KissMeData/451250/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	214800	335902850	9530	9530	9530	9530	1086
3	20241223	214700	335902850	9530	9530	9530	9530	0
4	20241223	214600	335902850	9530	9530	9530	9530	0
5	20241223	214500	335902850	9530	9530	9530	9530	0
6	20241223	214400	335902850	9530	9530	9530	9530	0
7	20241223	214300	335902850	9530	9530	9530	9530	0
8	20241223	214200	335902850	9530	9530	9530	9530	0
9	20241223	214100	335902850	9530	9530	9530	9530	0
10	20241223	214000	335902850	9530	9530	9530	9530	0
11	20241223	213900	335902850	9530	9530	9530	9530	0
12	20241223	213800	335902850	9530	9530	9530	9530	0
13	20241223	213700	335902850	9530	9530	9530	9530	0
14	20241223	213600	335902850	9530	9530	9530	9530	0
15	20241223	213500	335902850	9530	9530	9530	9530	0
16	20241223	213400	335902850	9530	9530	9530	9530	0
17	20241223	213300	335902850	9530	9530	9530	9530	0
18	20241223	213200	335902850	9530	9530	9530	9530	0
19	20241223	213100	335902850	9530	9530	9530	9530	0
20	20241223	213000	335902850	9530	9530	9530	9530	0
21	20241223	212900	335902850	9530	9530	9530	9530	0
22	20241223	212800	335902850	9530	9530	9530	9530	0
23	20241223	212700	335902850	9530	9530	9530	9530	0
24	20241223	212600	335902850	9530	9530	9530	9530	0
25	20241223	212500	335902850	9530	9530	9530	9530	0
26	20241223	212400	335902850	9530	9530	9530	9530	0
27	20241223	212300	335902850	9530	9530	9530	9530	0
28	20241223	212200	335902850	9530	9530	9530	9530	0
29	20241223	212100	335902850	9530	9530	9530	9530	0
30	20241223	212000	335902850	9530	9530	9530	9530	0
31	20241223	211900	335902850	9530	9530	9530	9530	0
32	20241223	211800	335902850	9530	9530	9530	9530	1086
33	20241223	211700	335902850	9530	9530	9530	9530	0
34	20241223	211600	335902850	9530	9530	9530	9530	0
35	20241223	211500	335902850	9530	9530	9530	9530	0
36	20241223	211400	335902850	9530	9530	9530	9530	0
37	20241223	211300	335902850	9530	9530	9530	9530	0
38	20241223	211200	335902850	9530	9530	9530	9530	0
39	20241223	211100	335902850	9530	9530	9530	9530	0
40	20241223	211000	335902850	9530	9530	9530	9530	0
41	20241223	210900	335902850	9530	9530	9530	9530	0
42	20241223	210800	335902850	9530	9530	9530	9530	0
43	20241223	210700	335902850	9530	9530	9530	9530	0
44	20241223	210600	335902850	9530	9530	9530	9530	0
45	20241223	210500	335902850	9530	9530	9530	9530	0
46	20241223	210400	335902850	9530	9530	9530	9530	0
47	20241223	210300	335902850	9530	9530	9530	9530	0
48	20241223	210200	335902850	9530	9530	9530	9530	0
49	20241223	210100	335902850	9530	9530	9530	9530	0
50	20241223	210000	335902850	9530	9530	9530	9530	0
51	20241223	205900	335902850	9530	9530	9530	9530	0
52	20241223	205800	335902850	9530	9530	9530	9530	0
53	20241223	205700	335902850	9530	9530	9530	9530	0
54	20241223	205600	335902850	9530	9530	9530	9530	0
55	20241223	205500	335902850	9530	9530	9530	9530	0
56	20241223	205400	335902850	9530	9530	9530	9530	0
57	20241223	205300	335902850	9530	9530	9530	9530	0
58	20241223	205200	335902850	9530	9530	9530	9530	0
59	20241223	205100	335902850	9530	9530	9530	9530	0
60	20241223	205000	335902850	9530	9530	9530	9530	0
61	20241223	204900	335902850	9530	9530	9530	9530	0
62	20241223	204800	335902850	9530	9530	9530	9530	1086
63	20241223	204700	335902850	9530	9530	9530	9530	0
64	20241223	204600	335902850	9530	9530	9530	9530	0
65	20241223	204500	335902850	9530	9530	9530	9530	0
66	20241223	204400	335902850	9530	9530	9530	9530	0
67	20241223	204300	335902850	9530	9530	9530	9530	0
68	20241223	204200	335902850	9530	9530	9530	9530	0
69	20241223	204100	335902850	9530	9530	9530	9530	0
70	20241223	204000	335902850	9530	9530	9530	9530	0
71	20241223	203900	335902850	9530	9530	9530	9530	0
72	20241223	203800	335902850	9530	9530	9530	9530	0
73	20241223	203700	335902850	9530	9530	9530	9530	0
74	20241223	203600	335902850	9530	9530	9530	9530	0
75	20241223	203500	335902850	9530	9530	9530	9530	0
76	20241223	203400	335902850	9530	9530	9530	9530	0
77	20241223	203300	335902850	9530	9530	9530	9530	0
78	20241223	203200	335902850	9530	9530	9530	9530	0
79	20241223	203100	335902850	9530	9530	9530	9530	0
80	20241223	203000	335902850	9530	9530	9530	9530	0
81	20241223	202900	335902850	9530	9530	9530	9530	0
82	20241223	202800	335902850	9530	9530	9530	9530	0
83	20241223	202700	335902850	9530	9530	9530	9530	0
84	20241223	202600	335902850	9530	9530	9530	9530	0
85	20241223	202500	335902850	9530	9530	9530	9530	0
86	20241223	202400	335902850	9530	9530	9530	9530	0
87	20241223	202300	335902850	9530	9530	9530	9530	0
88	20241223	202200	335902850	9530	9530	9530	9530	0
89	20241223	202100	335902850	9530	9530	9530	9530	0
90	20241223	202000	335902850	9530	9530	9530	9530	0
91	20241223	201900	335902850	9530	9530	9530	9530	0
92	20241223	201800	335902850	9530	9530	9530	9530	1086
93	20241223	201700	335902850	9530	9530	9530	9530	0
94	20241223	201600	335902850	9530	9530	9530	9530	0
95	20241223	201500	335902850	9530	9530	9530	9530	0
96	20241223	201400	335902850	9530	9530	9530	9530	0
97	20241223	201300	335902850	9530	9530	9530	9530	0
98	20241223	201200	335902850	9530	9530	9530	9530	0
