KissMeData/457600/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	215100	8217196810	5320	5320	5320	5320	56594
3	20241223	215000	8217196810	5320	5320	5320	5320	0
4	20241223	214900	8217196810	5320	5320	5320	5320	0
5	20241223	214800	8217196810	5320	5320	5320	5320	0
6	20241223	214700	8217196810	5320	5320	5320	5320	0
7	20241223	214600	8217196810	5320	5320	5320	5320	0
8	20241223	214500	8217196810	5320	5320	5320	5320	0
9	20241223	214400	8217196810	5320	5320	5320	5320	0
10	20241223	214300	8217196810	5320	5320	5320	5320	0
11	20241223	214200	8217196810	5320	5320	5320	5320	0
12	20241223	214100	8217196810	5320	5320	5320	5320	0
13	20241223	214000	8217196810	5320	5320	5320	5320	0
14	20241223	213900	8217196810	5320	5320	5320	5320	0
15	20241223	213800	8217196810	5320	5320	5320	5320	0
16	20241223	213700	8217196810	5320	5320	5320	5320	0
17	20241223	213600	8217196810	5320	5320	5320	5320	0
18	20241223	213500	8217196810	5320	5320	5320	5320	0
19	20241223	213400	8217196810	5320	5320	5320	5320	0
20	20241223	213300	8217196810	5320	5320	5320	5320	0
21	20241223	213200	8217196810	5320	5320	5320	5320	0
22	20241223	213100	8217196810	5320	5320	5320	5320	0
23	20241223	213000	8217196810	5320	5320	5320	5320	0
24	20241223	212900	8217196810	5320	5320	5320	5320	0
25	20241223	212800	8217196810	5320	5320	5320	5320	0
26	20241223	212700	8217196810	5320	5320	5320	5320	0
27	20241223	212600	8217196810	5320	5320	5320	5320	0
28	20241223	212500	8217196810	5320	5320	5320	5320	0
29	20241223	212400	8217196810	5320	5320	5320	5320	0
30	20241223	212300	8217196810	5320	5320	5320	5320	0
31	20241223	212200	8217196810	5320	5320	5320	5320	0
32	20241223	212100	8217196810	5320	5320	5320	5320	56594
33	20241223	212000	8217196810	5320	5320	5320	5320	0
34	20241223	211900	8217196810	5320	5320	5320	5320	0
35	20241223	211800	8217196810	5320	5320	5320	5320	0
36	20241223	211700	8217196810	5320	5320	5320	5320	0
37	20241223	211600	8217196810	5320	5320	5320	5320	0
38	20241223	211500	8217196810	5320	5320	5320	5320	0
39	20241223	211400	8217196810	5320	5320	5320	5320	0
40	20241223	211300	8217196810	5320	5320	5320	5320	0
41	20241223	211200	8217196810	5320	5320	5320	5320	0
42	20241223	211100	8217196810	5320	5320	5320	5320	0
43	20241223	211000	8217196810	5320	5320	5320	5320	0
44	20241223	210900	8217196810	5320	5320	5320	5320	0
45	20241223	210800	8217196810	5320	5320	5320	5320	0
46	20241223	210700	8217196810	5320	5320	5320	5320	0
47	20241223	210600	8217196810	5320	5320	5320	5320	0
48	20241223	210500	8217196810	5320	5320	5320	5320	0
49	20241223	210400	8217196810	5320	5320	5320	5320	0
50	20241223	210300	8217196810	5320	5320	5320	5320	0
51	20241223	210200	8217196810	5320	5320	5320	5320	0
52	20241223	210100	8217196810	5320	5320	5320	5320	0
53	20241223	210000	8217196810	5320	5320	5320	5320	0
54	20241223	205900	8217196810	5320	5320	5320	5320	0
55	20241223	205800	8217196810	5320	5320	5320	5320	0
56	20241223	205700	8217196810	5320	5320	5320	5320	0
57	20241223	205600	8217196810	5320	5320	5320	5320	0
58	20241223	205500	8217196810	5320	5320	5320	5320	0
59	20241223	205400	8217196810	5320	5320	5320	5320	0
60	20241223	205300	8217196810	5320	5320	5320	5320	0
61	20241223	205200	8217196810	5320	5320	5320	5320	0
62	20241223	205100	8217196810	5320	5320	5320	5320	56594
63	20241223	205000	8217196810	5320	5320	5320	5320	0
64	20241223	204900	8217196810	5320	5320	5320	5320	0
65	20241223	204800	8217196810	5320	5320	5320	5320	0
66	20241223	204700	8217196810	5320	5320	5320	5320	0
67	20241223	204600	8217196810	5320	5320	5320	5320	0
68	20241223	204500	8217196810	5320	5320	5320	5320	0
69	20241223	204400	8217196810	5320	5320	5320	5320	0
70	20241223	204300	8217196810	5320	5320	5320	5320	0
71	20241223	204200	8217196810	5320	5320	5320	5320	0
72	20241223	204100	8217196810	5320	5320	5320	5320	0
73	20241223	204000	8217196810	5320	5320	5320	5320	0
74	20241223	203900	8217196810	5320	5320	5320	5320	0
75	20241223	203800	8217196810	5320	5320	5320	5320	0
76	20241223	203700	8217196810	5320	5320	5320	5320	0
77	20241223	203600	8217196810	5320	5320	5320	5320	0
78	20241223	203500	8217196810	5320	5320	5320	5320	0
79	20241223	203400	8217196810	5320	5320	5320	5320	0
80	20241223	203300	8217196810	5320	5320	5320	5320	0
81	20241223	203200	8217196810	5320	5320	5320	5320	0
82	20241223	203100	8217196810	5320	5320	5320	5320	0
83	20241223	203000	8217196810	5320	5320	5320	5320	0
84	20241223	202900	8217196810	5320	5320	5320	5320	0
85	20241223	202800	8217196810	5320	5320	5320	5320	0
86	20241223	202700	8217196810	5320	5320	5320	5320	0
87	20241223	202600	8217196810	5320	5320	5320	5320	0
