	41150	41150	41150	41150	0
104	20241223	195500	12268186250	41150	41150	41150	41150	0
105	20241223	195400	12268186250	41150	41150	41150	41150	0
106	20241223	195300	12268186250	41150	41150	41150	41150	0
107	20241223	195200	12268186250	41150	41150	41150	41150	0
108	20241223	195100	12268186250	41150	41150	41150	41150	0
109	20241223	195000	12268186250	41150	41150	41150	41150	0
110	20241223	194900	12268186250	41150	41150	41150	41150	0
111	20241223	194800	12268186250	41150	41150	41150	41150	0
112	20241223	194700	12268186250	41150	41150	41150	41150	0
113	20241223	194600	12268186250	41150	41150	41150	41150	0
114	20241223	194500	12268186250	41150	41150	41150	41150	0
115	20241223	194400	12268186250	41150	41150	41150	41150	0
116	20241223	194300	12268186250	41150	41150	41150	41150	0
117	20241223	194200	12268186250	41150	41150	41150	41150	0
118	20241223	194100	12268186250	41150	41150	41150	41150	0
119	20241223	194000	12268186250	41150	41150	41150	41150	0
120	20241223	193900	12268186250	41150	41150	41150	41150	0
121	20241223	193800	12268186250	41150	41150	41150	41150	0
122	20241223	193700	12268186250	41150	41150	41150	41150	6584
123	20241223	193600	12268186250	41150	41150	41150	41150	0
124	20241223	193500	12268186250	41150	41150	41150	41150	0
125	20241223	193400	12268186250	41150	41150	41150	41150	0
126	20241223	193300	12268186250	41150	41150	41150	41150	0
127	20241223	193200	12268186250	41150	41150	41150	41150	0
128	20241223	193100	12268186250	41150	41150	41150	41150	0
129	20241223	193000	12268186250	41150	41150	41150	41150	0
130	20241223	192900	12268186250	41150	41150	41150	41150	0
131	20241223	192800	12268186250	41150	41150	41150	41150	0
132	20241223	192700	12268186250	41150	41150	41150	41150	0
133	20241223	192600	12268186250	41150	41150	41150	41150	0
134	20241223	192500	12268186250	41150	41150	41150	41150	0
135	20241223	192400	12268186250	41150	41150	41150	41150	0
136	20241223	192300	12268186250	41150	41150	41150	41150	0
137	20241223	192200	12268186250	41150	41150	41150	41150	0
138	20241223	192100	12268186250	41150	41150	41150	41150	0
139	20241223	192000	12268186250	41150	41150	41150	41150	0
140	20241223	191900	12268186250	41150	41150	41150	41150	0
141	20241223	191800	12268186250	41150	41150	41150	41150	0
142	20241223	191700	12268186250	41150	41150	41150	41150	0
143	20241223	191600	12268186250	41150	41150	41150	41150	0
144	20241223	191500	12268186250	41150	41150	41150	41150	0
145	20241223	191400	12268186250	41150	41150	41150	41150	0
146	20241223	191300	12268186250	41150	41150	41150	41150	0
147	20241223	191200	12268186250	41150	41150	41150	41150	0
148	20241223	191100	12268186250	41150	41150	41150	41150	0
149	20241223	191000	12268186250	41150	41150	41150	41150	0
150	20241223	190900	12268186250	41150	41150	41150	41150	0
151	20241223	190800	12268186250	41150	41150	41150	41150	0
152	20241223	190700	12268186250	41150	41150	41150	41150	6584
153	20241223	190600	12268186250	41150	41150	41150	41150	0
154	20241223	190500	12268186250	41150	41150	41150	41150	0
155	20241223	190400	12268186250	41150	41150	41150	41150	0
156	20241223	190300	12268186250	41150	41150	41150	41150	0
157	20241223	190200	12268186250	41150	41150	41150	41150	0
158	20241223	190100	12268186250	41150	41150	41150	41150	0
159	20241223	190000	12268186250	41150	41150	41150	41150	0
160	20241223	185900	12268186250	41150	41150	41150	41150	0
161	20241223	185800	12268186250	41150	41150	41150	41150	0
162	20241223	185700	12268186250	41150	41150	41150	41150	0
163	20241223	185600	12268186250	41150	41150	41150	41150	0
164	20241223	185500	12268186250	41150	41150	41150	41150	0
165	20241223	185400	12268186250	41150	41150	41150	41150	0
166	20241223	185300	12268186250	41150	41150	41150	41150	0
167	20241223	185200	12268186250	41150	41150	41150	41150	0
168	20241223	185100	12268186250	41150	41150	41150	41150	0
169	20241223	185000	12268186250	41150	41150	41150	41150	0
170	20241223	184900	12268186250	41150	41150	41150	41150	0
171	20241223	184800	12268186250	41150	41150	41150	41150	0
172	20241223	184700	12268186250	41150	41150	41150	41150	0
173	20241223	184600	12268186250	41150	41150	41150	41150	0
174	20241223	184500	12268186250	41150	41150	41150	41150	0
175	20241223	184400	12268186250	41150	41150	41150	41150	0
176	20241223	184300	12268186250	41150	41150	41150	41150	0
177	20241223	184200	12268186250	41150	41150	41150	41150	0
178	20241223	184100	12268186250	41150	41150	41150	41150	0
179	20241223	184000	12268186250	41150	41150	41150	41150	0
180	20241223	183900	12268186250	41150	41150	41150	41150	0
181	20241223	183800	12268186250	41150	41150	41150	41150	0
182	20241223	183700	12268186250	41150	41150	41150	41150	6584
183	20241223	183600	12268186250	41150	41150	41150	41150	0
184	20241223	183500	12268186250	41150	41150	41150	41150	0
185	20241223	183400	12268186250	41150	41150	41150	41150	0
186	20241223	183300	12268186250	41150	41150	41150	41150	0
