KissMeData/432720/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	214300	3153053070	9580	9580	9580	9580	3934
3	20241223	214200	3153053070	9580	9580	9580	9580	0
4	20241223	214100	3153053070	9580	9580	9580	9580	0
5	20241223	214000	3153053070	9580	9580	9580	9580	0
6	20241223	213900	3153053070	9580	9580	9580	9580	0
7	20241223	213800	3153053070	9580	9580	9580	9580	0
8	20241223	213700	3153053070	9580	9580	9580	9580	0
9	20241223	213600	3153053070	9580	9580	9580	9580	0
10	20241223	213500	3153053070	9580	9580	9580	9580	0
11	20241223	213400	3153053070	9580	9580	9580	9580	0
12	20241223	213300	3153053070	9580	9580	9580	9580	0
13	20241223	213200	3153053070	9580	9580	9580	9580	0
14	20241223	213100	3153053070	9580	9580	9580	9580	0
15	20241223	213000	3153053070	9580	9580	9580	9580	0
16	20241223	212900	3153053070	9580	9580	9580	9580	0
17	20241223	212800	3153053070	9580	9580	9580	9580	0
18	20241223	212700	3153053070	9580	9580	9580	9580	0
19	20241223	212600	3153053070	9580	9580	9580	9580	0
20	20241223	212500	3153053070	9580	9580	9580	9580	0
21	20241223	212400	3153053070	9580	9580	9580	9580	0
22	20241223	212300	3153053070	9580	9580	9580	9580	0
23	20241223	212200	3153053070	9580	9580	9580	9580	0
24	20241223	212100	3153053070	9580	9580	9580	9580	0
25	20241223	212000	3153053070	9580	9580	9580	9580	0
26	20241223	211900	3153053070	9580	9580	9580	9580	0
27	20241223	211800	3153053070	9580	9580	9580	9580	0
28	20241223	211700	3153053070	9580	9580	9580	9580	0
29	20241223	211600	3153053070	9580	9580	9580	9580	0
30	20241223	211500	3153053070	9580	9580	9580	9580	0
31	20241223	211400	3153053070	9580	9580	9580	9580	0
32	20241223	211300	3153053070	9580	9580	9580	9580	3934
33	20241223	211200	3153053070	9580	9580	9580	9580	0
34	20241223	211100	3153053070	9580	9580	9580	9580	0
35	20241223	211000	3153053070	9580	9580	9580	9580	0
36	20241223	210900	3153053070	9580	9580	9580	9580	0
37	20241223	210800	3153053070	9580	9580	9580	9580	0
38	20241223	210700	3153053070	9580	9580	9580	9580	0
39	20241223	210600	3153053070	9580	9580	9580	9580	0
40	20241223	210500	3153053070	9580	9580	9580	9580	0
41	20241223	210400	3153053070	9580	9580	9580	9580	0
42	20241223	210300	3153053070	9580	9580	9580	9580	0
43	20241223	210200	3153053070	9580	9580	9580	9580	0
44	20241223	210100	3153053070	9580	9580	9580	9580	0
45	20241223	210000	3153053070	9580	9580	9580	9580	0
46	20241223	205900	3153053070	9580	9580	9580	9580	0
47	20241223	205800	3153053070	9580	9580	9580	9580	0
48	20241223	205700	3153053070	9580	9580	9580	9580	0
49	20241223	205600	3153053070	9580	9580	9580	9580	0
50	20241223	205500	3153053070	9580	9580	9580	9580	0
51	20241223	205400	3153053070	9580	9580	9580	9580	0
52	20241223	205300	3153053070	9580	9580	9580	9580	0
53	20241223	205200	3153053070	9580	9580	9580	9580	0
54	20241223	205100	3153053070	9580	9580	9580	9580	0
55	20241223	205000	3153053070	9580	9580	9580	9580	0
56	20241223	204900	3153053070	9580	9580	9580	9580	0
57	20241223	204800	3153053070	9580	9580	9580	9580	0
58	20241223	204700	3153053070	9580	9580	9580	9580	0
59	20241223	204600	3153053070	9580	9580	9580	9580	0
60	20241223	204500	3153053070	9580	9580	9580	9580	0
61	20241223	204400	3153053070	9580	9580	9580	9580	0
62	20241223	204300	3153053070	9580	9580	9580	9580	3934
63	20241223	204200	3153053070	9580	9580	9580	9580	0
64	20241223	204100	3153053070	9580	9580	9580	9580	0
65	20241223	204000	3153053070	9580	9580	9580	9580	0
66	20241223	203900	3153053070	9580	9580	9580	9580	0
67	20241223	203800	3153053070	9580	9580	9580	9580	0
68	20241223	203700	3153053070	9580	9580	9580	9580	0
69	20241223	203600	3153053070	9580	9580	9580	9580	0
70	20241223	203500	3153053070	9580	9580	9580	9580	0
71	20241223	203400	3153053070	9580	9580	9580	9580	0
72	20241223	203300	3153053070	9580	9580	9580	9580	0
73	20241223	203200	3153053070	9580	9580	9580	9580	0
74	20241223	203100	3153053070	9580	9580	9580	9580	0
75	20241223	203000	3153053070	9580	9580	9580	9580	0
76	20241223	202900	3153053070	9580	9580	9580	9580	0
77	20241223	202800	3153053070	9580	9580	9580	9580	0
78	20241223	202700	3153053070	9580	9580	9580	9580	0
79	20241223	202600	3153053070	9580	9580	9580	9580	0
80	20241223	202500	3153053070	9580	9580	9580	9580	0
81	20241223	202400	3153053070	9580	9580	9580	9580	0
82	20241223	202300	3153053070	9580	9580	9580	9580	0
83	20241223	202200	3153053070	9580	9580	9580	9580	0
84	20241223	202100	3153053070	9580	9580	9580	9580	0
85	20241223	202000	3153053070	9580	9580	9580	9580	0
86	20241223	201900	3153053070	9580	9580	9580	9580	0
87	20241223	201800	3153053070	9580	9580	9580	9580	0
88	20241223	201700	3153053070	9580	9580	9580	9580	0
89	20241223	201600	3153053070	9580	9580	9580	9580	0
90	20241223	201500	3153053070	9580	9580	9580	9580	0
91	20241223	201400	3153053070	9580	9580	9580	9580	0
92	20241223	201300	3153053070	9580	9580	9580	9580	3934
93	20241223	201200	3153053070	9580	9580	9580	9580	0
94	20241223	201100	3153053070	9580	9580	9580	9580	0
95	20241223	201000	3153053070	9580	9580	9580	9580	0
96	20241223	200900	3153053070	9580	9580	9580	9580	0
97	20241223	200800	3153053070	9580	9580	9580	9580	0
98	20241223	200700	3153053070	9580	9580	9580	9580	0
99	20241223	200600	3153053070	9580	9580	9580	9580	0