88	20241223	202500	8217196810	5320	5320	5320	5320	0
89	20241223	202400	8217196810	5320	5320	5320	5320	0
90	20241223	202300	8217196810	5320	5320	5320	5320	0
91	20241223	202200	8217196810	5320	5320	5320	5320	0
92	20241223	202100	8217196810	5320	5320	5320	5320	56594
93	20241223	202000	8217196810	5320	5320	5320	5320	0
94	20241223	201900	8217196810	5320	5320	5320	5320	0
95	20241223	201800	8217196810	5320	5320	5320	5320	0
96	20241223	201700	8217196810	5320	5320	5320	5320	0
97	20241223	201600	8217196810	5320	5320	5320	5320	0
98	20241223	201500	8217196810	5320	5320	5320	5320	0
99	20241223	201400	8217196810	5320	5320	5320	5320	0
100	20241223	201300	8217196810	5320	5320	5320	5320	0
101	20241223	201200	8217196810	5320	5320	5320	5320	0
102	20241223	201100	8217196810	5320	5320	5320	5320	0
103	20241223	201000	8217196810	5320	5320	5320	5320	0
104	20241223	200900	8217196810	5320	5320	5320	5320	0
105	20241223	200800	8217196810	5320	5320	5320	5320	0
106	20241223	200700	8217196810	5320	5320	5320	5320	0
107	20241223	200600	8217196810	5320	5320	5320	5320	0
108	20241223	200500	8217196810	5320	5320	5320	5320	0
109	20241223	200400	8217196810	5320	5320	5320	5320	0
110	20241223	200300	8217196810	5320	5320	5320	5320	0
111	20241223	200200	8217196810	5320	5320	5320	5320	0
112	20241223	200100	8217196810	5320	5320	5320	5320	0
113	20241223	200000	8217196810	5320	5320	5320	5320	0
114	20241223	195900	8217196810	5320	5320	5320	5320	0
115	20241223	195800	8217196810	5320	5320	5320	5320	0
116	20241223	195700	8217196810	5320	5320	5320	5320	0
117	20241223	195600	8217196810	5320	5320	5320	5320	0
118	20241223	195500	8217196810	5320	5320	5320	5320	0
119	20241223	195400	8217196810	5320	5320	5320	5320	0
120	20241223	195300	8217196810	5320	5320	5320	5320	0
121	20241223	195200	8217196810	5320	5320	5320	5320	0
122	20241223	195100	8217196810	5320	5320	5320	5320	56594
123	20241223	195000	8217196810	5320	5320	5320	5320	0
124	20241223	194900	8217196810	5320	5320	5320	5320	0
125	20241223	194800	8217196810	5320	5320	5320	5320	0
126	20241223	194700	8217196810	5320	5320	5320	5320	0
127	20241223	194600	8217196810	5320	5320	5320	5320	0
128	20241223	194500	8217196810	5320	5320	5320	5320	0
129	20241223	194400	8217196810	5320	5320	5320	5320	0
130	20241223	194300	8217196810	5320	5320	5320	5320	0
131	20241223	194200	8217196810	5320	5320	5320	5320	0
132	20241223	194100	8217196810	5320	5320	5320	5320	0
133	20241223	194000	8217196810	5320	5320	5320	5320	0
134	20241223	193900	8217196810	5320	5320	5320	5320	0
135	20241223	193800	8217196810	5320	5320	5320	5320	0
136	20241223	193700	8217196810	5320	5320	5320	5320	0
137	20241223	193600	8217196810	5320	5320	5320	5320	0
138	20241223	193500	8217196810	5320	5320	5320	5320	0
139	20241223	193400	8217196810	5320	5320	5320	5320	0
140	20241223	193300	8217196810	5320	5320	5320	5320	0
141	20241223	193200	8217196810	5320	5320	5320	5320	0
142	20241223	193100	8217196810	5320	5320	5320	5320	0
143	20241223	193000	8217196810	5320	5320	5320	5320	0
144	20241223	192900	8217196810	5320	5320	5320	5320	0
145	20241223	192800	8217196810	5320	5320	5320	5320	0
146	20241223	192700	8217196810	5320	5320	5320	5320	0
147	20241223	192600	8217196810	5320	5320	5320	5320	0
148	20241223	192500	8217196810	5320	5320	5320	5320	0
149	20241223	192400	8217196810	5320	5320	5320	5320	0
150	20241223	192300	8217196810	5320	5320	5320	5320	0
151	20241223	192200	8217196810	5320	5320	5320	5320	0
152	20241223	192100	8217196810	5320	5320	5320	5320	56594
153	20241223	192000	8217196810	5320	5320	5320	5320	0
154	20241223	191900	8217196810	5320	5320	5320	5320	0
155	20241223	191800	8217196810	5320	5320	5320	5320	0
156	20241223	191700	8217196810	5320	5320	5320	5320	0
157	20241223	191600	8217196810	5320	5320	5320	5320	0
158	20241223	191500	8217196810	5320	5320	5320	5320	0
159	20241223	191400	8217196810	5320	5320	5320	5320	0
160	20241223	191300	8217196810	5320	5320	5320	5320	0
161	20241223	191200	8217196810	5320	5320	5320	5320	0
162	20241223	191100	8217196810	5320	5320	5320	5320	0
163	20241223	191000	8217196810	5320	5320	5320	5320	0
164	20241223	190900	8217196810	5320	5320	5320	5320	0
165	20241223	190800	8217196810	5320	5320	5320	5320	0
166	20241223	190700	8217196810	5320	5320	5320	5320	0
167	20241223	190600	8217196810	5320	5320	5320	5320	0
168	20241223	190500	8217196810	5320	5320	5320	5320	0
169	20241223	190400	8217196810	5320	5320	5320	5320	0
170	20241223	190300	8217196810	5320	5320	5320	5320	0
171	20241223	190200	8217196810	5320	5320	5320	5320	0
172	20241223	190100	8217196810	5320	5320	5320	5320	0
173	20241223	190000	8217196810	5320	5320	5320	5320	0