187	20241223	183200	12268186250	41150	41150	41150	41150	0
188	20241223	183100	12268186250	41150	41150	41150	41150	0
189	20241223	183000	12268186250	41150	41150	41150	41150	0
190	20241223	182900	12268186250	41150	41150	41150	41150	0
191	20241223	182800	12268186250	41150	41150	41150	41150	0
192	20241223	182700	12268186250	41150	41150	41150	41150	0
193	20241223	182600	12268186250	41150	41150	41150	41150	0
194	20241223	182500	12268186250	41150	41150	41150	41150	0
195	20241223	182400	12268186250	41150	41150	41150	41150	0
196	20241223	182300	12268186250	41150	41150	41150	41150	0
197	20241223	182200	12268186250	41150	41150	41150	41150	0
198	20241223	182100	12268186250	41150	41150	41150	41150	0
199	20241223	182000	12268186250	41150	41150	41150	41150	0
200	20241223	181900	12268186250	41150	41150	41150	41150	0
201	20241223	181800	12268186250	41150	41150	41150	41150	0
202	20241223	181700	12268186250	41150	41150	41150	41150	0
203	20241223	181600	12268186250	41150	41150	41150	41150	0
204	20241223	181500	12268186250	41150	41150	41150	41150	0
205	20241223	181400	12268186250	41150	41150	41150	41150	0
206	20241223	181300	12268186250	41150	41150	41150	41150	0
207	20241223	181200	12268186250	41150	41150	41150	41150	0
208	20241223	181100	12268186250	41150	41150	41150	41150	0
209	20241223	181000	12268186250	41150	41150	41150	41150	0
210	20241223	180900	12268186250	41150	41150	41150	41150	0
211	20241223	180800	12268186250	41150	41150	41150	41150	0
212	20241223	180700	12268186250	41150	41150	41150	41150	6584
213	20241223	180600	12268186250	41150	41150	41150	41150	0
214	20241223	180500	12268186250	41150	41150	41150	41150	0
215	20241223	180400	12268186250	41150	41150	41150	41150	0
216	20241223	180300	12268186250	41150	41150	41150	41150	0
217	20241223	180200	12268186250	41150	41150	41150	41150	0
218	20241223	180100	12268186250	41150	41150	41150	41150	0
219	20241223	180000	12268186250	41150	41150	41150	41150	0
220	20241223	175900	12268186250	41150	41150	41150	41150	0
221	20241223	175800	12268186250	41150	41150	41150	41150	0
222	20241223	175700	12268186250	41150	41150	41150	41150	0
223	20241223	175600	12268186250	41150	41150	41150	41150	0
224	20241223	175500	12268186250	41150	41150	41150	41150	0
225	20241223	175400	12268186250	41150	41150	41150	41150	0
226	20241223	175300	12268186250	41150	41150	41150	41150	0
227	20241223	175200	12268186250	41150	41150	41150	41150	0
228	20241223	175100	12268186250	41150	41150	41150	41150	0
229	20241223	175000	12268186250	41150	41150	41150	41150	0
230	20241223	174900	12268186250	41150	41150	41150	41150	0
231	20241223	174800	12268186250	41150	41150	41150	41150	0
232	20241223	174700	12268186250	41150	41150	41150	41150	0
233	20241223	174600	12268186250	41150	41150	41150	41150	0
234	20241223	174500	12268186250	41150	41150	41150	41150	0
235	20241223	174400	12268186250	41150	41150	41150	41150	0
236	20241223	174300	12268186250	41150	41150	41150	41150	0
237	20241223	174200	12268186250	41150	41150	41150	41150	0
238	20241223	174100	12268186250	41150	41150	41150	41150	0
239	20241223	174000	12268186250	41150	41150	41150	41150	0
240	20241223	173900	12268186250	41150	41150	41150	41150	0
241	20241223	173800	12268186250	41150	41150	41150	41150	0
242	20241223	173700	12268186250	41150	41150	41150	41150	6584
243	20241223	173600	12268186250	41150	41150	41150	41150	0
244	20241223	173500	12268186250	41150	41150	41150	41150	0
245	20241223	173400	12268186250	41150	41150	41150	41150	0
246	20241223	173300	12268186250	41150	41150	41150	41150	0
247	20241223	173200	12268186250	41150	41150	41150	41150	0
248	20241223	173100	12268186250	41150	41150	41150	41150	0
249	20241223	173000	12268186250	41150	41150	41150	41150	0
250	20241223	172900	12268186250	41150	41150	41150	41150	0
251	20241223	172800	12268186250	41150	41150	41150	41150	0
252	20241223	172700	12268186250	41150	41150	41150	41150	0
253	20241223	172600	12268186250	41150	41150	41150	41150	0
254	20241223	172500	12268186250	41150	41150	41150	41150	0
255	20241223	172400	12268186250	41150	41150	41150	41150	0
256	20241223	172300	12268186250	41150	41150	41150	41150	0
257	20241223	172200	12268186250	41150	41150	41150	41150	0
258	20241223	172100	12268186250	41150	41150	41150	41150	0
259	20241223	172000	12268186250	41150	41150	41150	41150	0
260	20241223	171900	12268186250	41150	41150	41150	41150	0
261	20241223	171800	12268186250	41150	41150	41150	41150	0
262	20241223	171700	12268186250	41150	41150	41150	41150	0
263	20241223	171600	12268186250	41150	41150	41150	41150	0
264	20241223	171500	12268186250	41150	41150	41150	41150	0
265	20241223	171400	12268186250	41150	41150	41150	41150	0
266	20241223	171300	12268186250	41150	41150	41150	41150	0
267	20241223	171200	12268186250	41150	41150	41150	41150	0
268	20241223	171100	12268186250	41150	41150	41150	41150	0
269	20241223	171000	12268186250	41150	41150	41150	41150	0