100	20241223	200500	3153053070	9580	9580	9580	9580	0
101	20241223	200400	3153053070	9580	9580	9580	9580	0
102	20241223	200300	3153053070	9580	9580	9580	9580	0
103	20241223	200200	3153053070	9580	9580	9580	9580	0
104	20241223	200100	3153053070	9580	9580	9580	9580	0
105	20241223	200000	3153053070	9580	9580	9580	9580	0
106	20241223	195900	3153053070	9580	9580	9580	9580	0
107	20241223	195800	3153053070	9580	9580	9580	9580	0
108	20241223	195700	3153053070	9580	9580	9580	9580	0
109	20241223	195600	3153053070	9580	9580	9580	9580	0
110	20241223	195500	3153053070	9580	9580	9580	9580	0
111	20241223	195400	3153053070	9580	9580	9580	9580	0
112	20241223	195300	3153053070	9580	9580	9580	9580	0
113	20241223	195200	3153053070	9580	9580	9580	9580	0
114	20241223	195100	3153053070	9580	9580	9580	9580	0
115	20241223	195000	3153053070	9580	9580	9580	9580	0
116	20241223	194900	3153053070	9580	9580	9580	9580	0
117	20241223	194800	3153053070	9580	9580	9580	9580	0
118	20241223	194700	3153053070	9580	9580	9580	9580	0
119	20241223	194600	3153053070	9580	9580	9580	9580	0
120	20241223	194500	3153053070	9580	9580	9580	9580	0
121	20241223	194400	3153053070	9580	9580	9580	9580	0
122	20241223	194300	3153053070	9580	9580	9580	9580	3934
123	20241223	194200	3153053070	9580	9580	9580	9580	0
124	20241223	194100	3153053070	9580	9580	9580	9580	0
125	20241223	194000	3153053070	9580	9580	9580	9580	0
126	20241223	193900	3153053070	9580	9580	9580	9580	0
127	20241223	193800	3153053070	9580	9580	9580	9580	0
128	20241223	193700	3153053070	9580	9580	9580	9580	0
129	20241223	193600	3153053070	9580	9580	9580	9580	0
130	20241223	193500	3153053070	9580	9580	9580	9580	0
131	20241223	193400	3153053070	9580	9580	9580	9580	0
132	20241223	193300	3153053070	9580	9580	9580	9580	0
133	20241223	193200	3153053070	9580	9580	9580	9580	0
134	20241223	193100	3153053070	9580	9580	9580	9580	0
135	20241223	193000	3153053070	9580	9580	9580	9580	0
136	20241223	192900	3153053070	9580	9580	9580	9580	0
137	20241223	192800	3153053070	9580	9580	9580	9580	0
138	20241223	192700	3153053070	9580	9580	9580	9580	0
139	20241223	192600	3153053070	9580	9580	9580	9580	0
140	20241223	192500	3153053070	9580	9580	9580	9580	0
141	20241223	192400	3153053070	9580	9580	9580	9580	0
142	20241223	192300	3153053070	9580	9580	9580	9580	0
143	20241223	192200	3153053070	9580	9580	9580	9580	0
144	20241223	192100	3153053070	9580	9580	9580	9580	0
145	20241223	192000	3153053070	9580	9580	9580	9580	0
146	20241223	191900	3153053070	9580	9580	9580	9580	0
147	20241223	191800	3153053070	9580	9580	9580	9580	0
148	20241223	191700	3153053070	9580	9580	9580	9580	0
149	20241223	191600	3153053070	9580	9580	9580	9580	0
150	20241223	191500	3153053070	9580	9580	9580	9580	0
151	20241223	191400	3153053070	9580	9580	9580	9580	0
152	20241223	191300	3153053070	9580	9580	9580	9580	3934
153	20241223	191200	3153053070	9580	9580	9580	9580	0
154	20241223	191100	3153053070	9580	9580	9580	9580	0
155	20241223	191000	3153053070	9580	9580	9580	9580	0
156	20241223	190900	3153053070	9580	9580	9580	9580	0
157	20241223	190800	3153053070	9580	9580	9580	9580	0
158	20241223	190700	3153053070	9580	9580	9580	9580	0
159	20241223	190600	3153053070	9580	9580	9580	9580	0
160	20241223	190500	3153053070	9580	9580	9580	9580	0
161	20241223	190400	3153053070	9580	9580	9580	9580	0
162	20241223	190300	3153053070	9580	9580	9580	9580	0
163	20241223	190200	3153053070	9580	9580	9580	9580	0
164	20241223	190100	3153053070	9580	9580	9580	9580	0
165	20241223	190000	3153053070	9580	9580	9580	9580	0
166	20241223	185900	3153053070	9580	9580	9580	9580	0
167	20241223	185800	3153053070	9580	9580	9580	9580	0
168	20241223	185700	3153053070	9580	9580	9580	9580	0
169	20241223	185600	3153053070	9580	9580	9580	9580	0
170	20241223	185500	3153053070	9580	9580	9580	9580	0
171	20241223	185400	3153053070	9580	9580	9580	9580	0
172	20241223	185300	3153053070	9580	9580	9580	9580	0
173	20241223	185200	3153053070	9580	9580	9580	9580	0
174	20241223	185100	3153053070	9580	9580	9580	9580	0
175	20241223	185000	3153053070	9580	9580	9580	9580	0
176	20241223	184900	3153053070	9580	9580	9580	9580	0
177	20241223	184800	3153053070	9580	9580	9580	9580	0
178	20241223	184700	3153053070	9580	9580	9580	9580	0
179	20241223	184600	3153053070	9580	9580	9580	9580	0
180	20241223	184500	3153053070	9580	9580	9580	9580	0
181	20241223	184400	3153053070	9580	9580	9580	9580	0
182	20241223	184300	3153053070	9580	9580	9580	9580	3934
183	20241223	184200	3153053070	9580	9580	9580	9580	0
184	20241223	184100	3153053070	9580	9580	9580	9580	0
185	20241223	184000	3153053070	9580	9580	9580	9580	0
186	20241223	183900	3153053070	9580	9580	9580	9580	0
187	20241223	183800	3153053070	9580	9580	9580	9580	0
188	20241223	183700	3153053070	9580	9580	9580	9580	0
189	20241223	183600	3153053070	9580	9580	9580	9580	0
190	20241223	183500	3153053070	9580	9580	9580	9580	0
191	20241223	183400	3153053070	9580	9580	9580	9580	0
192	20241223	183300	3153053070	9580	9580	9580	9580	0
193	20241223	183200	3153053070	9580	9580	9580	9580	0
194	20241223	183100	3153053070	9580	9580	9580	9580	0
195	20241223	183000	3153053070	9580	9580	9580	9580	0
196	20241223	182900	3153053070	9580	9580	9580	9580	0