174	20241223	185900	8217196810	5320	5320	5320	5320	0
175	20241223	185800	8217196810	5320	5320	5320	5320	0
176	20241223	185700	8217196810	5320	5320	5320	5320	0
177	20241223	185600	8217196810	5320	5320	5320	5320	0
178	20241223	185500	8217196810	5320	5320	5320	5320	0
179	20241223	185400	8217196810	5320	5320	5320	5320	0
180	20241223	185300	8217196810	5320	5320	5320	5320	0
181	20241223	185200	8217196810	5320	5320	5320	5320	0
182	20241223	185100	8217196810	5320	5320	5320	5320	56594
183	20241223	185000	8217196810	5320	5320	5320	5320	0
184	20241223	184900	8217196810	5320	5320	5320	5320	0
185	20241223	184800	8217196810	5320	5320	5320	5320	0
186	20241223	184700	8217196810	5320	5320	5320	5320	0
187	20241223	184600	8217196810	5320	5320	5320	5320	0
188	20241223	184500	8217196810	5320	5320	5320	5320	0
189	20241223	184400	8217196810	5320	5320	5320	5320	0
190	20241223	184300	8217196810	5320	5320	5320	5320	0
191	20241223	184200	8217196810	5320	5320	5320	5320	0
192	20241223	184100	8217196810	5320	5320	5320	5320	0
193	20241223	184000	8217196810	5320	5320	5320	5320	0
194	20241223	183900	8217196810	5320	5320	5320	5320	0
195	20241223	183800	8217196810	5320	5320	5320	5320	0
196	20241223	183700	8217196810	5320	5320	5320	5320	0
197	20241223	183600	8217196810	5320	5320	5320	5320	0
198	20241223	183500	8217196810	5320	5320	5320	5320	0
199	20241223	183400	8217196810	5320	5320	5320	5320	0
200	20241223	183300	8217196810	5320	5320	5320	5320	0
201	20241223	183200	8217196810	5320	5320	5320	5320	0
202	20241223	183100	8217196810	5320	5320	5320	5320	0
203	20241223	183000	8217196810	5320	5320	5320	5320	0
204	20241223	182900	8217196810	5320	5320	5320	5320	0
205	20241223	182800	8217196810	5320	5320	5320	5320	0
206	20241223	182700	8217196810	5320	5320	5320	5320	0
207	20241223	182600	8217196810	5320	5320	5320	5320	0
208	20241223	182500	8217196810	5320	5320	5320	5320	0
209	20241223	182400	8217196810	5320	5320	5320	5320	0
210	20241223	182300	8217196810	5320	5320	5320	5320	0
211	20241223	182200	8217196810	5320	5320	5320	5320	0
212	20241223	182100	8217196810	5320	5320	5320	5320	56594
213	20241223	182000	8217196810	5320	5320	5320	5320	0
214	20241223	181900	8217196810	5320	5320	5320	5320	0
215	20241223	181800	8217196810	5320	5320	5320	5320	0
216	20241223	181700	8217196810	5320	5320	5320	5320	0
217	20241223	181600	8217196810	5320	5320	5320	5320	0
218	20241223	181500	8217196810	5320	5320	5320	5320	0
219	20241223	181400	8217196810	5320	5320	5320	5320	0
220	20241223	181300	8217196810	5320	5320	5320	5320	0
221	20241223	181200	8217196810	5320	5320	5320	5320	0
222	20241223	181100	8217196810	5320	5320	5320	5320	0
223	20241223	181000	8217196810	5320	5320	5320	5320	0
224	20241223	180900	8217196810	5320	5320	5320	5320	0
225	20241223	180800	8217196810	5320	5320	5320	5320	0
226	20241223	180700	8217196810	5320	5320	5320	5320	0
227	20241223	180600	8217196810	5320	5320	5320	5320	0
228	20241223	180500	8217196810	5320	5320	5320	5320	0
229	20241223	180400	8217196810	5320	5320	5320	5320	0
230	20241223	180300	8217196810	5320	5320	5320	5320	0
231	20241223	180200	8217196810	5320	5320	5320	5320	0
232	20241223	180100	8217196810	5320	5320	5320	5320	0
233	20241223	180000	8217196810	5320	5320	5320	5320	0
234	20241223	175900	8217196810	5320	5320	5320	5320	0
235	20241223	175800	8217196810	5320	5320	5320	5320	0
236	20241223	175700	8217196810	5320	5320	5320	5320	0
237	20241223	175600	8217196810	5320	5320	5320	5320	0
238	20241223	175500	8217196810	5320	5320	5320	5320	0
239	20241223	175400	8217196810	5320	5320	5320	5320	0
240	20241223	175300	8217196810	5320	5320	5320	5320	0
241	20241223	175200	8217196810	5320	5320	5320	5320	0
242	20241223	175100	8217196810	5320	5320	5320	5320	56594
243	20241223	175000	8217196810	5320	5320	5320	5320	0
244	20241223	174900	8217196810	5320	5320	5320	5320	0
245	20241223	174800	8217196810	5320	5320	5320	5320	0
246	20241223	174700	8217196810	5320	5320	5320	5320	0
247	20241223	174600	8217196810	5320	5320	5320	5320	0
248	20241223	174500	8217196810	5320	5320	5320	5320	0
249	20241223	174400	8217196810	5320	5320	5320	5320	0
250	20241223	174300	8217196810	5320	5320	5320	5320	0
251	20241223	174200	8217196810	5320	5320	5320	5320	0
252	20241223	174100	8217196810	5320	5320	5320	5320	0
253	20241223	174000	8217196810	5320	5320	5320	5320	0
254	20241223	173900	8217196810	5320	5320	5320	5320	0
255	20241223	173800	8217196810	5320	5320	5320	5320	0
256	20241223	173700	8217196810	5320	5320	5320	5320	0
257	20241223	173600	8217196810	5320	5320	5320	5320	0
258	20241223	173500	8217196810	5320	5320	5320	5320	0
259	20241223	173400	8217196810	5320	5320	5320	5320	0