99	20241223	201100	335902850	9530	9530	9530	9530	0
100	20241223	201000	335902850	9530	9530	9530	9530	0
101	20241223	200900	335902850	9530	9530	9530	9530	0
102	20241223	200800	335902850	9530	9530	9530	9530	0
103	20241223	200700	335902850	9530	9530	9530	9530	0
104	20241223	200600	335902850	9530	9530	9530	9530	0
105	20241223	200500	335902850	9530	9530	9530	9530	0
106	20241223	200400	335902850	9530	9530	9530	9530	0
107	20241223	200300	335902850	9530	9530	9530	9530	0
108	20241223	200200	335902850	9530	9530	9530	9530	0
109	20241223	200100	335902850	9530	9530	9530	9530	0
110	20241223	200000	335902850	9530	9530	9530	9530	0
111	20241223	195900	335902850	9530	9530	9530	9530	0
112	20241223	195800	335902850	9530	9530	9530	9530	0
113	20241223	195700	335902850	9530	9530	9530	9530	0
114	20241223	195600	335902850	9530	9530	9530	9530	0
115	20241223	195500	335902850	9530	9530	9530	9530	0
116	20241223	195400	335902850	9530	9530	9530	9530	0
117	20241223	195300	335902850	9530	9530	9530	9530	0
118	20241223	195200	335902850	9530	9530	9530	9530	0
119	20241223	195100	335902850	9530	9530	9530	9530	0
120	20241223	195000	335902850	9530	9530	9530	9530	0
121	20241223	194900	335902850	9530	9530	9530	9530	0
122	20241223	194800	335902850	9530	9530	9530	9530	1086
123	20241223	194700	335902850	9530	9530	9530	9530	0
124	20241223	194600	335902850	9530	9530	9530	9530	0
125	20241223	194500	335902850	9530	9530	9530	9530	0
126	20241223	194400	335902850	9530	9530	9530	9530	0
127	20241223	194300	335902850	9530	9530	9530	9530	0
128	20241223	194200	335902850	9530	9530	9530	9530	0
129	20241223	194100	335902850	9530	9530	9530	9530	0
130	20241223	194000	335902850	9530	9530	9530	9530	0
131	20241223	193900	335902850	9530	9530	9530	9530	0
132	20241223	193800	335902850	9530	9530	9530	9530	0
133	20241223	193700	335902850	9530	9530	9530	9530	0
134	20241223	193600	335902850	9530	9530	9530	9530	0
135	20241223	193500	335902850	9530	9530	9530	9530	0
136	20241223	193400	335902850	9530	9530	9530	9530	0
137	20241223	193300	335902850	9530	9530	9530	9530	0
138	20241223	193200	335902850	9530	9530	9530	9530	0
139	20241223	193100	335902850	9530	9530	9530	9530	0
140	20241223	193000	335902850	9530	9530	9530	9530	0
141	20241223	192900	335902850	9530	9530	9530	9530	0
142	20241223	192800	335902850	9530	9530	9530	9530	0
143	20241223	192700	335902850	9530	9530	9530	9530	0
144	20241223	192600	335902850	9530	9530	9530	9530	0
145	20241223	192500	335902850	9530	9530	9530	9530	0
146	20241223	192400	335902850	9530	9530	9530	9530	0
147	20241223	192300	335902850	9530	9530	9530	9530	0
148	20241223	192200	335902850	9530	9530	9530	9530	0
149	20241223	192100	335902850	9530	9530	9530	9530	0
150	20241223	192000	335902850	9530	9530	9530	9530	0
151	20241223	191900	335902850	9530	9530	9530	9530	0
152	20241223	191800	335902850	9530	9530	9530	9530	1086
153	20241223	191700	335902850	9530	9530	9530	9530	0
154	20241223	191600	335902850	9530	9530	9530	9530	0
155	20241223	191500	335902850	9530	9530	9530	9530	0
156	20241223	191400	335902850	9530	9530	9530	9530	0
157	20241223	191300	335902850	9530	9530	9530	9530	0
158	20241223	191200	335902850	9530	9530	9530	9530	0
159	20241223	191100	335902850	9530	9530	9530	9530	0
160	20241223	191000	335902850	9530	9530	9530	9530	0
161	20241223	190900	335902850	9530	9530	9530	9530	0
162	20241223	190800	335902850	9530	9530	9530	9530	0
163	20241223	190700	335902850	9530	9530	9530	9530	0
164	20241223	190600	335902850	9530	9530	9530	9530	0
165	20241223	190500	335902850	9530	9530	9530	9530	0
166	20241223	190400	335902850	9530	9530	9530	9530	0
167	20241223	190300	335902850	9530	9530	9530	9530	0
168	20241223	190200	335902850	9530	9530	9530	9530	0
169	20241223	190100	335902850	9530	9530	9530	9530	0
170	20241223	190000	335902850	9530	9530	9530	9530	0
171	20241223	185900	335902850	9530	9530	9530	9530	0
172	20241223	185800	335902850	9530	9530	9530	9530	0
173	20241223	185700	335902850	9530	9530	9530	9530	0
174	20241223	185600	335902850	9530	9530	9530	9530	0
175	20241223	185500	335902850	9530	9530	9530	9530	0
176	20241223	185400	335902850	9530	9530	9530	9530	0
177	20241223	185300	335902850	9530	9530	9530	9530	0
178	20241223	185200	335902850	9530	9530	9530	9530	0
179	20241223	185100	335902850	9530	9530	9530	9530	0
180	20241223	185000	335902850	9530	9530	9530	9530	0
181	20241223	184900	335902850	9530	9530	9530	9530	0
182	20241223	184800	335902850	9530	9530	9530	9530	1086
183	20241223	184700	335902850	9530	9530	9530	9530	0
184	20241223	184600	335902850	9530	9530	9530	9530	0
185	20241223	184500	335902850	9530	9530	9530	9530	0
186	20241223	184400	335902850	9530	9530	9530	9530	0
187	20241223	184300	335902850	9530	9530	9530	9530	0
188	20241223	184200	335902850	9530	9530	9530	9530	0
189	20241223	184100	335902850	9530	9530	9530	9530	0
190	20241223	184000	335902850	9530	9530	9530	9530	0
191	20241223	183900	335902850	9530	9530	9530	9530	0
192	20241223	183800	335902850	9530	9530	9530	9530	0
193	20241223	183700	335902850	9530	9530	9530	9530	0
194	20241223	183600	335902850	9530	9530	9530	9530	0