197	20241223	182800	3153053070	9580	9580	9580	9580	0
198	20241223	182700	3153053070	9580	9580	9580	9580	0
199	20241223	182600	3153053070	9580	9580	9580	9580	0
200	20241223	182500	3153053070	9580	9580	9580	9580	0
201	20241223	182400	3153053070	9580	9580	9580	9580	0
202	20241223	182300	3153053070	9580	9580	9580	9580	0
203	20241223	182200	3153053070	9580	9580	9580	9580	0
204	20241223	182100	3153053070	9580	9580	9580	9580	0
205	20241223	182000	3153053070	9580	9580	9580	9580	0
206	20241223	181900	3153053070	9580	9580	9580	9580	0
207	20241223	181800	3153053070	9580	9580	9580	9580	0
208	20241223	181700	3153053070	9580	9580	9580	9580	0
209	20241223	181600	3153053070	9580	9580	9580	9580	0
210	20241223	181500	3153053070	9580	9580	9580	9580	0
211	20241223	181400	3153053070	9580	9580	9580	9580	0
212	20241223	181300	3153053070	9580	9580	9580	9580	3934
213	20241223	181200	3153053070	9580	9580	9580	9580	0
214	20241223	181100	3153053070	9580	9580	9580	9580	0
215	20241223	181000	3153053070	9580	9580	9580	9580	0
216	20241223	180900	3153053070	9580	9580	9580	9580	0
217	20241223	180800	3153053070	9580	9580	9580	9580	0
218	20241223	180700	3153053070	9580	9580	9580	9580	0
219	20241223	180600	3153053070	9580	9580	9580	9580	0
220	20241223	180500	3153053070	9580	9580	9580	9580	0
221	20241223	180400	3153053070	9580	9580	9580	9580	0
222	20241223	180300	3153053070	9580	9580	9580	9580	0
223	20241223	180200	3153053070	9580	9580	9580	9580	0
224	20241223	180100	3153053070	9580	9580	9580	9580	0
225	20241223	180000	3153053070	9580	9580	9580	9580	0
226	20241223	175900	3153053070	9580	9580	9580	9580	0
227	20241223	175800	3153053070	9580	9580	9580	9580	0
228	20241223	175700	3153053070	9580	9580	9580	9580	0
229	20241223	175600	3153053070	9580	9580	9580	9580	0
230	20241223	175500	3153053070	9580	9580	9580	9580	0
231	20241223	175400	3153053070	9580	9580	9580	9580	0
232	20241223	175300	3153053070	9580	9580	9580	9580	0
233	20241223	175200	3153053070	9580	9580	9580	9580	0
234	20241223	175100	3153053070	9580	9580	9580	9580	0
235	20241223	175000	3153053070	9580	9580	9580	9580	0
236	20241223	174900	3153053070	9580	9580	9580	9580	0
237	20241223	174800	3153053070	9580	9580	9580	9580	0
238	20241223	174700	3153053070	9580	9580	9580	9580	0
239	20241223	174600	3153053070	9580	9580	9580	9580	0
240	20241223	174500	3153053070	9580	9580	9580	9580	0
241	20241223	174400	3153053070	9580	9580	9580	9580	0
242	20241223	174300	3153053070	9580	9580	9580	9580	3934
243	20241223	174200	3153053070	9580	9580	9580	9580	0
244	20241223	174100	3153053070	9580	9580	9580	9580	0
245	20241223	174000	3153053070	9580	9580	9580	9580	0
246	20241223	173900	3153053070	9580	9580	9580	9580	0
247	20241223	173800	3153053070	9580	9580	9580	9580	0
248	20241223	173700	3153053070	9580	9580	9580	9580	0
249	20241223	173600	3153053070	9580	9580	9580	9580	0
250	20241223	173500	3153053070	9580	9580	9580	9580	0
251	20241223	173400	3153053070	9580	9580	9580	9580	0
252	20241223	173300	3153053070	9580	9580	9580	9580	0
253	20241223	173200	3153053070	9580	9580	9580	9580	0
254	20241223	173100	3153053070	9580	9580	9580	9580	0
255	20241223	173000	3153053070	9580	9580	9580	9580	0
256	20241223	172900	3153053070	9580	9580	9580	9580	0
257	20241223	172800	3153053070	9580	9580	9580	9580	0
258	20241223	172700	3153053070	9580	9580	9580	9580	0
259	20241223	172600	3153053070	9580	9580	9580	9580	0
260	20241223	172500	3153053070	9580	9580	9580	9580	0
261	20241223	172400	3153053070	9580	9580	9580	9580	0
262	20241223	172300	3153053070	9580	9580	9580	9580	0
263	20241223	172200	3153053070	9580	9580	9580	9580	0
264	20241223	172100	3153053070	9580	9580	9580	9580	0
265	20241223	172000	3153053070	9580	9580	9580	9580	0
266	20241223	171900	3153053070	9580	9580	9580	9580	0
267	20241223	171800	3153053070	9580	9580	9580	9580	0
268	20241223	171700	3153053070	9580	9580	9580	9580	0
269	20241223	171600	3153053070	9580	9580	9580	9580	0
270	20241223	171500	3153053070	9580	9580	9580	9580	0
271	20241223	171400	3153053070	9580	9580	9580	9580	0
272	20241223	171300	3153053070	9580	9580	9580	9580	3934
273	20241223	171200	3153053070	9580	9580	9580	9580	0
274	20241223	171100	3153053070	9580	9580	9580	9580	0
275	20241223	171000	3153053070	9580	9580	9580	9580	0
276	20241223	170900	3153053070	9580	9580	9580	9580	0
277	20241223	170800	3153053070	9580	9580	9580	9580	0
278	20241223	170700	3153053070	9580	9580	9580	9580	0
279	20241223	170600	3153053070	9580	9580	9580	9580	0
280	20241223	170500	3153053070	9580	9580	9580	9580	0
281	20241223	170400	3153053070	9580	9580	9580	9580	0
282	20241223	170300	3153053070	9580	9580	9580	9580	0
283	20241223	170200	3153053070	9580	9580	9580	9580	0
284	20241223	170100	3153053070	9580	9580	9580	9580	0
285	20241223	170000	3153053070	9580	9580	9580	9580	0
286	20241223	165900	3153053070	9580	9580	9580	9580	0
287	20241223	165800	3153053070	9580	9580	9580	9580	0
288	20241223	165700	3153053070	9580	9580	9580	9580	0
289	20241223	165600	3153053070	9580	9580	9580	9580	0
290	20241223	165500	3153053070	9580	9580	9580	9580	0
291	20241223	165400	3153053070	9580	9580	9580	9580	0
292	20241223	165300	3153053070	9580	9580	9580	9580	0