260	20241223	173300	8217196810	5320	5320	5320	5320	0
261	20241223	173200	8217196810	5320	5320	5320	5320	0
262	20241223	173100	8217196810	5320	5320	5320	5320	0
263	20241223	173000	8217196810	5320	5320	5320	5320	0
264	20241223	172900	8217196810	5320	5320	5320	5320	0
265	20241223	172800	8217196810	5320	5320	5320	5320	0
266	20241223	172700	8217196810	5320	5320	5320	5320	0
267	20241223	172600	8217196810	5320	5320	5320	5320	0
268	20241223	172500	8217196810	5320	5320	5320	5320	0
269	20241223	172400	8217196810	5320	5320	5320	5320	0
270	20241223	172300	8217196810	5320	5320	5320	5320	0
271	20241223	172200	8217196810	5320	5320	5320	5320	0
272	20241223	172100	8217196810	5320	5320	5320	5320	56594
273	20241223	172000	8217196810	5320	5320	5320	5320	0
274	20241223	171900	8217196810	5320	5320	5320	5320	0
275	20241223	171800	8217196810	5320	5320	5320	5320	0
276	20241223	171700	8217196810	5320	5320	5320	5320	0
277	20241223	171600	8217196810	5320	5320	5320	5320	0
278	20241223	171500	8217196810	5320	5320	5320	5320	0
279	20241223	171400	8217196810	5320	5320	5320	5320	0
280	20241223	171300	8217196810	5320	5320	5320	5320	0
281	20241223	171200	8217196810	5320	5320	5320	5320	0
282	20241223	171100	8217196810	5320	5320	5320	5320	0
283	20241223	171000	8217196810	5320	5320	5320	5320	0
284	20241223	170900	8217196810	5320	5320	5320	5320	0
285	20241223	170800	8217196810	5320	5320	5320	5320	0
286	20241223	170700	8217196810	5320	5320	5320	5320	0
287	20241223	170600	8217196810	5320	5320	5320	5320	0
288	20241223	170500	8217196810	5320	5320	5320	5320	0
289	20241223	170400	8217196810	5320	5320	5320	5320	0
290	20241223	170300	8217196810	5320	5320	5320	5320	0
291	20241223	170200	8217196810	5320	5320	5320	5320	0
292	20241223	170100	8217196810	5320	5320	5320	5320	0
293	20241223	170000	8217196810	5320	5320	5320	5320	0
294	20241223	165900	8217196810	5320	5320	5320	5320	0
295	20241223	165800	8217196810	5320	5320	5320	5320	0
296	20241223	165700	8217196810	5320	5320	5320	5320	0
297	20241223	165600	8217196810	5320	5320	5320	5320	0
298	20241223	165500	8217196810	5320	5320	5320	5320	0
299	20241223	165400	8217196810	5320	5320	5320	5320	0
300	20241223	165300	8217196810	5320	5320	5320	5320	0
301	20241223	165200	8217196810	5320	5320	5320	5320	0
302	20241223	165100	8217196810	5320	5320	5320	5320	56594
303	20241223	165000	8217196810	5320	5320	5320	5320	0
304	20241223	164900	8217196810	5320	5320	5320	5320	0
305	20241223	164800	8217196810	5320	5320	5320	5320	0
306	20241223	164700	8217196810	5320	5320	5320	5320	0
307	20241223	164600	8217196810	5320	5320	5320	5320	0
308	20241223	164500	8217196810	5320	5320	5320	5320	0
309	20241223	164400	8217196810	5320	5320	5320	5320	0
310	20241223	164300	8217196810	5320	5320	5320	5320	0
311	20241223	164200	8217196810	5320	5320	5320	5320	0
312	20241223	164100	8217196810	5320	5320	5320	5320	0
313	20241223	164000	8217196810	5320	5320	5320	5320	0
314	20241223	163900	8217196810	5320	5320	5320	5320	0
315	20241223	163800	8217196810	5320	5320	5320	5320	0
316	20241223	163700	8217196810	5320	5320	5320	5320	0
317	20241223	163600	8217196810	5320	5320	5320	5320	0
318	20241223	163500	8217196810	5320	5320	5320	5320	0
319	20241223	163400	8217196810	5320	5320	5320	5320	0
320	20241223	163300	8217196810	5320	5320	5320	5320	0
321	20241223	163200	8217196810	5320	5320	5320	5320	0
322	20241223	163100	8217196810	5320	5320	5320	5320	0
323	20241223	163000	8217196810	5320	5320	5320	5320	0
324	20241223	162900	8217196810	5320	5320	5320	5320	0
325	20241223	162800	8217196810	5320	5320	5320	5320	0
326	20241223	162700	8217196810	5320	5320	5320	5320	0
327	20241223	162600	8217196810	5320	5320	5320	5320	0
328	20241223	162500	8217196810	5320	5320	5320	5320	0
329	20241223	162400	8217196810	5320	5320	5320	5320	0
330	20241223	162300	8217196810	5320	5320	5320	5320	0
331	20241223	162200	8217196810	5320	5320	5320	5320	0
332	20241223	162100	8217196810	5320	5320	5320	5320	56594
333	20241223	162000	8217196810	5320	5320	5320	5320	0
334	20241223	161900	8217196810	5320	5320	5320	5320	0
335	20241223	161800	8217196810	5320	5320	5320	5320	0
336	20241223	161700	8217196810	5320	5320	5320	5320	0
337	20241223	161600	8217196810	5320	5320	5320	5320	0
338	20241223	161500	8217196810	5320	5320	5320	5320	0
339	20241223	161400	8217196810	5320	5320	5320	5320	0
340	20241223	161300	8217196810	5320	5320	5320	5320	0
341	20241223	161200	8217196810	5320	5320	5320	5320	0
342	20241223	161100	8217196810	5320	5320	5320	5320	0
343	20241223	161000	8217196810	5320	5320	5320	5320	0
344	20241223	160900	8217196810	5320	5320	5320	5320	0
345	20241223	160800	8217196810	5320	5320	5320	5320	0