270	20241223	170900	12268186250	41150	41150	41150	41150	0
271	20241223	170800	12268186250	41150	41150	41150	41150	0
272	20241223	170700	12268186250	41150	41150	41150	41150	6584
273	20241223	170600	12268186250	41150	41150	41150	41150	0
274	20241223	170500	12268186250	41150	41150	41150	41150	0
275	20241223	170400	12268186250	41150	41150	41150	41150	0
276	20241223	170300	12268186250	41150	41150	41150	41150	0
277	20241223	170200	12268186250	41150	41150	41150	41150	0
278	20241223	170100	12268186250	41150	41150	41150	41150	0
279	20241223	170000	12268186250	41150	41150	41150	41150	0
280	20241223	165900	12268186250	41150	41150	41150	41150	0
281	20241223	165800	12268186250	41150	41150	41150	41150	0
282	20241223	165700	12268186250	41150	41150	41150	41150	0
283	20241223	165600	12268186250	41150	41150	41150	41150	0
284	20241223	165500	12268186250	41150	41150	41150	41150	0
285	20241223	165400	12268186250	41150	41150	41150	41150	0
286	20241223	165300	12268186250	41150	41150	41150	41150	0
287	20241223	165200	12268186250	41150	41150	41150	41150	0
288	20241223	165100	12268186250	41150	41150	41150	41150	0
289	20241223	165000	12268186250	41150	41150	41150	41150	0
290	20241223	164900	12268186250	41150	41150	41150	41150	0
291	20241223	164800	12268186250	41150	41150	41150	41150	0
292	20241223	164700	12268186250	41150	41150	41150	41150	0
293	20241223	164600	12268186250	41150	41150	41150	41150	0
294	20241223	164500	12268186250	41150	41150	41150	41150	0
295	20241223	164400	12268186250	41150	41150	41150	41150	0
296	20241223	164300	12268186250	41150	41150	41150	41150	0
297	20241223	164200	12268186250	41150	41150	41150	41150	0
298	20241223	164100	12268186250	41150	41150	41150	41150	0
299	20241223	164000	12268186250	41150	41150	41150	41150	0
300	20241223	163900	12268186250	41150	41150	41150	41150	0
301	20241223	163800	12268186250	41150	41150	41150	41150	0
302	20241223	163700	12268186250	41150	41150	41150	41150	6584
303	20241223	163600	12268186250	41150	41150	41150	41150	0
304	20241223	163500	12268186250	41150	41150	41150	41150	0
305	20241223	163400	12268186250	41150	41150	41150	41150	0
306	20241223	163300	12268186250	41150	41150	41150	41150	0
307	20241223	163200	12268186250	41150	41150	41150	41150	0
308	20241223	163100	12268186250	41150	41150	41150	41150	0
309	20241223	163000	12268186250	41150	41150	41150	41150	0
310	20241223	162900	12268186250	41150	41150	41150	41150	0
311	20241223	162800	12268186250	41150	41150	41150	41150	0
312	20241223	162700	12268186250	41150	41150	41150	41150	0
313	20241223	162600	12268186250	41150	41150	41150	41150	0
314	20241223	162500	12268186250	41150	41150	41150	41150	0
315	20241223	162400	12268186250	41150	41150	41150	41150	0
316	20241223	162300	12268186250	41150	41150	41150	41150	0
317	20241223	162200	12268186250	41150	41150	41150	41150	0
318	20241223	162100	12268186250	41150	41150	41150	41150	0
319	20241223	162000	12268186250	41150	41150	41150	41150	0
320	20241223	161900	12268186250	41150	41150	41150	41150	0
321	20241223	161800	12268186250	41150	41150	41150	41150	0
322	20241223	161700	12268186250	41150	41150	41150	41150	0
323	20241223	161600	12268186250	41150	41150	41150	41150	0
324	20241223	161500	12268186250	41150	41150	41150	41150	0
325	20241223	161400	12268186250	41150	41150	41150	41150	0
326	20241223	161300	12268186250	41150	41150	41150	41150	0
327	20241223	161200	12268186250	41150	41150	41150	41150	0
328	20241223	161100	12268186250	41150	41150	41150	41150	0
329	20241223	161000	12268186250	41150	41150	41150	41150	0
330	20241223	160900	12268186250	41150	41150	41150	41150	0
331	20241223	160800	12268186250	41150	41150	41150	41150	0
332	20241223	160700	12268186250	41150	41150	41150	41150	6584
333	20241223	160600	12268186250	41150	41150	41150	41150	0
334	20241223	160500	12268186250	41150	41150	41150	41150	0
335	20241223	160400	12268186250	41150	41150	41150	41150	0
336	20241223	160300	12268186250	41150	41150	41150	41150	0
337	20241223	160200	12268186250	41150	41150	41150	41150	0
338	20241223	160100	12268186250	41150	41150	41150	41150	0
339	20241223	160000	12268186250	41150	41150	41150	41150	0
340	20241223	155900	12268186250	41150	41150	41150	41150	0
341	20241223	155800	12268186250	41150	41150	41150	41150	0
342	20241223	155700	12268186250	41150	41150	41150	41150	0
343	20241223	155600	12268186250	41150	41150	41150	41150	0
344	20241223	155500	12268186250	41150	41150	41150	41150	0
345	20241223	155400	12268186250	41150	41150	41150	41150	0
346	20241223	155300	12268186250	41150	41150	41150	41150	0
347	20241223	155200	12268186250	41150	41150	41150	41150	0
348	20241223	155100	12268186250	41150	41150	41150	41150	0
349	20241223	155000	12268186250	41150	41150	41150	41150	0
350	20241223	154900	12268186250	41150	41150	41150	41150	0
351	20241223	154800	12268186250	41150	41150	41150	41150	0
352	20241223	154700	12268186250	41150	41150	41150	41150	0