293	20241223	165200	3153053070	9580	9580	9580	9580	0
294	20241223	165100	3153053070	9580	9580	9580	9580	0
295	20241223	165000	3153053070	9580	9580	9580	9580	0
296	20241223	164900	3153053070	9580	9580	9580	9580	0
297	20241223	164800	3153053070	9580	9580	9580	9580	0
298	20241223	164700	3153053070	9580	9580	9580	9580	0
299	20241223	164600	3153053070	9580	9580	9580	9580	0
300	20241223	164500	3153053070	9580	9580	9580	9580	0
301	20241223	164400	3153053070	9580	9580	9580	9580	0
302	20241223	164300	3153053070	9580	9580	9580	9580	3934
303	20241223	164200	3153053070	9580	9580	9580	9580	0
304	20241223	164100	3153053070	9580	9580	9580	9580	0
305	20241223	164000	3153053070	9580	9580	9580	9580	0
306	20241223	163900	3153053070	9580	9580	9580	9580	0
307	20241223	163800	3153053070	9580	9580	9580	9580	0
308	20241223	163700	3153053070	9580	9580	9580	9580	0
309	20241223	163600	3153053070	9580	9580	9580	9580	0
310	20241223	163500	3153053070	9580	9580	9580	9580	0
311	20241223	163400	3153053070	9580	9580	9580	9580	0
312	20241223	163300	3153053070	9580	9580	9580	9580	0
313	20241223	163200	3153053070	9580	9580	9580	9580	0
314	20241223	163100	3153053070	9580	9580	9580	9580	0
315	20241223	163000	3153053070	9580	9580	9580	9580	0
316	20241223	162900	3153053070	9580	9580	9580	9580	0
317	20241223	162800	3153053070	9580	9580	9580	9580	0
318	20241223	162700	3153053070	9580	9580	9580	9580	0
319	20241223	162600	3153053070	9580	9580	9580	9580	0
320	20241223	162500	3153053070	9580	9580	9580	9580	0
321	20241223	162400	3153053070	9580	9580	9580	9580	0
322	20241223	162300	3153053070	9580	9580	9580	9580	0
323	20241223	162200	3153053070	9580	9580	9580	9580	0
324	20241223	162100	3153053070	9580	9580	9580	9580	0
325	20241223	162000	3153053070	9580	9580	9580	9580	0
326	20241223	161900	3153053070	9580	9580	9580	9580	0
327	20241223	161800	3153053070	9580	9580	9580	9580	0
328	20241223	161700	3153053070	9580	9580	9580	9580	0
329	20241223	161600	3153053070	9580	9580	9580	9580	0
330	20241223	161500	3153053070	9580	9580	9580	9580	0
331	20241223	161400	3153053070	9580	9580	9580	9580	0
332	20241223	161300	3153053070	9580	9580	9580	9580	3934
333	20241223	161200	3153053070	9580	9580	9580	9580	0
334	20241223	161100	3153053070	9580	9580	9580	9580	0
335	20241223	161000	3153053070	9580	9580	9580	9580	0
336	20241223	160900	3153053070	9580	9580	9580	9580	0
337	20241223	160800	3153053070	9580	9580	9580	9580	0
338	20241223	160700	3153053070	9580	9580	9580	9580	0
339	20241223	160600	3153053070	9580	9580	9580	9580	0
340	20241223	160500	3153053070	9580	9580	9580	9580	0
341	20241223	160400	3153053070	9580	9580	9580	9580	0
342	20241223	160300	3153053070	9580	9580	9580	9580	0
343	20241223	160200	3153053070	9580	9580	9580	9580	0
344	20241223	160100	3153053070	9580	9580	9580	9580	0
345	20241223	160000	3153053070	9580	9580	9580	9580	0
346	20241223	155900	3153053070	9580	9580	9580	9580	0
347	20241223	155800	3153053070	9580	9580	9580	9580	0
348	20241223	155700	3153053070	9580	9580	9580	9580	0
349	20241223	155600	3153053070	9580	9580	9580	9580	0
350	20241223	155500	3153053070	9580	9580	9580	9580	0
351	20241223	155400	3153053070	9580	9580	9580	9580	0
352	20241223	155300	3153053070	9580	9580	9580	9580	0
353	20241223	155200	3153053070	9580	9580	9580	9580	0
354	20241223	155100	3153053070	9580	9580	9580	9580	0
355	20241223	155000	3153053070	9580	9580	9580	9580	0
356	20241223	154900	3153053070	9580	9580	9580	9580	0
357	20241223	154800	3153053070	9580	9580	9580	9580	0
358	20241223	154700	3153053070	9580	9580	9580	9580	0
359	20241223	154600	3153053070	9580	9580	9580	9580	0
360	20241223	154500	3153053070	9580	9580	9580	9580	0
361	20241223	154400	3153053070	9580	9580	9580	9580	0
362	20241223	154300	3153053070	9580	9580	9580	9580	3934
363	20241223	154200	3153053070	9580	9580	9580	9580	0
364	20241223	154100	3153053070	9580	9580	9580	9580	0
365	20241223	154000	3153053070	9580	9580	9580	9580	0
366	20241223	153900	3153053070	9580	9580	9580	9580	0
367	20241223	153800	3153053070	9580	9580	9580	9580	0
368	20241223	153700	3153053070	9580	9580	9580	9580	0
369	20241223	153600	3153053070	9580	9580	9580	9580	0
370	20241223	153500	3153053070	9580	9580	9580	9580	0
371	20241223	153400	3153053070	9580	9580	9580	9580	0
372	20241223	153300	3153053070	9580	9580	9580	9580	0
373	20241223	153200	3153053070	9580	9580	9580	9580	0
374	20241223	153100	3153053070	9580	9580	9580	9580	0
375	20241223	153000	3153053070	9580	9580	9580	9580	3934
376	20241223	152900	3115365350	9580	9580	9580	9580	0
377	20241223	152800	3115365350	9580	9580	9580	9580	0
378	20241223	152700	3115365350	9580	9580	9580	9580	0
379	20241223	152600	3115365350	9580	9580	9580	9580	0
380	20241223	152500	3115365350	9580	9580	9580	9580	0
381	20241223	152400	3115365350	9580	9580	9580	9580	0
382	20241223	152300	3115365350	9580	9580	9580	9580	0
383	20241223	152200	3115365350	9580	9580	9580	9580	0
384	20241223	152100	3115365350	9580	9580	9580	9580	0
385	20241223	152000	3115365350	9580	9580	9580	9580	0
386	20241223	151900	3115365350	9580	9600	9600	9570	1436
387	20241223	151800	3101593590	9590	9570	9590	9570	477
388	20241223	151700	3097023160	9560	9570	9570	9560	200
389	20241223	151600	3095110110	9560	9570	9570	9560	495