346	20241223	160700	8217196810	5320	5320	5320	5320	0
347	20241223	160600	8217196810	5320	5320	5320	5320	0
348	20241223	160500	8217196810	5320	5320	5320	5320	0
349	20241223	160400	8217196810	5320	5320	5320	5320	0
350	20241223	160300	8217196810	5320	5320	5320	5320	0
351	20241223	160200	8217196810	5320	5320	5320	5320	0
352	20241223	160100	8217196810	5320	5320	5320	5320	0
353	20241223	160000	8217196810	5320	5320	5320	5320	0
354	20241223	155900	8217196810	5320	5320	5320	5320	0
355	20241223	155800	8217196810	5320	5320	5320	5320	0
356	20241223	155700	8217196810	5320	5320	5320	5320	0
357	20241223	155600	8217196810	5320	5320	5320	5320	0
358	20241223	155500	8217196810	5320	5320	5320	5320	0
359	20241223	155400	8217196810	5320	5320	5320	5320	0
360	20241223	155300	8217196810	5320	5320	5320	5320	0
361	20241223	155200	8217196810	5320	5320	5320	5320	0
362	20241223	155100	8217196810	5320	5320	5320	5320	56594
363	20241223	155000	8217196810	5320	5320	5320	5320	0
364	20241223	154900	8217196810	5320	5320	5320	5320	0
365	20241223	154800	8217196810	5320	5320	5320	5320	0
366	20241223	154700	8217196810	5320	5320	5320	5320	0
367	20241223	154600	8217196810	5320	5320	5320	5320	0
368	20241223	154500	8217196810	5320	5320	5320	5320	0
369	20241223	154400	8217196810	5320	5320	5320	5320	0
370	20241223	154300	8217196810	5320	5320	5320	5320	0
371	20241223	154200	8217196810	5320	5320	5320	5320	0
372	20241223	154100	8217196810	5320	5320	5320	5320	0
373	20241223	154000	8217196810	5320	5320	5320	5320	0
374	20241223	153900	8217196810	5320	5320	5320	5320	0
375	20241223	153800	8217196810	5320	5320	5320	5320	0
376	20241223	153700	8217196810	5320	5320	5320	5320	0
377	20241223	153600	8217196810	5320	5320	5320	5320	0
378	20241223	153500	8217196810	5320	5320	5320	5320	0
379	20241223	153400	8217196810	5320	5320	5320	5320	0
380	20241223	153300	8217196810	5320	5320	5320	5320	0
381	20241223	153200	8217196810	5320	5320	5320	5320	56594
382	20241223	153100	7916116730	5350	5350	5350	5350	0
383	20241223	153000	7916116730	5350	5350	5350	5350	0
384	20241223	152900	7916116730	5350	5350	5350	5350	0
385	20241223	152800	7916116730	5350	5350	5350	5350	0
386	20241223	152700	7916116730	5350	5350	5350	5350	0
387	20241223	152600	7916116730	5350	5350	5350	5350	0
388	20241223	152500	7916116730	5350	5350	5350	5350	0
389	20241223	152400	7916116730	5350	5350	5350	5350	0
390	20241223	152300	7916116730	5350	5350	5350	5350	0
391	20241223	152200	7916116730	5350	5350	5350	5350	0
392	20241223	152100	7916116730	5350	5350	5350	5350	0
393	20241223	152000	7916116730	5350	5350	5350	5350	0
394	20241223	151900	7916116730	5350	5380	5390	5350	25927
395	20241223	151800	7777035760	5380	5410	5410	5360	39865
396	20241223	151700	7562379250	5420	5420	5440	5410	12462
397	20241223	151600	7494840240	5420	5450	5460	5410	9069
398	20241223	151500	7445566930	5460	5460	5460	5450	2474
399	20241223	151400	7432065590	5470	5430	5470	5420	6349
400	20241223	151300	7397480940	5430	5450	5460	5420	9098
401	20241223	151200	7348043760	5450	5450	5460	5430	6220
402	20241223	151100	7314166160	5450	5440	5450	5440	3303
403	20241223	151000	7296182130	5450	5450	5450	5440	1960
404	20241223	150900	7285518440	5440	5450	5460	5440	8806
405	20241223	150800	7237565540	5450	5440	5460	5440	5366
406	20241223	150700	7208335890	5440	5430	5450	5430	3078
407	20241223	150600	7191605450	5430	5490	5490	5400	30340
408	20241223	150500	7026914570	5490	5500	5510	5490	1352
409	20241223	150400	7019484500	5510	5500	5510	5490	1102
410	20241223	150300	7013423840	5500	5490	5500	5480	3204
411	20241223	150200	6995812300	5490	5490	5490	5470	1337
412	20241223	150100	6988483130	5480	5470	5490	5460	2164
413	20241223	150000	6976628680	5470	5480	5490	5470	824
414	20241223	145900	6972120360	5480	5470	5490	5450	4054
415	20241223	145800	6949983460	5470	5470	5480	5450	6359
416	20241223	145700	6915277210	5480	5500	5500	5460	4527
417	20241223	145600	6890475690	5490	5500	5500	5460	4773
418	20241223	145500	6864318210	5500	5510	5510	5500	1257
419	20241223	145400	6857404250	5510	5510	5520	5510	2636
420	20241223	145300	6842867560	5520	5520	5520	5510	932
421	20241223	145200	6837725560	5530	5530	5530	5520	1425
422	20241223	145100	6829857800	5530	5540	5550	5530	2836
423	20241223	145000	6814159780	5540	5540	5550	5540	5631
424	20241223	144900	6782961080	5540	5540	5550	5540	3720
425	20241223	144800	6762333730	5530	5500	5550	5500	8423
426	20241223	144700	6715667310	5500	5490	5500	5480	9269
427	20241223	144600	6664718680	5480	5480	5480	5480	285
428	20241223	144500	6663156880	5480	5480	5480	5470	3312