353	20241223	154600	12268186250	41150	41150	41150	41150	0
354	20241223	154500	12268186250	41150	41150	41150	41150	0
355	20241223	154400	12268186250	41150	41150	41150	41150	0
356	20241223	154300	12268186250	41150	41150	41150	41150	0
357	20241223	154200	12268186250	41150	41150	41150	41150	0
358	20241223	154100	12268186250	41150	41150	41150	41150	0
359	20241223	154000	12268186250	41150	41150	41150	41150	0
360	20241223	153900	12268186250	41150	41150	41150	41150	0
361	20241223	153800	12268186250	41150	41150	41150	41150	0
362	20241223	153700	12268186250	41150	41150	41150	41150	6584
363	20241223	153600	12268186250	41150	41150	41150	41150	0
364	20241223	153500	12268186250	41150	41150	41150	41150	0
365	20241223	153400	12268186250	41150	41150	41150	41150	0
366	20241223	153300	12268186250	41150	41150	41150	41150	0
367	20241223	153200	12268186250	41150	41150	41150	41150	0
368	20241223	153100	12268186250	41150	41150	41150	41150	0
369	20241223	153000	12268186250	41150	41150	41150	41150	6584
370	20241223	152900	11997254650	41300	41300	41300	41300	0
371	20241223	152800	11997254650	41300	41300	41300	41300	0
372	20241223	152700	11997254650	41300	41300	41300	41300	0
373	20241223	152600	11997254650	41300	41300	41300	41300	0
374	20241223	152500	11997254650	41300	41300	41300	41300	0
375	20241223	152400	11997254650	41300	41300	41300	41300	0
376	20241223	152300	11997254650	41300	41300	41300	41300	0
377	20241223	152200	11997254650	41300	41300	41300	41300	0
378	20241223	152100	11997254650	41300	41300	41300	41300	0
379	20241223	152000	11997254650	41300	41300	41300	41300	0
380	20241223	151900	11997254650	41300	41250	41300	41200	578
381	20241223	151800	11973399850	41200	41250	41300	41200	738
382	20241223	151700	11942970200	41250	41250	41300	41250	1316
383	20241223	151600	11888649650	41300	41250	41300	41250	450
384	20241223	151500	11870086300	41250	41350	41350	41250	395
385	20241223	151400	11853784650	41300	41300	41300	41300	1008
386	20241223	151300	11812154250	41300	41300	41350	41300	506
387	20241223	151200	11791255400	41300	41350	41350	41300	35
388	20241223	151100	11789809200	41350	41400	41450	41350	1234
389	20241223	151000	11738751600	41400	41400	41400	41350	238
390	20241223	150900	11728899150	41350	41400	41400	41350	353
391	20241223	150800	11714287350	41400	41400	41400	41350	99
392	20241223	150700	11710193500	41400	41400	41400	41350	278
393	20241223	150600	11698697150	41400	41350	41400	41350	148
394	20241223	150500	11692576800	41400	41400	41400	41350	183
395	20241223	150400	11685009150	41400	41400	41400	41350	1096
396	20241223	150300	11639684650	41400	41500	41500	41400	2152
397	20241223	150200	11550437700	41500	41550	41550	41500	998
398	20241223	150100	11509005950	41550	41600	41600	41500	81
399	20241223	150000	11505640400	41600	41550	41600	41500	339
400	20241223	145900	11491553300	41550	41600	41600	41500	687
401	20241223	145800	11463009100	41600	41550	41600	41550	55
402	20241223	145700	11460721350	41550	41600	41600	41550	342
403	20241223	145600	11446510900	41600	41600	41600	41550	126
404	20241223	145500	11441272300	41600	41600	41600	41600	414
405	20241223	145400	11424049900	41600	41600	41650	41600	96
406	20241223	145300	11420053900	41650	41750	41750	41650	487
407	20241223	145200	11399751600	41750	41700	41750	41700	218
408	20241223	145100	11390660750	41700	41700	41700	41700	479
409	20241223	145000	11370686450	41700	41750	41750	41700	75
410	20241223	144900	11367557350	41750	41750	41750	41700	295
411	20241223	144800	11355241250	41700	41750	41750	41700	166
412	20241223	144700	11348315450	41750	41800	41850	41750	233
413	20241223	144600	11338583900	41850	41850	41850	41850	42
414	20241223	144500	11336826200	41800	41800	41800	41800	31
415	20241223	144400	11335530400	41850	41850	41850	41850	169
416	20241223	144300	11328457750	41850	41850	41850	41850	51
417	20241223	144200	11326323400	41900	41850	41900	41850	26
418	20241223	144100	11325235200	41850	41800	41850	41800	746
419	20241223	144000	11294039600	41750	41750	41750	41750	295
420	20241223	143900	11281723350	41800	41850	41850	41750	292
421	20241223	143800	11269517450	41850	41900	41900	41850	366
422	20241223	143700	11254197550	41900	41900	41950	41900	151
423	20241223	143600	11247867700	41900	41900	41950	41900	85
424	20241223	143500	11244305700	41900	41900	41900	41850	211
425	20241223	143400	11235475050	41850	41900	41900	41850	379
426	20241223	143300	11219607050	41850	41850	41850	41850	1
427	20241223	143200	11219565200	41850	41950	41950	41850	1033
428	20241223	143100	11176312200	41950	41950	42000	41950	101
429	20241223	143000	11172073150	41950	41950	41950	41950	183
430	20241223	142900	11164396300	41950	41900	41950	41900	11
431	20241223	142800	11163935000	41900	41950	41950	41850	855
432	20241223	142700	11128086100	42000	41950	42000	41950	755
433	20241223	142600	11096407300	41950	41950	41950	41950	34