390	20241223	151500	3090377090	9600	9580	9600	9570	342
391	20241223	151400	3087102000	9570	9580	9580	9570	529
392	20241223	151300	3082039300	9580	9570	9580	9570	513
393	20241223	151200	3077128860	9570	9590	9600	9570	1450
394	20241223	151100	3063237240	9600	9620	9630	9590	268
395	20241223	151000	3060664220	9610	9640	9660	9610	3315
396	20241223	150900	3028733840	9640	9670	9670	9640	680
397	20241223	150800	3022172800	9630	9650	9660	9630	810
398	20241223	150700	3014364790	9660	9650	9660	9650	317
399	20241223	150600	3011304670	9670	9650	9670	9650	546
400	20241223	150500	3006031080	9650	9650	9650	9640	654
401	20241223	150400	2999720040	9650	9670	9670	9650	253
402	20241223	150300	2997276030	9690	9620	9690	9620	1350
403	20241223	150200	2984228780	9620	9620	9620	9620	38
404	20241223	150100	2983863220	9630	9630	9630	9590	199
405	20241223	150000	2981947970	9620	9600	9650	9580	552
406	20241223	145900	2976641200	9570	9610	9610	9570	236
407	20241223	145800	2974375140	9610	9600	9610	9600	232
408	20241223	145700	2972146850	9620	9570	9620	9570	1125
409	20241223	145600	2961363410	9570	9560	9570	9560	112
410	20241223	145500	2960292010	9560	9560	9560	9560	21
411	20241223	145400	2960091250	9550	9570	9580	9540	806
412	20241223	145300	2952387240	9570	9570	9580	9570	198
413	20241223	145200	2950492040	9570	9570	9570	9570	146
414	20241223	145100	2949094820	9570	9560	9570	9560	229
415	20241223	145000	2946904580	9560	9560	9560	9560	357
416	20241223	144900	2943491660	9560	9560	9570	9530	1420
417	20241223	144800	2929930580	9560	9550	9570	9550	139
418	20241223	144700	2928602650	9560	9580	9580	9560	1682
419	20241223	144600	2912514230	9580	9590	9590	9580	225
420	20241223	144500	2910358280	9600	9610	9610	9600	1066
421	20241223	144400	2900119590	9610	9610	9610	9610	197
422	20241223	144300	2898226420	9610	9600	9610	9600	240
423	20241223	144200	2895921020	9600	9600	9600	9600	112
424	20241223	144100	2894845820	9600	9610	9610	9600	134
425	20241223	144000	2893559120	9600	9620	9620	9590	1251
426	20241223	143900	2881548100	9610	9630	9630	9610	104
427	20241223	143800	2880548540	9630	9630	9630	9630	100
428	20241223	143700	2879585540	9610	9620	9620	9610	189
429	20241223	143600	2877768360	9640	9620	9640	9620	582
430	20241223	143500	2872162930	9600	9620	9640	9600	212
431	20241223	143400	2870124750	9620	9600	9630	9600	148
432	20241223	143300	2868701490	9600	9610	9620	9600	233
433	20241223	143200	2866460850	9600	9620	9630	9600	941
434	20241223	143100	2857424580	9610	9640	9640	9610	112
435	20241223	143000	2856345440	9600	9630	9680	9600	507
436	20241223	142900	2851443170	9620	9590	9620	9590	352
437	20241223	142800	2848063470	9590	9590	9590	9590	10
438	20241223	142700	2847967570	9590	9590	9590	9590	2
439	20241223	142600	2847948390	9590	9600	9600	9590	112
440	20241223	142500	2846873210	9620	9620	9620	9620	2
441	20241223	142400	2846853970	9620	9620	9620	9620	6
442	20241223	142300	2846796250	9620	9600	9620	9600	39
443	20241223	142200	2846421510	9600	9600	9600	9600	75
444	20241223	142100	2845701510	9610	9610	9610	9610	3
445	20241223	142000	2845672680	9680	9590	9680	9580	513
446	20241223	141900	2840718390	9600	9590	9600	9580	1320
447	20241223	141800	2828061480	9590	9610	9610	9590	1187
448	20241223	141700	2816663860	9610	9630	9640	9610	22
449	20241223	141600	2816452180	9630	9620	9630	9610	333
450	20241223	141500	2813251280	9630	9630	9630	9630	230
451	20241223	141400	2811036380	9630	9640	9640	9600	2441
452	20241223	141300	2787580180	9640	9660	9660	9640	168
453	20241223	141200	2785960530	9660	9660	9660	9650	510
454	20241223	141100	2781038860	9660	9650	9670	9650	919
455	20241223	141000	2772170470	9670	9670	9670	9660	131
456	20241223	140900	2770904030	9670	9670	9680	9670	193
457	20241223	140800	2769037510	9670	9670	9670	9670	70
458	20241223	140700	2768360610	9670	9670	9670	9670	865
459	20241223	140600	2759996060	9670	9660	9670	9650	679
460	20241223	140500	2753433990	9660	9670	9670	9660	417
461	20241223	140400	2749403260	9670	9670	9670	9670	0
462	20241223	140300	2749403260	9670	9660	9670	9660	161
463	20241223	140200	2747847380	9650	9650	9650	9650	1
464	20241223	140100	2747837730	9650	9650	9650	9650	0
465	20241223	140000	2747837730	9650	9640	9650	9640	81
466	20241223	135900	2747056120	9640	9640	9640	9640	13
467	20241223	135800	2746930800	9640	9640	9640	9640	34
468	20241223	135700	2746603040	9640	9640	9640	9630	1947
469	20241223	135600	2727844290	9640	9660	9660	9640	465
470	20241223	135500	2723358820	9670	9670	9670	9670	20
471	20241223	135400	2723165420	9670	9670	9670	9670	305
472	20241223	135300	2720216070	9670	9660	9670	9660	240
473	20241223	135200	2717897640	9650	9650	9650	9650	184
474	20241223	135100	2716122040	9640	9640	9640	9640	9
475	20241223	135000	2716035280	9630	9630	9630	9630	500
476	20241223	134900	2711220280	9630	9650	9650	9630	82
477	20241223	134800	2710429000	9670	9630	9670	9630	177
478	20241223	134700	2708721310	9630	9640	9640	9630	148
479	20241223	134600	2707295740	9630	9640	9640	9630	68
480	20241223	134500	2706640760	9650	9650	9650	9650	47
481	20241223	134400	2706187210	9670	9690	9690	9670	857
482	20241223	134300	2697899440	9690	9680	9690	9680	50
483	20241223	134200	2697415240	9670	9670	9670	9670	205