429	20241223	144400	6645009020	5480	5490	5490	5470	773
430	20241223	144300	6640779670	5480	5470	5490	5460	11631
431	20241223	144200	6577223630	5470	5480	5480	5470	4445
432	20241223	144100	6552898850	5480	5480	5480	5470	5874
433	20241223	144000	6520724820	5480	5490	5490	5480	1448
434	20241223	143900	6512787910	5490	5500	5500	5470	3473
435	20241223	143800	6493758670	5500	5520	5520	5500	4159
436	20241223	143700	6470872260	5520	5510	5530	5510	1334
437	20241223	143600	6463520010	5500	5520	5520	5500	2103
438	20241223	143500	6451933780	5510	5520	5520	5510	801
439	20241223	143400	6447519760	5520	5530	5530	5510	815
440	20241223	143300	6443026210	5520	5520	5520	5510	617
441	20241223	143200	6439622760	5520	5520	5520	5510	835
442	20241223	143100	6435020560	5510	5520	5530	5510	430
443	20241223	143000	6432647400	5520	5520	5530	5520	690
444	20241223	142900	6428833500	5510	5520	5520	5510	222
445	20241223	142800	6427608980	5510	5520	5530	5510	1947
446	20241223	142700	6416876950	5510	5520	5520	5510	3369
447	20241223	142600	6398291920	5520	5530	5530	5520	2646
448	20241223	142500	6383684090	5530	5530	5530	5530	380
449	20241223	142400	6381582690	5530	5570	5570	5530	2216
450	20241223	142300	6369282780	5570	5530	5570	5520	5694
451	20241223	142200	6337705310	5540	5540	5560	5530	4375
452	20241223	142100	6313449700	5560	5540	5570	5530	2989
453	20241223	142000	6296847110	5550	5550	5560	5540	10295
454	20241223	141900	6239786780	5560	5560	5570	5540	7010
455	20241223	141800	6200871910	5550	5550	5580	5550	6161
456	20241223	141700	6166616860	5560	5540	5570	5530	7179
457	20241223	141600	6126753240	5530	5520	5540	5510	1590
458	20241223	141500	6117973060	5520	5510	5520	5510	253
459	20241223	141400	6116578420	5510	5510	5510	5510	481
460	20241223	141300	6113928110	5500	5500	5500	5500	877
461	20241223	141200	6109104610	5500	5500	5510	5500	2746
462	20241223	141100	6094000610	5490	5500	5500	5490	494
463	20241223	141000	6091286160	5500	5500	5500	5500	7
464	20241223	140900	6091247660	5490	5500	5500	5490	436
465	20241223	140800	6088852710	5500	5490	5500	5490	266
466	20241223	140700	6087392260	5490	5490	5500	5490	398
467	20241223	140600	6085207220	5480	5490	5490	5480	525
468	20241223	140500	6082329170	5490	5480	5490	5480	3165
469	20241223	140400	6064984880	5480	5490	5490	5480	3335
470	20241223	140300	6046682960	5500	5500	5500	5490	853
471	20241223	140200	6041992260	5500	5510	5510	5500	1973
472	20241223	140100	6031138910	5510	5500	5510	5500	324
473	20241223	140000	6029355950	5500	5500	5510	5500	566
474	20241223	135900	6026242880	5510	5510	5510	5500	2238
475	20241223	135800	6013928570	5510	5520	5520	5510	2722
476	20241223	135700	5998924840	5510	5530	5530	5510	2189
477	20241223	135600	5986830220	5530	5520	5530	5520	478
478	20241223	135500	5984188700	5520	5520	5550	5510	9211
479	20241223	135400	5933231560	5510	5500	5540	5500	9629
480	20241223	135300	5880086700	5510	5500	5520	5490	14147
481	20241223	135200	5802197970	5490	5480	5500	5480	5225
482	20241223	135100	5773502950	5490	5470	5490	5460	5055
483	20241223	135000	5745834220	5460	5470	5470	5460	3299
484	20241223	134900	5727789260	5470	5480	5480	5460	654
485	20241223	134800	5724211320	5480	5460	5480	5460	1020
486	20241223	134700	5718637050	5470	5460	5480	5460	4046
487	20241223	134600	5696510490	5460	5460	5470	5460	2639
488	20241223	134500	5682091180	5460	5470	5480	5460	3268
489	20241223	134400	5664221410	5480	5480	5480	5470	2770
490	20241223	134300	5649050710	5480	5480	5480	5470	1061
491	20241223	134200	5643240960	5470	5460	5470	5460	1388
492	20241223	134100	5635655680	5460	5450	5460	5450	3275
493	20241223	134000	5617779500	5450	5450	5460	5440	970
494	20241223	133900	5612497950	5440	5460	5460	5440	4890
495	20241223	133800	5585830430	5460	5450	5460	5450	667
496	20241223	133700	5582189330	5460	5460	5460	5450	2811
497	20241223	133600	5566861020	5460	5480	5480	5460	2731
498	20241223	133500	5551941190	5470	5470	5470	5470	1152
499	20241223	133400	5545639750	5470	5470	5480	5460	2167
500	20241223	133300	5533789760	5470	5460	5470	5450	1125
501	20241223	133200	5527642420	5450	5440	5460	5440	3386
502	20241223	133100	5509183790	5430	5440	5460	5430	11673
503	20241223	133000	5445632420	5440	5460	5460	5430	11931
504	20241223	132900	5380685800	5460	5480	5480	5460	4802
505	20241223	132800	5354443280	5480	5470	5480	5470	2970
506	20241223	132700	5338185120	5480	5480	5490	5470	2987
507	20241223	132600	5321821520	5480	5490	5490	5470	3543
508	20241223	132500	5302400270	5500	5490	5500	5480	3099
509	20241223	132400	5285381140	5500	5500	5500	5490	1784
510	20241223	132300	5275574840	5500	5520	5520	5500	2164