195	20241223	183500	335902850	9530	9530	9530	9530	0
196	20241223	183400	335902850	9530	9530	9530	9530	0
197	20241223	183300	335902850	9530	9530	9530	9530	0
198	20241223	183200	335902850	9530	9530	9530	9530	0
199	20241223	183100	335902850	9530	9530	9530	9530	0
200	20241223	183000	335902850	9530	9530	9530	9530	0
201	20241223	182900	335902850	9530	9530	9530	9530	0
202	20241223	182800	335902850	9530	9530	9530	9530	0
203	20241223	182700	335902850	9530	9530	9530	9530	0
204	20241223	182600	335902850	9530	9530	9530	9530	0
205	20241223	182500	335902850	9530	9530	9530	9530	0
206	20241223	182400	335902850	9530	9530	9530	9530	0
207	20241223	182300	335902850	9530	9530	9530	9530	0
208	20241223	182200	335902850	9530	9530	9530	9530	0
209	20241223	182100	335902850	9530	9530	9530	9530	0
210	20241223	182000	335902850	9530	9530	9530	9530	0
211	20241223	181900	335902850	9530	9530	9530	9530	0
212	20241223	181800	335902850	9530	9530	9530	9530	1086
213	20241223	181700	335902850	9530	9530	9530	9530	0
214	20241223	181600	335902850	9530	9530	9530	9530	0
215	20241223	181500	335902850	9530	9530	9530	9530	0
216	20241223	181400	335902850	9530	9530	9530	9530	0
217	20241223	181300	335902850	9530	9530	9530	9530	0
218	20241223	181200	335902850	9530	9530	9530	9530	0
219	20241223	181100	335902850	9530	9530	9530	9530	0
220	20241223	181000	335902850	9530	9530	9530	9530	0
221	20241223	180900	335902850	9530	9530	9530	9530	0
222	20241223	180800	335902850	9530	9530	9530	9530	0
223	20241223	180700	335902850	9530	9530	9530	9530	0
224	20241223	180600	335902850	9530	9530	9530	9530	0
225	20241223	180500	335902850	9530	9530	9530	9530	0
226	20241223	180400	335902850	9530	9530	9530	9530	0
227	20241223	180300	335902850	9530	9530	9530	9530	0
228	20241223	180200	335902850	9530	9530	9530	9530	0
229	20241223	180100	335902850	9530	9530	9530	9530	0
230	20241223	180000	335902850	9530	9530	9530	9530	0
231	20241223	175900	335902850	9530	9530	9530	9530	0
232	20241223	175800	335902850	9530	9530	9530	9530	0
233	20241223	175700	335902850	9530	9530	9530	9530	0
234	20241223	175600	335902850	9530	9530	9530	9530	0
235	20241223	175500	335902850	9530	9530	9530	9530	0
236	20241223	175400	335902850	9530	9530	9530	9530	0
237	20241223	175300	335902850	9530	9530	9530	9530	0
238	20241223	175200	335902850	9530	9530	9530	9530	0
239	20241223	175100	335902850	9530	9530	9530	9530	0
240	20241223	175000	335902850	9530	9530	9530	9530	0
241	20241223	174900	335902850	9530	9530	9530	9530	0
242	20241223	174800	335902850	9530	9530	9530	9530	1086
243	20241223	174700	335902850	9530	9530	9530	9530	0
244	20241223	174600	335902850	9530	9530	9530	9530	0
245	20241223	174500	335902850	9530	9530	9530	9530	0
246	20241223	174400	335902850	9530	9530	9530	9530	0
247	20241223	174300	335902850	9530	9530	9530	9530	0
248	20241223	174200	335902850	9530	9530	9530	9530	0
249	20241223	174100	335902850	9530	9530	9530	9530	0
250	20241223	174000	335902850	9530	9530	9530	9530	0
251	20241223	173900	335902850	9530	9530	9530	9530	0
252	20241223	173800	335902850	9530	9530	9530	9530	0
253	20241223	173700	335902850	9530	9530	9530	9530	0
254	20241223	173600	335902850	9530	9530	9530	9530	0
255	20241223	173500	335902850	9530	9530	9530	9530	0
256	20241223	173400	335902850	9530	9530	9530	9530	0
257	20241223	173300	335902850	9530	9530	9530	9530	0
258	20241223	173200	335902850	9530	9530	9530	9530	0
259	20241223	173100	335902850	9530	9530	9530	9530	0
260	20241223	173000	335902850	9530	9530	9530	9530	0
261	20241223	172900	335902850	9530	9530	9530	9530	0
262	20241223	172800	335902850	9530	9530	9530	9530	0
263	20241223	172700	335902850	9530	9530	9530	9530	0
264	20241223	172600	335902850	9530	9530	9530	9530	0
265	20241223	172500	335902850	9530	9530	9530	9530	0
266	20241223	172400	335902850	9530	9530	9530	9530	0
267	20241223	172300	335902850	9530	9530	9530	9530	0
268	20241223	172200	335902850	9530	9530	9530	9530	0
269	20241223	172100	335902850	9530	9530	9530	9530	0
270	20241223	172000	335902850	9530	9530	9530	9530	0
271	20241223	171900	335902850	9530	9530	9530	9530	0
272	20241223	171800	335902850	9530	9530	9530	9530	1086
273	20241223	171700	335902850	9530	9530	9530	9530	0
274	20241223	171600	335902850	9530	9530	9530	9530	0
275	20241223	171500	335902850	9530	9530	9530	9530	0
276	20241223	171400	335902850	9530	9530	9530	9530	0
277	20241223	171300	335902850	9530	9530	9530	9530	0
278	20241223	171200	335902850	9530	9530	9530	9530	0
279	20241223	171100	335902850	9530	9530	9530	9530	0
280	20241223	171000	335902850	9530	9530	9530	9530	0
281	20241223	170900	335902850	9530	9530	9530	9530	0
282	20241223	170800	335902850	9530	9530	9530	9530	0
283	20241223	170700	335902850	9530	9530	9530	9530	0
284	20241223	170600	335902850	9530	9530	9530	9530	0
285	20241223	170500	335902850	9530	9530	9530	9530	0
286	20241223	170400	335902850	9530	9530	9530	9530	0
287	20241223	170300	335902850	9530	9530	9530	9530	0
288	20241223	170200	335902850	9530	9530	9530	9530	0
289	20241223	170100	335902850	9530	9530	9530	9530	0
290	20241223	170000	335902850	9530	9530	9530	9530	0
291	20241223	165900	335902850	9530	9530	9530	9530	0