484	20241223	134100	2695432890	9670	9680	9680	9670	113
485	20241223	134000	2694339970	9680	9690	9690	9670	254
486	20241223	133900	2691881060	9690	9670	9690	9670	762
487	20241223	133800	2684502540	9670	9660	9680	9660	567
488	20241223	133700	2679024720	9680	9670	9680	9670	234
489	20241223	133600	2676761400	9690	9690	9690	9690	11
490	20241223	133500	2676654810	9680	9690	9690	9680	255
491	20241223	133400	2674186360	9700	9680	9700	9680	30
492	20241223	133300	2673895740	9680	9630	9680	9630	486
493	20241223	133200	2669209140	9640	9630	9640	9630	100
494	20241223	133100	2668246120	9600	9600	9600	9600	3
495	20241223	133000	2668217320	9600	9630	9650	9600	522
496	20241223	132900	2663200970	9600	9610	9610	9600	138
497	20241223	132800	2661875970	9600	9600	9600	9600	1
498	20241223	132700	2661866370	9590	9610	9610	9590	860
499	20241223	132600	2653608600	9610	9610	9610	9610	1877
500	20241223	132500	2635570630	9620	9620	9620	9620	4
501	20241223	132400	2635532150	9620	9590	9630	9590	251
502	20241223	132300	2633121510	9590	9590	9590	9590	131
503	20241223	132200	2631865220	9590	9620	9620	9580	327
504	20241223	132100	2628729850	9620	9620	9620	9620	47
505	20241223	132000	2628277710	9590	9600	9610	9590	553
506	20241223	131900	2622974140	9600	9610	9610	9600	526
507	20241223	131800	2617924480	9600	9610	9610	9600	130
508	20241223	131700	2616676470	9610	9600	9610	9600	55
509	20241223	131600	2616148330	9610	9640	9640	9610	1696
510	20241223	131500	2599814640	9650	9650	9650	9650	683
511	20241223	131400	2593223690	9650	9650	9650	9650	1
512	20241223	131300	2593214040	9650	9650	9650	9630	423
513	20241223	131200	2589133490	9630	9640	9640	9630	111
514	20241223	131100	2588063550	9640	9650	9690	9640	636
515	20241223	131000	2581926850	9650	9640	9650	9640	56
516	20241223	130900	2581386860	9630	9640	9640	9630	67
517	20241223	130800	2580741640	9630	9620	9630	9620	81
518	20241223	130700	2579961620	9610	9600	9610	9600	311
519	20241223	130600	2576974430	9600	9600	9600	9600	163
520	20241223	130500	2575409630	9590	9600	9610	9590	1385
521	20241223	130400	2562117430	9600	9600	9600	9590	250
522	20241223	130300	2559717950	9600	9580	9600	9580	105
523	20241223	130200	2558711580	9580	9580	9580	9580	2
524	20241223	130100	2558692420	9600	9580	9600	9580	501
525	20241223	130000	2553892820	9610	9610	9610	9610	16
526	20241223	125900	2553739060	9610	9590	9700	9590	1134
527	20241223	125800	2542805830	9580	9580	9580	9580	0
528	20241223	125700	2542805830	9580	9580	9580	9580	51
529	20241223	125600	2542317250	9590	9590	9590	9590	61
530	20241223	125500	2541732260	9570	9570	9570	9570	0
531	20241223	125400	2541732260	9570	9570	9570	9570	472
532	20241223	125300	2537215220	9580	9580	9580	9580	5
533	20241223	125200	2537167320	9600	9590	9600	9580	284
534	20241223	125100	2534446470	9590	9610	9610	9590	267
535	20241223	125000	2531882920	9610	9610	9610	9610	10
536	20241223	124900	2531786820	9600	9600	9650	9600	27
537	20241223	124800	2531527270	9600	9610	9610	9600	58
538	20241223	124700	2530970370	9680	9640	9680	9630	222
539	20241223	124600	2528826150	9640	9620	9640	9620	1062
540	20241223	124500	2518607430	9590	9600	9600	9590	387
541	20241223	124400	2514892280	9600	9600	9600	9600	0
542	20241223	124300	2514892280	9600	9610	9610	9600	324
543	20241223	124200	2511780790	9610	9610	9610	9610	3
544	20241223	124100	2511751960	9600	9600	9600	9600	1
545	20241223	124000	2511742360	9590	9620	9620	9590	195
546	20241223	123900	2509869310	9600	9620	9620	9600	698
547	20241223	123800	2503162710	9630	9600	9630	9600	294
548	20241223	123700	2500334340	9600	9600	9620	9600	15
549	20241223	123600	2500190080	9600	9580	9600	9580	72
550	20241223	123500	2499499120	9560	9560	9570	9550	362
551	20241223	123400	2496038400	9560	9560	9560	9560	10
552	20241223	123300	2495942800	9560	9550	9560	9550	222
553	20241223	123200	2493820550	9560	9560	9560	9560	28
554	20241223	123100	2493552870	9560	9570	9570	9560	474
555	20241223	123000	2489020930	9570	9570	9570	9570	65
556	20241223	122900	2488398880	9570	9570	9570	9570	41
557	20241223	122800	2488006510	9570	9570	9570	9570	117
558	20241223	122700	2486886820	9570	9570	9570	9570	4
559	20241223	122600	2486848540	9560	9560	9560	9560	83
560	20241223	122500	2486055060	9560	9570	9570	9560	7
561	20241223	122400	2485988130	9570	9590	9590	9570	413
562	20241223	122300	2482035120	9590	9590	9590	9590	14
563	20241223	122200	2481900860	9590	9600	9600	9580	431
564	20241223	122100	2477770040	9600	9600	9600	9600	124
565	20241223	122000	2476579640	9590	9590	9590	9590	52
566	20241223	121900	2476080960	9590	9590	9590	9590	8
567	20241223	121800	2476004240	9580	9580	9580	9580	23
568	20241223	121700	2475783900	9580	9580	9580	9580	0
569	20241223	121600	2475783900	9580	9580	9580	9580	0
570	20241223	121500	2475783900	9580	9580	9580	9580	1
571	20241223	121400	2475774320	9600	9600	9600	9600	1
572	20241223	121300	2475764720	9590	9590	9600	9590	475
573	20241223	121200	2471209450	9600	9610	9620	9600	877
574	20241223	121100	2462783530	9610	9610	9610	9610	1
575	20241223	121000	2462773920	9610	9600	9610	9600	71
576	20241223	120900	2462092310	9600	9600	9600	9600	29
577	20241223	120800	2461813910	9600	9590	9600	9590	193
578	20241223	120700	2459963010	9590	9600	9600	9590	31