511	20241223	132200	5263652010	5520	5510	5520	5510	1659
512	20241223	132100	5254500240	5510	5510	5510	5500	1689
513	20241223	132000	5245194880	5500	5500	5530	5500	9413
514	20241223	131900	5193415640	5500	5480	5500	5480	8970
515	20241223	131800	5144105300	5480	5540	5540	5450	45526
516	20241223	131700	4894145200	5550	5540	5550	5540	1400
517	20241223	131600	4886375520	5550	5560	5560	5550	1243
518	20241223	131500	4879473940	5550	5540	5550	5530	4046
519	20241223	131400	4857043350	5540	5530	5540	5520	4147
520	20241223	131300	4834144980	5520	5550	5550	5520	11939
521	20241223	131200	4768097580	5550	5550	5570	5550	2590
522	20241223	131100	4753696180	5550	5560	5560	5550	12678
523	20241223	131000	4683231000	5560	5550	5570	5550	1839
524	20241223	130900	4673000470	5550	5570	5570	5540	10267
525	20241223	130800	4615975710	5570	5570	5570	5570	372
526	20241223	130700	4613903670	5570	5580	5590	5570	1241
527	20241223	130600	4606986620	5580	5580	5580	5580	113
528	20241223	130500	4606356080	5590	5580	5590	5570	964
529	20241223	130400	4600982960	5580	5580	5580	5580	105
530	20241223	130300	4600397060	5580	5590	5590	5580	829
531	20241223	130200	4595763000	5590	5590	5590	5580	1313
532	20241223	130100	4588434260	5590	5590	5590	5590	414
533	20241223	130000	4586120000	5580	5580	5590	5580	36
534	20241223	125900	4585919110	5580	5580	5580	5580	301
535	20241223	125800	4584239530	5580	5580	5580	5580	108
536	20241223	125700	4583636890	5580	5590	5590	5570	611
537	20241223	125600	4580227580	5580	5580	5580	5570	1445
538	20241223	125500	4572170410	5580	5580	5580	5580	655
539	20241223	125400	4568515510	5580	5590	5590	5580	3825
540	20241223	125300	4547146020	5590	5600	5600	5590	1126
541	20241223	125200	4540841590	5600	5590	5600	5590	138
542	20241223	125100	4540070050	5590	5590	5590	5590	863
543	20241223	125000	4535245880	5600	5590	5600	5590	908
544	20241223	124900	4530164360	5600	5590	5600	5590	943
545	20241223	124800	4524892670	5590	5590	5600	5590	777
546	20241223	124700	4520549230	5590	5590	5600	5590	1015
547	20241223	124600	4514874780	5590	5590	5600	5590	565
548	20241223	124500	4511716340	5590	5580	5590	5580	124
549	20241223	124400	4511023420	5580	5580	5580	5580	286
550	20241223	124300	4509427540	5580	5580	5580	5580	398
551	20241223	124200	4507206700	5590	5590	5590	5580	524
552	20241223	124100	4504277600	5590	5580	5590	5570	1015
553	20241223	124000	4498618140	5600	5580	5600	5570	2017
554	20241223	123900	4487361220	5580	5580	5580	5570	670
555	20241223	123800	4483628540	5570	5580	5580	5560	6268
556	20241223	123700	4448753930	5580	5590	5590	5570	3052
557	20241223	123600	4431728760	5580	5590	5600	5580	2423
558	20241223	123500	4418184230	5590	5600	5600	5590	380
559	20241223	123400	4416059030	5600	5600	5600	5590	495
560	20241223	123300	4413291940	5590	5600	5600	5590	2612
561	20241223	123200	4398682190	5600	5600	5600	5590	3129
562	20241223	123100	4381184250	5600	5600	5600	5600	2178
563	20241223	123000	4368987450	5610	5600	5610	5600	509
564	20241223	122900	4366137030	5600	5610	5610	5600	852
565	20241223	122800	4361365650	5610	5600	5610	5600	652
566	20241223	122700	4357711600	5610	5610	5610	5610	321
567	20241223	122600	4355910790	5620	5610	5620	5610	7
568	20241223	122500	4355871510	5610	5620	5620	5610	75
569	20241223	122400	4355450750	5610	5610	5620	5600	381
570	20241223	122300	4353316510	5610	5610	5610	5600	471
571	20241223	122200	4350675200	5610	5610	5610	5600	1069
572	20241223	122100	4344680850	5610	5610	5620	5600	2403
573	20241223	122000	4331204410	5610	5620	5620	5610	1006
574	20241223	121900	4325557460	5620	5610	5620	5610	737
575	20241223	121800	4321418250	5610	5610	5620	5610	2392
576	20241223	121700	4307998980	5620	5610	5620	5610	361
577	20241223	121600	4305973550	5620	5630	5630	5620	511
578	20241223	121500	4303101710	5620	5620	5630	5610	2745
579	20241223	121400	4287682220	5620	5610	5620	5610	109
580	20241223	121300	4287069660	5610	5600	5620	5600	1150
581	20241223	121200	4280619460	5600	5620	5620	5600	1172
582	20241223	121100	4274041690	5620	5630	5630	5620	1671
583	20241223	121000	4264645450	5630	5630	5630	5630	1206
584	20241223	120900	4257855670	5630	5650	5650	5630	3899
585	20241223	120800	4235872060	5650	5640	5660	5630	14389
586	20241223	120700	4154552400	5640	5620	5650	5620	11896
587	20241223	120600	4087479530	5630	5620	5630	5600	2290
588	20241223	120500	4074615390	5600	5600	5630	5580	1712
589	20241223	120400	4065025880	5600	5590	5600	5590	2105
590	20241223	120300	4053258420	5600	5590	5600	5590	869
591	20241223	120200	4048397550	5590	5590	5620	5590	2080
592	20241223	120100	4036756310	5590	5600	5600	5590	1939