292	20241223	165800	335902850	9530	9530	9530	9530	0
293	20241223	165700	335902850	9530	9530	9530	9530	0
294	20241223	165600	335902850	9530	9530	9530	9530	0
295	20241223	165500	335902850	9530	9530	9530	9530	0
296	20241223	165400	335902850	9530	9530	9530	9530	0
297	20241223	165300	335902850	9530	9530	9530	9530	0
298	20241223	165200	335902850	9530	9530	9530	9530	0
299	20241223	165100	335902850	9530	9530	9530	9530	0
300	20241223	165000	335902850	9530	9530	9530	9530	0
301	20241223	164900	335902850	9530	9530	9530	9530	0
302	20241223	164800	335902850	9530	9530	9530	9530	1086
303	20241223	164700	335902850	9530	9530	9530	9530	0
304	20241223	164600	335902850	9530	9530	9530	9530	0
305	20241223	164500	335902850	9530	9530	9530	9530	0
306	20241223	164400	335902850	9530	9530	9530	9530	0
307	20241223	164300	335902850	9530	9530	9530	9530	0
308	20241223	164200	335902850	9530	9530	9530	9530	0
309	20241223	164100	335902850	9530	9530	9530	9530	0
310	20241223	164000	335902850	9530	9530	9530	9530	0
311	20241223	163900	335902850	9530	9530	9530	9530	0
312	20241223	163800	335902850	9530	9530	9530	9530	0
313	20241223	163700	335902850	9530	9530	9530	9530	0
314	20241223	163600	335902850	9530	9530	9530	9530	0
315	20241223	163500	335902850	9530	9530	9530	9530	0
316	20241223	163400	335902850	9530	9530	9530	9530	0
317	20241223	163300	335902850	9530	9530	9530	9530	0
318	20241223	163200	335902850	9530	9530	9530	9530	0
319	20241223	163100	335902850	9530	9530	9530	9530	0
320	20241223	163000	335902850	9530	9530	9530	9530	0
321	20241223	162900	335902850	9530	9530	9530	9530	0
322	20241223	162800	335902850	9530	9530	9530	9530	0
323	20241223	162700	335902850	9530	9530	9530	9530	0
324	20241223	162600	335902850	9530	9530	9530	9530	0
325	20241223	162500	335902850	9530	9530	9530	9530	0
326	20241223	162400	335902850	9530	9530	9530	9530	0
327	20241223	162300	335902850	9530	9530	9530	9530	0
328	20241223	162200	335902850	9530	9530	9530	9530	0
329	20241223	162100	335902850	9530	9530	9530	9530	0
330	20241223	162000	335902850	9530	9530	9530	9530	0
331	20241223	161900	335902850	9530	9530	9530	9530	0
332	20241223	161800	335902850	9530	9530	9530	9530	1086
333	20241223	161700	335902850	9530	9530	9530	9530	0
334	20241223	161600	335902850	9530	9530	9530	9530	0
335	20241223	161500	335902850	9530	9530	9530	9530	0
336	20241223	161400	335902850	9530	9530	9530	9530	0
337	20241223	161300	335902850	9530	9530	9530	9530	0
338	20241223	161200	335902850	9530	9530	9530	9530	0
339	20241223	161100	335902850	9530	9530	9530	9530	0
340	20241223	161000	335902850	9530	9530	9530	9530	0
341	20241223	160900	335902850	9530	9530	9530	9530	0
342	20241223	160800	335902850	9530	9530	9530	9530	0
343	20241223	160700	335902850	9530	9530	9530	9530	0
344	20241223	160600	335902850	9530	9530	9530	9530	0
345	20241223	160500	335902850	9530	9530	9530	9530	0
346	20241223	160400	335902850	9530	9530	9530	9530	0
347	20241223	160300	335902850	9530	9530	9530	9530	0
348	20241223	160200	335902850	9530	9530	9530	9530	0
349	20241223	160100	335902850	9530	9530	9530	9530	0
350	20241223	160000	335902850	9530	9530	9530	9530	0
351	20241223	155900	335902850	9530	9530	9530	9530	0
352	20241223	155800	335902850	9530	9530	9530	9530	0
353	20241223	155700	335902850	9530	9530	9530	9530	0
354	20241223	155600	335902850	9530	9530	9530	9530	0
355	20241223	155500	335902850	9530	9530	9530	9530	0
356	20241223	155400	335902850	9530	9530	9530	9530	0
357	20241223	155300	335902850	9530	9530	9530	9530	0
358	20241223	155200	335902850	9530	9530	9530	9530	0
359	20241223	155100	335902850	9530	9530	9530	9530	0
360	20241223	155000	335902850	9530	9530	9530	9530	0
361	20241223	154900	335902850	9530	9530	9530	9530	0
362	20241223	154800	335902850	9530	9530	9530	9530	1086
363	20241223	154700	335902850	9530	9530	9530	9530	0
364	20241223	154600	335902850	9530	9530	9530	9530	0
365	20241223	154500	335902850	9530	9530	9530	9530	0
366	20241223	154400	335902850	9530	9530	9530	9530	0
367	20241223	154300	335902850	9530	9530	9530	9530	0
368	20241223	154200	335902850	9530	9530	9530	9530	0
369	20241223	154100	335902850	9530	9530	9530	9530	0
370	20241223	154000	335902850	9530	9530	9530	9530	0
371	20241223	153900	335902850	9530	9530	9530	9530	0
372	20241223	153800	335902850	9530	9530	9530	9530	0
373	20241223	153700	335902850	9530	9530	9530	9530	0
374	20241223	153600	335902850	9530	9530	9530	9530	0
375	20241223	153500	335902850	9530	9530	9530	9530	0
376	20241223	153400	335902850	9530	9530	9530	9530	0
377	20241223	153300	335902850	9530	9530	9530	9530	0
378	20241223	153200	335902850	9530	9530	9530	9530	0
379	20241223	153100	335902850	9530	9530	9530	9530	0
380	20241223	153000	335902850	9530	9530	9530	9530	1086
381	20241223	152900	325553270	9570	9570	9570	9570	0
382	20241223	152800	325553270	9570	9570	9570	9570	0
383	20241223	152700	325553270	9570	9570	9570	9570	0
384	20241223	152600	325553270	9570	9570	9570	9570	0
385	20241223	152500	325553270	9570	9570	9570	9570	0
386	20241223	152400	325553270	9570	9570	9570	9570	0
387	20241223	152300	325553270	9570	9570	9570	9570	0