434	20241223	142500	11094981000	42000	42000	42050	42000	172
435	20241223	142400	11087755700	42000	41950	42000	41950	237
436	20241223	142300	11077807550	41950	41950	42000	41950	377
437	20241223	142200	11061992350	41950	41950	41950	41950	159
438	20241223	142100	11055322300	41950	41950	42000	41950	602
439	20241223	142000	11030065900	42000	42050	42050	42000	143
440	20241223	141900	11024059150	42000	42100	42100	42000	397
441	20241223	141800	11007381750	42100	42100	42100	42000	281
442	20241223	141700	10995561600	42100	42100	42100	42100	279
443	20241223	141600	10983815700	42100	42050	42100	42000	204
444	20241223	141500	10975242750	42050	42000	42050	42000	380
445	20241223	141400	10959281650	42050	41950	42050	41950	866
446	20241223	141300	10922885050	41950	41950	41950	41850	183
447	20241223	141200	10915219600	41950	42000	42000	41850	496
448	20241223	141100	10894410150	41950	41800	41950	41800	478
449	20241223	141000	10874396050	41700	41800	41800	41700	137
450	20241223	140900	10868682850	41800	41700	41800	41700	137
451	20241223	140800	10862969550	41800	41750	41800	41700	148
452	20241223	140700	10856791650	41700	41650	41700	41650	167
453	20241223	140600	10849834950	41650	41650	41750	41650	119
454	20241223	140500	10844878150	41800	41750	41800	41650	287
455	20241223	140400	10832912750	41800	41800	41800	41700	147
456	20241223	140300	10826780050	41700	41650	41800	41650	200
457	20241223	140200	10818445200	41700	41700	41700	41700	4
458	20241223	140100	10818278400	41650	41750	41750	41650	177
459	20241223	140000	10810901250	41750	41650	41750	41650	737
460	20241223	135900	10780169850	41700	41700	41700	41700	1
461	20241223	135800	10780128150	41700	41700	41700	41650	212
462	20241223	135700	10771293500	41700	41650	41700	41650	112
463	20241223	135600	10766628600	41700	41750	41750	41700	129
464	20241223	135500	10761248550	41700	41700	41750	41700	239
465	20241223	135400	10751277300	41750	41700	41750	41700	106
466	20241223	135300	10746857000	41700	41650	41700	41600	151
467	20241223	135200	10740563300	41600	41650	41700	41600	197
468	20241223	135100	10732364300	41650	41700	41700	41600	51
469	20241223	135000	10730240100	41600	41600	41650	41600	335
470	20241223	134900	10716294300	41600	41650	41650	41600	330
471	20241223	134800	10702562150	41650	41650	41650	41600	375
472	20241223	134700	10686953400	41600	41600	41650	41600	122
473	20241223	134600	10681877250	41650	41600	41650	41600	306
474	20241223	134500	10669146250	41600	41600	41650	41600	121
475	20241223	134400	10664108500	41600	41650	41650	41600	177
476	20241223	134300	10656742750	41600	41550	41650	41500	2591
477	20241223	134200	10549007100	41550	41550	41600	41550	278
478	20241223	134100	10537456050	41600	41600	41600	41550	141
479	20241223	134000	10531590700	41600	41600	41700	41600	320
480	20241223	133900	10518268400	41650	41550	41650	41550	172
481	20241223	133800	10511110550	41500	41500	41550	41500	758
482	20241223	133700	10479646000	41450	41450	41500	41450	251
483	20241223	133600	10469241200	41450	41500	41500	41400	773
484	20241223	133500	10437192900	41450	41500	41550	41450	303
485	20241223	133400	10424623600	41400	41550	41600	41400	1181
486	20241223	133300	10375631950	41450	41500	41550	41450	659
487	20241223	133200	10348289850	41550	41550	41600	41500	1648
488	20241223	133100	10279863950	41600	41600	41650	41550	1054
489	20241223	133000	10236024950	41600	41700	41700	41600	350
490	20241223	132900	10221451200	41650	41700	41700	41650	273
491	20241223	132800	10210077200	41650	41700	41700	41650	266
492	20241223	132700	10198996900	41650	41750	41750	41600	1568
493	20241223	132600	10133684400	41700	41800	41800	41700	1155
494	20241223	132500	10085447100	41850	41900	41900	41850	112
495	20241223	132400	10080757700	41850	41850	41900	41850	59
496	20241223	132300	10078287900	41800	41800	41850	41800	352
497	20241223	132200	10063568250	41850	41850	41850	41850	267
498	20241223	132100	10052394300	41850	41850	41900	41850	33
499	20241223	132000	10051013150	41850	41900	41900	41850	199
500	20241223	131900	10042680450	41900	41850	41900	41850	383
501	20241223	131800	10026643300	41850	41850	41900	41850	224
502	20241223	131700	10017265050	41900	41950	41950	41850	340
503	20241223	131600	10003021600	41950	42000	42000	41950	308
504	20241223	131500	9990100000	42050	42050	42050	42000	531
505	20241223	131400	9967794400	42000	42050	42050	42000	106
506	20241223	131300	9963342250	42050	42050	42050	42000	128
507	20241223	131200	9957965450	42000	42000	42050	42000	34
508	20241223	131100	9956536450	42000	42050	42050	42000	190
509	20241223	131000	9948552950	42050	42050	42050	42000	374
510	20241223	130900	9932842200	42050	42000	42050	42000	143
511	20241223	130800	9926832350	41950	42000	42000	41850	475
512	20241223	130700	9906903600	41900	42000	42000	41900	356
513	20241223	130600	9891986850	41900	41900	41950	41850	1710
514	20241223	130500	9820339300	41900	41950	41950	41900	561