579	20241223	120600	2459665420	9590	9600	9600	9590	184
580	20241223	120500	2457899030	9600	9600	9600	9600	70
581	20241223	120400	2457227030	9580	9580	9580	9580	0
582	20241223	120300	2457227030	9580	9580	9580	9570	110
583	20241223	120200	2456173270	9580	9580	9580	9580	108
584	20241223	120100	2455138630	9580	9560	9580	9560	121
585	20241223	120000	2453979870	9560	9580	9580	9560	351
586	20241223	115900	2450619290	9580	9580	9580	9580	259
587	20241223	115800	2448138070	9580	9580	9580	9580	0
588	20241223	115700	2448138070	9580	9580	9580	9580	0
589	20241223	115600	2448138070	9580	9550	9580	9550	117
590	20241223	115500	2447019370	9550	9570	9570	9530	481
591	20241223	115400	2442431260	9570	9560	9570	9550	749
592	20241223	115300	2435267480	9570	9570	9570	9570	15
593	20241223	115200	2435123930	9570	9600	9600	9520	3509
594	20241223	115100	2401615180	9600	9650	9650	9600	144
595	20241223	115000	2400229600	9600	9740	9740	9600	350
596	20241223	114900	2396848580	9750	9570	9750	9570	570
597	20241223	114800	2391355810	9570	9570	9570	9570	103
598	20241223	114700	2390370100	9550	9570	9570	9550	17
599	20241223	114600	2390207550	9570	9550	9570	9540	156
600	20241223	114500	2388717830	9570	9560	9570	9550	226
601	20241223	114400	2386555240	9550	9530	9550	9530	261
602	20241223	114300	2384063970	9530	9530	9540	9530	145
603	20241223	114200	2382681870	9530	9530	9530	9530	0
604	20241223	114100	2382681870	9530	9530	9530	9520	1019
605	20241223	114000	2372971800	9520	9530	9530	9520	300
606	20241223	113900	2370114900	9550	9540	9550	9530	55
607	20241223	113800	2369590610	9550	9540	9550	9540	33
608	20241223	113700	2369275740	9550	9550	9550	9520	409
609	20241223	113600	2365380660	9550	9550	9550	9530	566
610	20241223	113500	2359982170	9530	9540	9550	9530	1144
611	20241223	113400	2349066620	9540	9590	9590	9540	3191
612	20241223	113300	2318544900	9590	9600	9600	9590	3
613	20241223	113200	2318516110	9600	9600	9600	9600	32
614	20241223	113100	2318208910	9600	9610	9610	9600	1050
615	20241223	113000	2308126150	9610	9610	9630	9610	443
616	20241223	112900	2303862100	9620	9620	9620	9610	23
617	20241223	112800	2303640850	9620	9610	9620	9600	880
618	20241223	112700	2295192690	9600	9610	9610	9600	181
619	20241223	112600	2293454260	9610	9610	9610	9600	380
620	20241223	112500	2289806010	9620	9620	9620	9620	135
621	20241223	112400	2288507310	9620	9600	9620	9600	70
622	20241223	112300	2287833930	9600	9610	9610	9600	117
623	20241223	112200	2286710410	9620	9620	9620	9620	5
624	20241223	112100	2286662310	9610	9620	9630	9610	332
625	20241223	112000	2283467460	9620	9620	9630	9610	40
626	20241223	111900	2283082680	9620	9620	9620	9620	483
627	20241223	111800	2278436220	9610	9610	9610	9610	33
628	20241223	111700	2278119090	9600	9620	9620	9580	2027
629	20241223	111600	2258662960	9650	9650	9650	9630	2307
630	20241223	111500	2236422070	9650	9650	9650	9650	689
631	20241223	111400	2229773220	9650	9650	9670	9650	235
632	20241223	111300	2227505450	9650	9640	9660	9640	9
633	20241223	111200	2227418640	9640	9660	9660	9640	490
634	20241223	111100	2222690540	9660	9640	9660	9640	309
635	20241223	111000	2219707880	9640	9630	9640	9630	279
636	20241223	110900	2217018570	9630	9600	9630	9600	556
637	20241223	110800	2211675590	9610	9610	9620	9610	375
638	20241223	110700	2208071640	9610	9610	9610	9600	127
639	20241223	110600	2206851200	9610	9600	9610	9600	204
640	20241223	110500	2204891060	9600	9620	9630	9600	1324
641	20241223	110400	2192160750	9620	9630	9630	9620	142
642	20241223	110300	2190794580	9630	9630	9640	9620	319
643	20241223	110200	2187723030	9630	9660	9680	9620	647
644	20241223	110100	2181468170	9640	9680	9690	9640	944
645	20241223	110000	2172343850	9680	9690	9700	9670	173
646	20241223	105900	2170667640	9690	9670	9700	9660	965
647	20241223	105800	2161334200	9670	9750	9750	9670	2190
648	20241223	105700	2140089360	9750	9710	9750	9710	66
649	20241223	105600	2139448340	9690	9700	9700	9690	1948
650	20241223	105500	2120557520	9690	9660	9690	9650	1090
651	20241223	105400	2110012810	9670	9680	9680	9670	425
652	20241223	105300	2105902440	9670	9670	9680	9670	28
653	20241223	105200	2105631670	9680	9700	9710	9680	1752
654	20241223	105100	2088638880	9700	9780	9790	9700	5002
655	20241223	105000	2039916070	9790	9800	9800	9780	35
656	20241223	104900	2039573430	9800	9800	9800	9770	158
657	20241223	104800	2038029600	9770	9810	9810	9770	661
658	20241223	104700	2031568290	9820	9790	9820	9780	23
659	20241223	104600	2031342680	9830	9830	9840	9830	274
660	20241223	104500	2028649100	9830	9790	9830	9790	74
661	20241223	104400	2027922310	9820	9830	9830	9790	144
662	20241223	104300	2026507590	9780	9840	9840	9780	889
663	20241223	104200	2017804500	9840	9850	9850	9840	497
664	20241223	104100	2012909550	9850	9840	9850	9840	165
665	20241223	104000	2011284700	9840	9800	9840	9800	817
666	20241223	103900	2003258950	9800	9810	9810	9800	220
667	20241223	103800	2001102040	9810	9790	9820	9790	295
668	20241223	103700	1998211580	9810	9810	9810	9810	458
669	20241223	103600	1993718600	9810	9810	9810	9810	102
670	20241223	103500	1992717980	9820	9800	9820	9770	684
671	20241223	103400	1986020480	9780	9780	9800	9780	182