388	20241223	152200	325553270	9570	9570	9570	9570	0
389	20241223	152100	325553270	9570	9570	9570	9570	0
390	20241223	152000	325553270	9570	9570	9570	9570	0
391	20241223	151900	325553270	9570	9570	9570	9570	45
392	20241223	151800	325122620	9520	9520	9520	9520	100
393	20241223	151700	324170620	9560	9560	9560	9560	23
394	20241223	151600	323950740	9560	9560	9560	9560	25
395	20241223	151500	323711740	9560	9560	9560	9560	0
396	20241223	151400	323711740	9560	9560	9560	9560	0
397	20241223	151300	323711740	9560	9560	9560	9560	1
398	20241223	151200	323702180	9520	9530	9530	9520	466
399	20241223	151100	319261900	9530	9560	9560	9530	145
400	20241223	151000	317878700	9560	9560	9560	9560	0
401	20241223	150900	317878700	9560	9560	9560	9560	0
402	20241223	150800	317878700	9560	9560	9560	9560	0
403	20241223	150700	317878700	9560	9560	9560	9560	0
404	20241223	150600	317878700	9560	9530	9560	9530	111
405	20241223	150500	316819520	9520	9520	9520	9520	1
406	20241223	150400	316810000	9520	9520	9520	9520	1
407	20241223	150300	316800480	9560	9560	9560	9560	1
408	20241223	150200	316790920	9530	9560	9560	9530	116
409	20241223	150100	315684040	9550	9550	9550	9550	0
410	20241223	150000	315684040	9550	9550	9550	9550	116
411	20241223	145900	314576240	9560	9560	9560	9560	0
412	20241223	145800	314576240	9560	9560	9560	9560	0
413	20241223	145700	314576240	9560	9550	9560	9550	82
414	20241223	145600	313793030	9550	9550	9550	9550	6
415	20241223	145500	313735730	9530	9540	9540	9530	2
416	20241223	145400	313716660	9520	9520	9520	9520	0
417	20241223	145300	313716660	9520	9560	9560	9520	353
418	20241223	145200	310347690	9570	9570	9570	9570	0
419	20241223	145100	310347690	9570	9570	9570	9570	0
420	20241223	145000	310347690	9570	9570	9570	9570	0
421	20241223	144900	310347690	9570	9570	9570	9570	0
422	20241223	144800	310347690	9570	9570	9570	9570	0
423	20241223	144700	310347690	9570	9570	9570	9570	10
424	20241223	144600	310251990	9570	9570	9570	9570	23
425	20241223	144500	310031880	9550	9560	9560	9550	91
426	20241223	144400	309162010	9580	9580	9580	9580	0
427	20241223	144300	309162010	9580	9580	9580	9580	0
428	20241223	144200	309162010	9580	9580	9580	9580	0
429	20241223	144100	309162010	9580	9580	9580	9580	0
430	20241223	144000	309162010	9580	9580	9580	9580	0
431	20241223	143900	309162010	9580	9580	9580	9580	0
432	20241223	143800	309162010	9580	9580	9580	9580	0
433	20241223	143700	309162010	9580	9580	9580	9580	0
434	20241223	143600	309162010	9580	9580	9580	9580	0
435	20241223	143500	309162010	9580	9580	9580	9580	0
436	20241223	143400	309162010	9580	9580	9580	9580	0
437	20241223	143300	309162010	9580	9580	9580	9580	0
438	20241223	143200	309162010	9580	9580	9580	9580	0
439	20241223	143100	309162010	9580	9580	9580	9580	0
440	20241223	143000	309162010	9580	9580	9580	9580	1
441	20241223	142900	309152430	9580	9580	9580	9580	0
442	20241223	142800	309152430	9580	9580	9580	9580	10
443	20241223	142700	309056630	9580	9580	9580	9580	293
444	20241223	142600	306249690	9560	9560	9560	9560	0
445	20241223	142500	306249690	9560	9570	9570	9560	28
446	20241223	142400	305981880	9580	9580	9580	9580	0
447	20241223	142300	305981880	9580	9580	9580	9580	0
448	20241223	142200	305981880	9580	9580	9580	9580	0
449	20241223	142100	305981880	9580	9580	9580	9580	0
450	20241223	142000	305981880	9580	9580	9580	9580	132
451	20241223	141900	304717320	9580	9580	9580	9580	0
452	20241223	141800	304717320	9580	9580	9580	9580	0
453	20241223	141700	304717320	9580	9580	9580	9580	0
454	20241223	141600	304717320	9580	9580	9580	9580	5
455	20241223	141500	304669420	9580	9580	9580	9580	100
456	20241223	141400	303711420	9580	9580	9580	9580	60
457	20241223	141300	303136620	9580	9580	9580	9580	7
458	20241223	141200	303069560	9540	9540	9540	9540	1
459	20241223	141100	303060020	9580	9580	9580	9580	66
460	20241223	141000	302427740	9570	9570	9570	9570	301
461	20241223	140900	299547170	9570	9570	9570	9570	0
462	20241223	140800	299547170	9570	9570	9570	9570	15
463	20241223	140700	299403620	9580	9580	9580	9580	0
464	20241223	140600	299403620	9580	9580	9580	9580	254
465	20241223	140500	296970300	9570	9570	9570	9570	0
466	20241223	140400	296970300	9570	9570	9570	9570	1
467	20241223	140300	296960730	9580	9580	9580	9580	10
468	20241223	140200	296864930	9590	9550	9590	9550	907
469	20241223	140100	288183990	9520	9520	9520	9520	0
470	20241223	140000	288183990	9520	9520	9520	9520	0
471	20241223	135900	288183990	9520	9520	9520	9520	0
472	20241223	135800	288183990	9520	9520	9520	9520	100
473	20241223	135700	287231990	9560	9560	9560	9560	0
474	20241223	135600	287231990	9560	9560	9560	9560	0
475	20241223	135500	287231990	9560	9560	9560	9560	0
476	20241223	135400	287231990	9560	9520	9560	9520	65
477	20241223	135300	286613150	9520	9520	9520	9520	0
478	20241223	135200	286613150	9520	9520	9520	9520	1
479	20241223	135100	286603630	9520	9520	9520	9520	0
480	20241223	135000	286603630	9520	9540	9540	9520	559
481	20241223	134900	281276360	9540	9540	9540	9540	57
482	20241223	134800	280732580	9530	9530	9530	9530	0
483	20241223	134700	280732580	9530	9530	9530	9530	0