515	20241223	130400	9796818900	41950	42100	42150	41950	514
516	20241223	130300	9775183650	42100	42150	42200	42100	271
517	20241223	130200	9763763000	42000	42100	42100	42000	1057
518	20241223	130100	9719334400	42150	42150	42150	42150	263
519	20241223	130000	9708248950	42150	42200	42200	42150	30
520	20241223	125900	9706984150	42050	42150	42150	42050	10
521	20241223	125800	9706562950	42200	42150	42200	42100	108
522	20241223	125700	9702014350	42150	42200	42200	42150	105
523	20241223	125600	9697588200	42200	42200	42200	42100	60
524	20241223	125500	9695056800	42250	42050	42250	41950	303
525	20241223	125400	9682336900	42050	42150	42250	42000	460
526	20241223	125300	9662980750	42150	42150	42150	42150	13
527	20241223	125200	9662432800	42200	42250	42250	42200	126
528	20241223	125100	9657113250	42200	42200	42200	42200	14
529	20241223	125000	9656522450	42200	42200	42200	42100	313
530	20241223	124900	9643338950	42200	42250	42250	42200	13
531	20241223	124800	9642789750	42150	42350	42350	42150	845
532	20241223	124700	9607138500	42350	42350	42350	42350	52
533	20241223	124600	9604936300	42350	42400	42400	42350	327
534	20241223	124500	9591085350	42400	42350	42400	42350	432
535	20241223	124400	9572783700	42400	42350	42400	42350	213
536	20241223	124300	9563762800	42350	42300	42350	42300	331
537	20241223	124200	9549756500	42300	42300	42300	42250	115
538	20241223	124100	9544894450	42250	42250	42300	42250	26
539	20241223	124000	9543795850	42250	42300	42300	42250	107
540	20241223	123900	9539275000	42300	42300	42300	42300	45
541	20241223	123800	9537371500	42300	42250	42300	42250	290
542	20241223	123700	9525116550	42200	42200	42200	42200	250
543	20241223	123600	9514566550	42200	42150	42200	42150	43
544	20241223	123500	9512753150	42200	42150	42200	42150	22
545	20241223	123400	9511825250	42150	42200	42200	42150	31
546	20241223	123300	9510517100	42200	42150	42200	42150	39
547	20241223	123200	9508872350	42150	42150	42150	42150	12
548	20241223	123100	9508366550	42150	42150	42150	42150	11
549	20241223	123000	9507902900	42150	42150	42150	42150	3
550	20241223	122900	9507776450	42150	42150	42200	42100	101
551	20241223	122800	9503519500	42150	42200	42200	42150	95
552	20241223	122700	9499512700	42200	42150	42200	42150	254
553	20241223	122600	9488806250	42150	42200	42200	42150	27
554	20241223	122500	9487667250	42200	42200	42200	42150	26
555	20241223	122400	9486570100	42200	42200	42200	42200	3
556	20241223	122300	9486443500	42200	42150	42200	42150	79
557	20241223	122200	9483111000	42150	42150	42150	42150	56
558	20241223	122100	9480750600	42150	42200	42200	42150	13
559	20241223	122000	9480202050	42150	42150	42150	42150	10
560	20241223	121900	9479780550	42150	42150	42200	42150	61
561	20241223	121800	9477209300	42150	42100	42150	42100	77
562	20241223	121700	9473966750	42150	42200	42200	42100	36
563	20241223	121600	9472450300	42200	42200	42200	42100	256
564	20241223	121500	9461664900	42200	42150	42200	42150	41
565	20241223	121400	9459936250	42150	42150	42150	42100	231
566	20241223	121300	9450205550	42150	42150	42150	42150	125
567	20241223	121200	9444936800	42150	42150	42200	42150	48
568	20241223	121100	9442912750	42150	42150	42150	42150	41
569	20241223	121000	9441184600	42150	42200	42200	42150	3
570	20241223	120900	9441058100	42200	42250	42250	42200	93
571	20241223	120800	9437129150	42250	42200	42250	42150	216
572	20241223	120700	9428013500	42200	42250	42300	42200	311
573	20241223	120600	9414866800	42300	42300	42300	42300	27
574	20241223	120500	9413724700	42300	42250	42300	42200	40
575	20241223	120400	9412035200	42250	42200	42250	42200	338
576	20241223	120300	9397757400	42250	42300	42300	42200	144
577	20241223	120200	9391672500	42200	42250	42300	42200	182
578	20241223	120100	9383983550	42300	42300	42350	42200	159
579	20241223	120000	9377257650	42300	42150	42300	42150	569
580	20241223	115900	9353228200	42150	42100	42150	42100	143
581	20241223	115800	9347203500	42150	42050	42150	42050	81
582	20241223	115700	9343791050	42100	42050	42150	42050	164
583	20241223	115600	9336890950	42100	42050	42100	42050	151
584	20241223	115500	9330538900	42100	42100	42150	42100	440
585	20241223	115400	9312014800	42100	42100	42150	42100	126
586	20241223	115300	9306710000	42050	42050	42100	42050	286
587	20241223	115200	9294680150	42050	42000	42050	42000	39
588	20241223	115100	9293040550	42000	42000	42050	42000	295
589	20241223	115000	9280648450	42000	41950	42000	41950	125
590	20241223	114900	9275402000	42000	42000	42000	41950	144
591	20241223	114800	9269354050	42000	41900	42000	41900	234
592	20241223	114700	9259530350	41900	41900	41900	41800	440
593	20241223	114600	9241112150	41900	41900	41950	41850	187
594	20241223	114500	9233273000	41850	41850	41850	41850	24
595	20241223	114400	9232268600	41850	41900	41900	41850	306
596	20241223	114300	9219462250	41850	41900	41900	41850	20