672	20241223	103300	1984238990	9780	9790	9800	9780	562
673	20241223	103200	1978738530	9800	9810	9830	9790	801
674	20241223	103100	1970885070	9830	9850	9850	9800	96
675	20241223	103000	1969943490	9850	9770	9880	9760	4933
676	20241223	102900	1921447610	9760	9780	9800	9760	1729
677	20241223	102800	1904539810	9800	9820	9830	9800	576
678	20241223	102700	1898888050	9820	9780	9820	9780	524
679	20241223	102600	1893755340	9840	9840	9840	9770	438
680	20241223	102500	1889470240	9840	9750	9840	9750	1250
681	20241223	102400	1877214090	9750	9780	9810	9750	1498
682	20241223	102300	1862576520	9780	9810	9820	9780	2778
683	20241223	102200	1835360460	9810	9840	9850	9800	2390
684	20241223	102100	1811901320	9840	9880	9880	9820	3077
685	20241223	102000	1781560540	9890	9870	9900	9870	1632
686	20241223	101900	1765426930	9880	9870	9900	9870	765
687	20241223	101800	1757863080	9870	9860	9880	9860	837
688	20241223	101700	1749602360	9860	9810	9870	9800	1554
689	20241223	101600	1734310510	9810	9880	9880	9810	2034
690	20241223	101500	1714301990	9850	9860	9920	9850	3617
691	20241223	101400	1678585510	9850	9920	9920	9850	3693
692	20241223	101300	1642043200	9920	9930	9930	9900	1107
693	20241223	101200	1631064760	9910	9970	9980	9910	4235
694	20241223	101100	1588895440	9970	9850	9970	9840	7843
695	20241223	101000	1511055960	9860	9900	9900	9840	2774
696	20241223	100900	1483665020	9900	9910	9930	9880	4525
697	20241223	100800	1438813880	9900	9900	9930	9860	4492
698	20241223	100700	1394397990	9890	9800	9920	9780	10299
699	20241223	100600	1292821000	9800	9740	9860	9730	6182
700	20241223	100500	1232217190	9730	9680	9790	9660	10529
701	20241223	100400	1130016100	9680	9610	9680	9610	3910
702	20241223	100300	1092285810	9610	9500	9610	9500	6014
703	20241223	100200	1034652440	9560	9560	9560	9500	848
704	20241223	100100	1026555320	9560	9480	9560	9480	1619
705	20241223	100000	1011127940	9480	9500	9510	9480	824
706	20241223	095900	1003310070	9500	9520	9520	9490	546
707	20241223	095800	998128180	9490	9500	9510	9490	1712
708	20241223	095700	981864360	9500	9510	9510	9500	571
709	20241223	095600	976436260	9500	9510	9510	9500	140
710	20241223	095500	975105660	9500	9480	9530	9480	74
711	20241223	095400	974403370	9480	9550	9550	9480	1855
712	20241223	095300	956769420	9560	9570	9590	9550	1907
713	20241223	095200	938544370	9560	9540	9580	9540	3048
714	20241223	095100	909391940	9540	9510	9540	9470	1770
715	20241223	095000	892554720	9500	9490	9500	9490	387
716	20241223	094900	888878770	9490	9490	9500	9490	90
717	20241223	094800	888023820	9480	9490	9500	9480	2407
718	20241223	094700	865183020	9490	9480	9500	9480	247
719	20241223	094600	862840640	9480	9480	9500	9470	1400
720	20241223	094500	849556200	9480	9460	9480	9460	814
721	20241223	094400	841846620	9420	9490	9490	9420	2637
722	20241223	094300	816978580	9490	9480	9490	9460	447
723	20241223	094200	812740020	9490	9480	9490	9460	3302
724	20241223	094100	781437200	9480	9410	9480	9400	1165
725	20241223	094000	770436490	9410	9390	9410	9380	803
726	20241223	093900	762887910	9380	9360	9380	9360	400
727	20241223	093800	759140910	9350	9360	9360	9350	392
728	20241223	093700	755473790	9360	9360	9380	9360	162
729	20241223	093600	753956680	9380	9390	9390	9350	1480
730	20241223	093500	740092290	9400	9380	9400	9380	141
731	20241223	093400	738768210	9390	9350	9390	9350	360
732	20241223	093300	735399340	9340	9270	9340	9270	329
733	20241223	093200	732341220	9270	9260	9300	9230	2597
734	20241223	093100	708268750	9260	9270	9270	9220	948
735	20241223	093000	699505260	9220	9230	9260	9220	3061
736	20241223	092900	671237990	9230	9270	9270	9230	2233
737	20241223	092800	650594060	9270	9290	9290	9250	4793
738	20241223	092700	606186320	9290	9280	9300	9280	331
739	20241223	092600	603110480	9300	9320	9320	9280	1868
740	20241223	092500	585752160	9300	9320	9320	9300	464
741	20241223	092400	581429940	9320	9360	9360	9320	448
742	20241223	092300	577246630	9350	9310	9350	9310	151
743	20241223	092200	575835670	9310	9320	9340	9300	1358
744	20241223	092100	563182410	9320	9310	9320	9300	567
745	20241223	092000	557905400	9300	9300	9340	9290	2348
746	20241223	091900	536053290	9300	9350	9350	9300	2880
747	20241223	091800	509214660	9350	9390	9390	9350	4603
748	20241223	091700	466109510	9390	9380	9400	9380	944
749	20241223	091600	457248430	9360	9400	9400	9360	938
750	20241223	091500	448454310	9410	9430	9440	9410	1228
751	20241223	091400	436879840	9430	9440	9470	9420	519
752	20241223	091300	431985550	9430	9450	9490	9430	823
753	20241223	091200	424210730	9490	9470	9500	9440	2187
754	20241223	091100	403503130	9470	9410	9500	9410	4281
755	20241223	091000	363063900	9410	9440	9440	9400	647
756	20241223	090900	356970170	9450	9470	9480	9440	2764
757	20241223	090800	330797950	9470	9470	9480	9450	1340
758	20241223	090700	318102460	9470	9370	9470	9360	2908
759	20241223	090600	290785560	9370	9360	9490	9360	465
760	20241223	090500	286427430	9350	9340	9430	9300	3415
761	20241223	090400	254583640	9340	9500	9500	9340	6846
762	20241223	090300	189978110	9500	9500	9610	9490	2982
763	20241223	090200	161610860	9540	9610	9620	9500	4130
764	20241223	090100	122129150	9630	9680	9700	9520	5341
765	20241223	090000	70678070	9680	9450	9700	9450	7402