484	20241223	134600	280732580	9530	9530	9530	9530	0
485	20241223	134500	280732580	9530	9530	9530	9530	0
486	20241223	134400	280732580	9530	9530	9530	9530	30
487	20241223	134300	280446680	9530	9560	9560	9530	17
488	20241223	134200	280284610	9560	9560	9560	9560	1
489	20241223	134100	280275050	9560	9560	9560	9560	0
490	20241223	134000	280275050	9560	9560	9560	9560	0
491	20241223	133900	280275050	9560	9560	9560	9560	29
492	20241223	133800	279997810	9560	9560	9560	9560	33
493	20241223	133700	279682330	9540	9540	9540	9540	616
494	20241223	133600	273805690	9540	9540	9540	9540	0
495	20241223	133500	273805690	9540	9540	9540	9540	1
496	20241223	133400	273796150	9540	9540	9540	9540	3
497	20241223	133300	273767530	9550	9550	9550	9550	0
498	20241223	133200	273767530	9550	9550	9550	9550	1
499	20241223	133100	273757980	9560	9560	9560	9560	0
500	20241223	133000	273757980	9560	9560	9560	9560	83
501	20241223	132900	272964500	9570	9570	9570	9570	0
502	20241223	132800	272964500	9570	9570	9570	9570	0
503	20241223	132700	272964500	9570	9570	9570	9570	0
504	20241223	132600	272964500	9570	9570	9570	9570	0
505	20241223	132500	272964500	9570	9570	9570	9570	0
506	20241223	132400	272964500	9570	9570	9570	9570	0
507	20241223	132300	272964500	9570	9570	9570	9570	0
508	20241223	132200	272964500	9570	9570	9570	9570	0
509	20241223	132100	272964500	9570	9570	9570	9570	0
510	20241223	132000	272964500	9570	9570	9570	9570	0
511	20241223	131900	272964500	9570	9570	9570	9570	0
512	20241223	131800	272964500	9570	9570	9570	9570	9
513	20241223	131700	272878370	9580	9580	9580	9580	0
514	20241223	131600	272878370	9580	9580	9580	9580	0
515	20241223	131500	272878370	9580	9580	9580	9580	0
516	20241223	131400	272878370	9580	9580	9580	9580	0
517	20241223	131300	272878370	9580	9580	9580	9580	0
518	20241223	131200	272878370	9580	9530	9580	9520	1020
519	20241223	131100	263167720	9530	9530	9530	9530	2
520	20241223	131000	263148660	9530	9530	9530	9530	0
521	20241223	130900	263148660	9530	9530	9530	9530	109
522	20241223	130800	262109890	9530	9530	9530	9530	322
523	20241223	130700	259041230	9570	9570	9570	9570	0
524	20241223	130600	259041230	9570	9570	9570	9570	0
525	20241223	130500	259041230	9570	9570	9570	9570	84
526	20241223	130400	258237350	9570	9570	9570	9570	0
527	20241223	130300	258237350	9570	9570	9570	9570	0
528	20241223	130200	258237350	9570	9570	9570	9570	0
529	20241223	130100	258237350	9570	9570	9570	9570	21
530	20241223	130000	258036380	9570	9570	9570	9570	0
531	20241223	125900	258036380	9570	9570	9570	9570	0
532	20241223	125800	258036380	9570	9570	9570	9570	1
533	20241223	125700	258026810	9530	9530	9530	9530	0
534	20241223	125600	258026810	9530	9530	9530	9530	0
535	20241223	125500	258026810	9530	9530	9530	9530	0
536	20241223	125400	258026810	9530	9530	9530	9530	50
537	20241223	125300	257550310	9530	9530	9530	9530	0
538	20241223	125200	257550310	9530	9530	9530	9530	1
539	20241223	125100	257540780	9530	9530	9530	9530	153
540	20241223	125000	256082690	9530	9530	9530	9530	0
541	20241223	124900	256082690	9530	9530	9530	9530	0
542	20241223	124800	256082690	9530	9530	9530	9530	0
543	20241223	124700	256082690	9530	9530	9530	9530	0
544	20241223	124600	256082690	9530	9540	9540	9530	43
545	20241223	124500	255672590	9570	9570	9570	9570	0
546	20241223	124400	255672590	9570	9570	9570	9570	11
547	20241223	124300	255567320	9570	9570	9570	9570	1
548	20241223	124200	255557750	9580	9580	9580	9580	1
549	20241223	124100	255548170	9580	9580	9580	9580	0
550	20241223	124000	255548170	9580	9580	9580	9580	0
551	20241223	123900	255548170	9580	9580	9580	9580	0
552	20241223	123800	255548170	9580	9580	9580	9580	0
553	20241223	123700	255548170	9580	9580	9580	9580	0
554	20241223	123600	255548170	9580	9580	9580	9580	1
555	20241223	123500	255538590	9580	9580	9580	9580	1
556	20241223	123400	255529010	9590	9590	9590	9590	0
557	20241223	123300	255529010	9590	9590	9590	9590	11
558	20241223	123200	255423520	9590	9590	9590	9590	25
559	20241223	123100	255183770	9590	9570	9590	9570	101
560	20241223	123000	254216830	9570	9570	9570	9570	0
561	20241223	122900	254216830	9570	9570	9570	9570	0
562	20241223	122800	254216830	9570	9570	9570	9570	100
563	20241223	122700	253259830	9570	9570	9570	9570	0
564	20241223	122600	253259830	9570	9570	9570	9570	1
565	20241223	122500	253250260	9530	9530	9530	9530	0
566	20241223	122400	253250260	9530	9530	9530	9530	0
567	20241223	122300	253250260	9530	9540	9540	9530	1000
568	20241223	122200	243717870	9540	9540	9540	9540	0
569	20241223	122100	243717870	9540	9540	9540	9540	100
570	20241223	122000	242763870	9540	9540	9540	9540	10
571	20241223	121900	242668470	9570	9570	9570	9570	0
572	20241223	121800	242668470	9570	9570	9570	9570	0
573	20241223	121700	242668470	9570	9570	9570	9570	0
574	20241223	121600	242668470	9570	9550	9570	9540	17
575	20241223	121500	242505970	9540	9540	9540	9540	0
576	20241223	121400	242505970	9540	9540	9540	9540	15
577	20241223	121300	242362870	9550	9550	9550	9550	1
578	20241223	121200	242353320	9550	9550	9550	9550	142