597	20241223	114200	9218624850	41900	41800	41900	41750	874
598	20241223	114100	9182086800	41750	41800	41800	41750	486
599	20241223	114000	9161787200	41800	41800	41850	41750	229
600	20241223	113900	9152218550	41700	41850	41850	41700	2044
601	20241223	113800	9066896650	41850	41850	41850	41850	5
602	20241223	113700	9066687400	41850	41750	41850	41750	39
603	20241223	113600	9065057250	41750	41800	41800	41750	407
604	20241223	113500	9048057450	41750	41800	41800	41750	131
605	20241223	113400	9042581900	41800	41850	41900	41750	2135
606	20241223	113300	8953274100	41850	41900	41900	41850	361
607	20241223	113200	8938162400	41900	41950	41950	41900	133
608	20241223	113100	8932589300	41950	41900	41950	41850	454
609	20241223	113000	8913574000	41900	41900	41950	41850	818
610	20241223	112900	8879301600	41900	42000	42000	41850	1559
611	20241223	112800	8813947300	42000	42000	42000	41950	163
612	20241223	112700	8807107600	41950	42000	42000	41950	44
613	20241223	112600	8805260450	42000	42000	42000	41950	722
614	20241223	112500	8774952450	42000	42050	42050	41950	93
615	20241223	112400	8771049450	42000	42050	42050	42000	606
616	20241223	112300	8745586750	42050	42000	42100	42000	180
617	20241223	112200	8738019700	42000	42050	42100	42000	867
618	20241223	112100	8701585500	42050	42100	42100	42050	1093
619	20241223	112000	8655587500	42150	42150	42200	42150	129
620	20241223	111900	8650149650	42150	42150	42150	42150	231
621	20241223	111800	8640413000	42150	42150	42200	42150	703
622	20241223	111700	8610779400	42200	42150	42200	42150	462
623	20241223	111600	8591301300	42150	42200	42200	42100	928
624	20241223	111500	8552174800	42200	42200	42200	42200	5
625	20241223	111400	8551963800	42200	42250	42250	42200	802
626	20241223	111300	8518083650	42350	42350	42350	42250	241
627	20241223	111200	8507883850	42350	42250	42350	42250	219
628	20241223	111100	8498615450	42250	42200	42250	42200	18
629	20241223	111000	8497855800	42200	42300	42300	42200	1048
630	20241223	110900	8453591050	42300	42200	42300	42200	244
631	20241223	110800	8443275700	42150	42100	42200	42050	280
632	20241223	110700	8431469200	42150	42100	42150	42100	187
633	20241223	110600	8423593500	42100	42050	42100	42050	262
634	20241223	110500	8412576100	42050	42050	42100	42000	2154
635	20241223	110400	8322078450	42050	42050	42100	42000	529
636	20241223	110300	8299830600	42050	42100	42100	42050	1227
637	20241223	110200	8248210250	42100	42250	42250	42100	1848
638	20241223	110100	8170292450	42250	42350	42350	42250	674
639	20241223	110000	8141774350	42350	42450	42450	42350	523
640	20241223	105900	8119596500	42400	42400	42450	42400	163
641	20241223	105800	8112679600	42450	42450	42450	42450	72
642	20241223	105700	8109623200	42400	42350	42450	42350	355
643	20241223	105600	8094583500	42400	42450	42450	42350	714
644	20241223	105500	8064317350	42450	42350	42450	42350	574
645	20241223	105400	8039984550	42400	42500	42500	42400	783
646	20241223	105300	8006762850	42500	42500	42550	42450	273
647	20241223	105200	7995160600	42500	42600	42600	42500	573
648	20241223	105100	7970807650	42600	42550	42600	42500	455
649	20241223	105000	7951440800	42550	42550	42600	42550	366
650	20241223	104900	7935867000	42550	42500	42550	42500	1052
651	20241223	104800	7891105450	42500	42450	42550	42400	1140
652	20241223	104700	7842676300	42450	42550	42600	42450	3906
653	20241223	104600	7676639200	42550	42700	42700	42550	1170
654	20241223	104500	7626768150	42650	42700	42850	42650	1081
655	20241223	104400	7580604200	42700	42700	42800	42700	458
656	20241223	104300	7561038550	42700	42850	42950	42700	1296
657	20241223	104200	7505551050	42900	42800	42900	42750	800
658	20241223	104100	7471290000	42800	43000	43000	42750	4322
659	20241223	104000	7286087900	43000	43200	43250	42950	1920
660	20241223	103900	7203396750	43200	43100	43250	43100	1442
661	20241223	103800	7141131100	43150	43250	43250	43100	1618
662	20241223	103700	7071288600	43200	43300	43350	43150	2951
663	20241223	103600	6943608200	43300	43250	43300	43200	2676
664	20241223	103500	6827824250	43200	43150	43250	43100	1624
665	20241223	103400	6757683500	43100	42950	43150	42950	1126
666	20241223	103300	6709240500	42950	43000	43050	42950	1193
667	20241223	103200	6657950350	43000	43200	43250	42900	3959
668	20241223	103100	6487342650	43200	43000	43300	42900	5239
669	20241223	103000	6261638500	43000	42700	43050	42650	11402
670	20241223	102900	5772263250	42700	42600	42700	42600	1673
671	20241223	102800	5700919350	42600	42700	42700	42550	934
672	20241223	102700	5661098600	42700	42700	42700	42650	1720
673	20241223	102600	5587674300	42700	42600	42700	42600	2055
674	20241223	102500	5499963450	42600	42400	42650	42200	5037
675	20241223	102400	5286051700	42400	42350	42400	42300	1016
676	20241223	102300	5243011400	42400	42450	42450	42350	1374
677	20241223	102200	5184772350	42450	42500	42500	42400	1034
678	20241223	102100	5140864950	42500	42550	42650	42450	8084