579	20241223	121100	240997220	9560	9560	9560	9560	0
580	20241223	121000	240997220	9560	9560	9560	9560	0
581	20241223	120900	240997220	9560	9560	9560	9560	40
582	20241223	120800	240614820	9560	9560	9560	9560	0
583	20241223	120700	240614820	9560	9570	9570	9560	45
584	20241223	120600	240184180	9570	9570	9570	9570	0
585	20241223	120500	240184180	9570	9570	9570	9570	50
586	20241223	120400	239705680	9570	9570	9570	9570	0
587	20241223	120300	239705680	9570	9570	9570	9570	0
588	20241223	120200	239705680	9570	9570	9570	9570	0
589	20241223	120100	239705680	9570	9570	9570	9570	1
590	20241223	120000	239696110	9550	9570	9570	9550	12
591	20241223	115900	239581310	9570	9570	9570	9570	0
592	20241223	115800	239581310	9570	9570	9570	9570	1
593	20241223	115700	239571740	9570	9570	9570	9570	1
594	20241223	115600	239562170	9560	9560	9560	9560	0
595	20241223	115500	239562170	9560	9560	9560	9560	0
596	20241223	115400	239562170	9560	9560	9560	9560	58
597	20241223	115300	239007690	9560	9560	9560	9560	15
598	20241223	115200	238864290	9570	9570	9570	9570	3
599	20241223	115100	238835580	9570	9570	9570	9570	0
600	20241223	115000	238835580	9570	9570	9570	9570	52
601	20241223	114900	238337940	9560	9560	9560	9560	0
602	20241223	114800	238337940	9560	9560	9560	9560	0
603	20241223	114700	238337940	9560	9560	9560	9560	0
604	20241223	114600	238337940	9560	9560	9560	9560	0
605	20241223	114500	238337940	9560	9560	9560	9560	0
606	20241223	114400	238337940	9560	9560	9560	9560	9
607	20241223	114300	238251900	9560	9560	9560	9560	0
608	20241223	114200	238251900	9560	9560	9560	9560	0
609	20241223	114100	238251900	9560	9560	9560	9560	0
610	20241223	114000	238251900	9560	9560	9560	9560	54
611	20241223	113900	237735660	9560	9560	9560	9560	22
612	20241223	113800	237525340	9570	9570	9570	9570	0
613	20241223	113700	237525340	9570	9570	9570	9570	0
614	20241223	113600	237525340	9570	9540	9570	9540	107
615	20241223	113500	236504530	9540	9560	9560	9540	11
616	20241223	113400	236399570	9570	9570	9570	9570	0
617	20241223	113300	236399570	9570	9570	9570	9570	0
618	20241223	113200	236399570	9570	9570	9570	9570	100
619	20241223	113100	235442570	9550	9550	9550	9550	75
620	20241223	113000	234726320	9540	9540	9540	9540	50
621	20241223	112900	234249320	9560	9560	9560	9560	0
622	20241223	112800	234249320	9560	9560	9560	9560	0
623	20241223	112700	234249320	9560	9560	9560	9560	0
624	20241223	112600	234249320	9560	9560	9560	9560	0
625	20241223	112500	234249320	9560	9560	9560	9560	0
626	20241223	112400	234249320	9560	9560	9560	9560	0
627	20241223	112300	234249320	9560	9560	9560	9560	1
628	20241223	112200	234239760	9570	9570	9570	9570	1
629	20241223	112100	234230190	9570	9570	9570	9570	0
630	20241223	112000	234230190	9570	9570	9570	9570	0
631	20241223	111900	234230190	9570	9570	9570	9570	1
632	20241223	111800	234220620	9570	9570	9570	9570	0
633	20241223	111700	234220620	9570	9570	9570	9570	1
634	20241223	111600	234211050	9540	9540	9540	9540	0
635	20241223	111500	234211050	9540	9540	9540	9540	10
636	20241223	111400	234115650	9570	9570	9570	9570	0
637	20241223	111300	234115650	9570	9570	9570	9570	0
638	20241223	111200	234115650	9570	9570	9570	9570	0
639	20241223	111100	234115650	9570	9570	9570	9570	100
640	20241223	111000	233158650	9570	9550	9570	9550	5
641	20241223	110900	233110880	9550	9520	9550	9520	311
642	20241223	110800	230147910	9560	9560	9560	9560	0
643	20241223	110700	230147910	9560	9560	9560	9560	0
644	20241223	110600	230147910	9560	9560	9560	9560	1
645	20241223	110500	230138350	9520	9520	9520	9520	0
646	20241223	110400	230138350	9520	9540	9540	9520	1113
647	20241223	110300	219531010	9540	9550	9550	9540	220
648	20241223	110200	217430020	9560	9560	9560	9560	0
649	20241223	110100	217430020	9560	9570	9570	9560	211
650	20241223	110000	215412370	9600	9600	9600	9600	0
651	20241223	105900	215412370	9600	9600	9600	9600	0
652	20241223	105800	215412370	9600	9570	9600	9570	678
653	20241223	105700	208923880	9600	9600	9600	9600	0
654	20241223	105600	208923880	9600	9600	9600	9600	0
655	20241223	105500	208923880	9600	9580	9600	9570	266
656	20241223	105400	206372310	9580	9580	9580	9580	0
657	20241223	105300	206372310	9580	9580	9580	9580	2
658	20241223	105200	206353150	9600	9600	9600	9600	0
659	20241223	105100	206353150	9600	9600	9600	9600	8
660	20241223	105000	206276350	9610	9610	9610	9610	0
661	20241223	104900	206276350	9610	9620	9620	9610	101
662	20241223	104800	205305730	9600	9600	9600	9600	10
663	20241223	104700	205209730	9620	9600	9620	9600	33
664	20241223	104600	204892770	9620	9620	9620	9620	5
665	20241223	104500	204844670	9610	9600	9620	9600	400
666	20241223	104400	200998650	9610	9600	9610	9600	505
667	20241223	104300	196148650	9600	9600	9600	9600	0
668	20241223	104200	196148650	9600	9600	9600	9550	701
669	20241223	104100	189444050	9600	9600	9600	9600	0
670	20241223	104000	189444050	9600	9600	9600	9600	0
671	20241223	103900	189444050	9600	9600	9600	9600	0
672	20241223	103800	189444050	9600	9600	9600	9600	0
673	20241223	103700	189444050	9600	9590	9600	9590	312
674	20241223	103600	186451960	9550	9580	9580	9540	1580
675	20241223	103500	171363990	9550	9520	9550	9520	22
676	20241223	103400	171154340	9530	9570	9570	9530	4038
677	20241223	103300	132611080	9580	9580	9580	9580	0
678	20241223	103200	132611080	9580	9580	9580	9580	0
679	20241223	103100	132611080	9580	9530	9580	9530	212
680	20241223	103000	130590620	9530	9530	9530	9530	150
681	20241223	102900	129161120	9580	9580	9580	9580	0
682	20241223	102800	129161120	9580	9580	9580	9580	0
683	20241223	102700	129161120	9580	9580	9580	9580	0
684	20241223	102600	129161120	9580	9560	9580	9560	100
685	20241223	102500	128203880	9560	9560	9560	9560	0
686	20241223	102400	128203880	9560	9520	9560	9520	21
687	20241223	102300	128003920	9560	9560	9560	9560	3
688	20241223	102200	127975240	9560	9560	9560	9560	0
689	20241223	102100	127975240	9560	9560	9560	9560	0
690	20241223	102000	127975240	9560	9560	9560	9560	0
691	20241223	101900	127975240	9560	9560	9580	9560	3
692	20241223	101800	127946540	9580	9520	9580	9520	16
693	20241223	101700	127794160	9580	9580	9580	9580	0
694	20241223	101600	127794160	9580	9580	9580	9580	0
695	20241223	101500	127794160	9580	9580	9580	9580	0
696	20241223	101400	127794160	9580	9580	9580	9510	43
697	20241223	101300	127382300	9580	9570	9580	9570	8
698	20241223	101200	127305730	9570	9560	9570	9560	493
699	20241223	101100	122587730	9570	9560	9570	9560	6
700	20241223	101000	122530360	9560	9530	9560	9530	551
701	20241223	100900	117267330	9530	9500	9530	9500	85
702	20241223	100800	116459110	9500	9500	9500	9500	107
703	20241223	100700	115442610	9480	9480	9480	9480	1
704	20241223	100600	115433130	9490	9490	9490	9490	0
705	20241223	100500	115433130	9490	9490	9500	9490	12
706	20241223	100400	115319150	9500	9500	9500	9500	1
707	20241223	100300	115309650	9440	9440	9440	9440	517
708	20241223	100200	110429170	9450	9460	9460	9450	366
709	20241223	100100	106970370	9500	9500	9500	9500	0
710	20241223	100000	106970370	9500	9500	9500	9500	35
711	20241223	095900	106637870	9510	9510	9510	9510	0
712	20241223	095800	106637870	9510	9510	9510	9510	0
713	20241223	095700	106637870	9510	9450	9510	9440	1048
714	20241223	095600	96743910	9440	9440	9440	9440	48
715	20241223	095500	96290790	9430	9530	9530	9430	35
716	20241223	095400	95960310	9440	9460	9460	9440	245
717	20241223	095300	93647140	9450	9500	9500	9450	671
718	20241223	095200	87286190	9500	9500	9500	9500	2
719	20241223	095100	87267190	9500	9500	9500	9500	0
720	20241223	095000	87267190	9500	9450	9500	9450	959
721	20241223	094900	78199500	9450	9460	9460	9450	190
722	20241223	094800	76403270	9460	9490	9490	9460	532
723	20241223	094700	71370520	9500	9500	9500	9500	0
724	20241223	094600	71370520	9500	9500	9500	9500	18
725	20241223	094500	71199520	9500	9460	9500	9460	122
726	20241223	094400	70044520	9500	9500	9500	9500	0
727	20241223	094300	70044520	9500	9500	9500	9500	0
728	20241223	094200	70044520	9500	9500	9500	9500	72
729	20241223	094100	69360520	9510	9510	9510	9510	0
730	20241223	094000	69360520	9510	9510	9510	9510	1
731	20241223	093900	69351010	9510	9510	9510	9510	6
732	20241223	093800	69293950	9510	9510	9510	9510	0
733	20241223	093700	69293950	9510	9510	9510	9510	0
734	20241223	093600	69293950	9510	9510	9510	9510	10
735	20241223	093500	69198850	9510	9510	9510	9510	15
736	20241223	093400	69056200	9560	9560	9560	9560	0
737	20241223	093300	69056200	9560	9560	9560	9560	0
738	20241223	093200	69056200	9560	9560	9560	9560	0
739	20241223	093100	69056200	9560	9560	9560	9560	0
740	20241223	093000	69056200	9560	9560	9560	9560	100
741	20241223	092900	68100200	9560	9560	9560	9560	0
742	20241223	092800	68100200	9560	9490	9560	9430	375
743	20241223	092700	64519390	9550	9550	9550	9550	0
744	20241223	092600	64519390	9550	9500	9550	9500	131
745	20241223	092500	63269840	9490	9490	9490	9490	0
746	20241223	092400	63269840	9490	9490	9490	9490	0
747	20241223	092300	63269840	9490	9490	9490	9490	78
748	20241223	092200	62529620	9550	9500	9550	9500	207
749	20241223	092100	60563070	9500	9520	9560	9500	67
750	20241223	092000	59925290	9530	9520	9560	9520	644
751	20241223	091900	53793370	9580	9580	9580	9580	2
752	20241223	091800	53774210	9580	9570	9580	9520	7
753	20241223	091700	53707410	9580	9570	9580	9570	136
754	20241223	091600	52405880	9520	9540	9540	9520	300
755	20241223	091500	49548650	9530	9540	9540	9520	404
756	20241223	091400	45699600	9580	9580	9580	9580	1
757	20241223	091300	45690020	9590	9580	9590	9580	3
758	20241223	091200	45661270	9590	9530	9590	9530	77
759	20241223	091100	44927100	9590	9570	9590	9530	4
760	20241223	091000	44888860	9590	9560	9590	9560	501
761	20241223	090900	40091470	9580	9580	9580	9580	0
762	20241223	090800	40091470	9580	9580	9580	9580	0
763	20241223	090700	40091470	9580	9580	9580	9580	66
764	20241223	090600	39459190	9580	9530	9580	9520	502
765	20241223	090500	34664950	9520	9520	9520	9520	10
766	20241223	090400	34569750	9500	9570	9600	9500	567
767	20241223	090300	29166980	9600	9610	9610	9600	109
768	20241223	090200	28120560	9570	9630	9630	9570	1446
769	20241223	090100	14275870	9640	9640	9640	9640	0
770	20241223	090000	14275870	9640	9560	9640	9560	1489