679	20241223	102000	4796796900	42600	42300	42600	42300	6472
680	20241223	101900	4521825700	42400	42300	42450	42250	1676
681	20241223	101800	4450815450	42250	42350	42400	42200	1687
682	20241223	101700	4379373600	42350	42300	42400	42250	1246
683	20241223	101600	4326641550	42300	42200	42300	42100	2773
684	20241223	101500	4209670350	42250	42050	42450	42000	5033
685	20241223	101400	3997216000	42000	42000	42050	42000	1543
686	20241223	101300	3932378700	42000	42050	42100	42000	1979
687	20241223	101200	3849187400	42050	42050	42100	42050	548
688	20241223	101100	3826118850	42050	42150	42200	42050	2115
689	20241223	101000	3737024900	42150	42050	42150	42050	1476
690	20241223	100900	3674868900	42100	42150	42200	42000	2344
691	20241223	100800	3576247400	42050	41950	42250	41900	3708
692	20241223	100700	3420354800	41900	41950	42000	41900	1130
693	20241223	100600	3372966600	41950	41950	42000	41900	2578
694	20241223	100500	3264756050	41950	41750	42000	41700	3497
695	20241223	100400	3118371300	41700	41500	41750	41500	2608
696	20241223	100300	3009698800	41600	41450	41600	41450	4072
697	20241223	100200	2840703350	41400	41500	41500	41400	926
698	20241223	100100	2802286350	41400	41300	41450	41300	2418
699	20241223	100000	2702142550	41300	41300	41300	41250	323
700	20241223	095900	2688803250	41300	41250	41300	41250	58
701	20241223	095800	2686408000	41250	41350	41350	41250	79
702	20241223	095700	2683144300	41350	41400	41400	41350	468
703	20241223	095600	2663769700	41350	41400	41400	41350	456
704	20241223	095500	2644909250	41350	41400	41400	41350	195
705	20241223	095400	2636842250	41400	41400	41450	41400	54
706	20241223	095300	2634606550	41400	41350	41450	41350	350
707	20241223	095200	2620123100	41300	41400	41400	41250	294
708	20241223	095100	2607969100	41400	41450	41450	41400	86
709	20241223	095000	2604405450	41450	41350	41450	41350	913
710	20241223	094900	2566586000	41400	41150	41400	41100	1257
711	20241223	094800	2514720750	41100	41200	41200	41050	147
712	20241223	094700	2508676450	41250	41200	41250	41200	57
713	20241223	094600	2506326300	41250	41250	41300	41200	93
714	20241223	094500	2502491650	41250	41050	41250	41050	328
715	20241223	094400	2488996100	41100	41000	41100	41000	107
716	20241223	094300	2484604600	41000	40950	41000	40950	101
717	20241223	094200	2480467650	40950	41100	41150	40950	513
718	20241223	094100	2459437550	41150	41200	41250	41100	310
719	20241223	094000	2446666900	41200	41200	41200	41200	263
720	20241223	093900	2435831300	41200	41350	41400	41200	1277
721	20241223	093800	2383118400	41300	41150	41400	40950	1792
722	20241223	093700	2309080050	41150	41000	41150	40800	1652
723	20241223	093600	2241436700	40950	40950	41000	40900	525
724	20241223	093500	2219954350	40950	40950	41000	40950	184
725	20241223	093400	2212419000	40950	41000	41000	40950	533
726	20241223	093300	2190575100	41000	40900	41000	40900	39
727	20241223	093200	2188978850	40900	40900	40900	40800	418
728	20241223	093100	2171899900	40850	40850	40850	40800	404
729	20241223	093000	2155401550	40900	40800	40900	40800	596
730	20241223	092900	2131047850	40800	40800	40800	40750	953
731	20241223	092800	2092165650	40800	40900	40900	40800	1040
732	20241223	092700	2049662900	40900	41050	41100	40900	1333
733	20241223	092600	1995030550	41100	41150	41200	41100	915
734	20241223	092500	1957400750	41200	41250	41300	41200	490
735	20241223	092400	1937186600	41200	41200	41300	41150	122
736	20241223	092300	1932160300	41150	41250	41250	41150	425
737	20241223	092200	1914664300	41300	41150	41400	41150	1600
738	20241223	092100	1848589550	41100	41150	41150	41100	539
739	20241223	092000	1826422150	41150	41250	41250	41100	339
740	20241223	091900	1812469300	41250	41150	41250	41050	220
741	20241223	091800	1803406000	41050	41250	41300	41050	636
742	20241223	091700	1777261250	41300	41000	41300	41000	1027
743	20241223	091600	1734899550	41200	41050	41200	40950	727
744	20241223	091500	1704962900	41100	40950	41100	40850	2279
745	20241223	091400	1611486650	40900	41000	41050	40900	763
746	20241223	091300	1580235850	41050	40950	41050	40850	1629
747	20241223	091200	1513586100	40950	41000	41150	40950	2330
748	20241223	091100	1417929150	41100	40950	41100	40900	1981
749	20241223	091000	1336748050	41000	41000	41050	40900	1286
750	20241223	090900	1284039800	41000	41000	41000	40900	644
751	20241223	090800	1257648750	41000	41000	41000	40900	1792
752	20241223	090700	1184248000	41000	40950	41000	40850	2328
753	20241223	090600	1088926150	40950	40850	40950	40850	370
754	20241223	090500	1073793200	40900	40750	40950	40750	1943
755	20241223	090400	994461550	40800	41050	41250	40800	5258
756	20241223	090300	778909000	41000	41500	41500	41000	4336
757	20241223	090200	600104000	41500	41450	41550	41400	3874
758	20241223	090100	439257750	41500	41500	41600	41450	4689
759	20241223	090000	244583700	41550	41650	41800	41450	5876