593	20241223	120000	4025903650	5590	5600	5600	5590	1946
594	20241223	115900	4015017800	5600	5600	5600	5600	5
595	20241223	115800	4014989800	5590	5610	5610	5590	4517
596	20241223	115700	3989711080	5620	5600	5620	5600	1837
597	20241223	115600	3979409720	5600	5600	5610	5590	1133
598	20241223	115500	3973064650	5600	5600	5600	5590	1235
599	20241223	115400	3966148690	5600	5600	5600	5600	27
600	20241223	115300	3965997490	5610	5600	5610	5600	85
601	20241223	115200	3965521100	5600	5610	5610	5600	411
602	20241223	115100	3963218270	5600	5610	5610	5600	150
603	20241223	115000	3962377740	5610	5600	5610	5600	689
604	20241223	114900	3958512740	5600	5600	5610	5600	1173
605	20241223	114800	3951938920	5590	5600	5610	5590	849
606	20241223	114700	3947183690	5600	5600	5600	5600	883
607	20241223	114600	3942238890	5600	5600	5600	5590	1198
608	20241223	114500	3935530190	5600	5600	5610	5590	1686
609	20241223	114400	3926095110	5600	5600	5600	5600	1139
610	20241223	114300	3919716710	5600	5600	5600	5600	208
611	20241223	114200	3918551910	5600	5600	5610	5600	587
612	20241223	114100	3915264210	5610	5610	5610	5610	15
613	20241223	114000	3915180060	5600	5600	5600	5600	1612
614	20241223	113900	3906152860	5610	5610	5610	5610	479
615	20241223	113800	3903465670	5610	5610	5610	5610	2066
616	20241223	113700	3891875410	5610	5610	5620	5610	381
617	20241223	113600	3889737440	5610	5610	5610	5600	4187
618	20241223	113500	3866284680	5610	5620	5620	5610	2561
619	20241223	113400	3851917460	5610	5600	5610	5600	273
620	20241223	113300	3850386430	5600	5610	5610	5600	74
621	20241223	113200	3849971800	5610	5610	5620	5610	206
622	20241223	113100	3848816130	5610	5610	5610	5600	601
623	20241223	113000	3845445900	5610	5610	5610	5600	2001
624	20241223	112900	3834240190	5600	5610	5610	5600	495
625	20241223	112800	3831467680	5600	5590	5610	5590	6511
626	20241223	112700	3795035280	5590	5570	5590	5570	1957
627	20241223	112600	3784125540	5570	5560	5570	5560	1661
628	20241223	112500	3774888150	5560	5580	5580	5560	3618
629	20241223	112400	3754743310	5580	5590	5590	5570	8544
630	20241223	112300	3707067910	5590	5590	5590	5580	108
631	20241223	112200	3706464590	5590	5570	5590	5570	1728
632	20241223	112100	3696833570	5570	5590	5590	5560	10140
633	20241223	112000	3640352980	5580	5590	5590	5580	6230
634	20241223	111900	3605574300	5590	5600	5600	5590	521
635	20241223	111800	3602660990	5590	5600	5600	5590	3182
636	20241223	111700	3584873430	5600	5610	5610	5590	4261
637	20241223	111600	3561027350	5600	5620	5620	5600	1190
638	20241223	111500	3554362950	5610	5620	5620	5590	5033
639	20241223	111400	3526201420	5630	5610	5640	5610	1062
640	20241223	111300	3520229450	5600	5640	5640	5600	11475
641	20241223	111200	3455858490	5650	5640	5650	5640	557
642	20241223	111100	3452711530	5640	5630	5640	5630	402
643	20241223	111000	3450447380	5630	5620	5630	5610	1966
644	20241223	110900	3439410920	5620	5630	5630	5610	640
645	20241223	110800	3435817680	5640	5620	5640	5610	610
646	20241223	110700	3432391580	5610	5640	5640	5610	9445
647	20241223	110600	3379314870	5640	5640	5640	5640	4086
648	20241223	110500	3356269830	5640	5630	5640	5620	3883
649	20241223	110400	3334412020	5630	5640	5640	5630	3080
650	20241223	110300	3317050620	5640	5660	5660	5640	2129
651	20241223	110200	3305026750	5660	5660	5660	5660	7
652	20241223	110100	3304987130	5660	5650	5660	5650	364
653	20241223	110000	3302929170	5650	5660	5670	5650	598
654	20241223	105900	3299550100	5660	5660	5660	5660	693
655	20241223	105800	3295627720	5660	5660	5670	5660	360
656	20241223	105700	3293590110	5660	5660	5670	5660	911
657	20241223	105600	3288433840	5660	5650	5670	5650	521
658	20241223	105500	3285485440	5650	5670	5670	5650	1024
659	20241223	105400	3279690270	5660	5650	5670	5650	729
660	20241223	105300	3275569020	5650	5640	5650	5640	319
661	20241223	105200	3273768810	5640	5640	5650	5640	720
662	20241223	105100	3269707660	5650	5640	5650	5640	1186
663	20241223	105000	3263018220	5640	5650	5650	5640	610
664	20241223	104900	3259577700	5650	5650	5650	5640	601
665	20241223	104800	3256186750	5650	5650	5650	5650	1290
666	20241223	104700	3248898250	5650	5660	5660	5650	814
667	20241223	104600	3244298590	5660	5650	5660	5650	901
668	20241223	104500	3239203220	5650	5640	5660	5640	752
669	20241223	104400	3234950600	5650	5650	5650	5640	608
670	20241223	104300	3231518420	5630	5660	5660	5630	1781
671	20241223	104200	3221478280	5660	5640	5660	5640	2105
672	20241223	104100	3209597130	5630	5640	5640	5630	1240
673	20241223	104000	3202615920	5630	5630	5630	5630	535
674	20241223	103900	3199603870	5630	5630	5630	5630	149
675	20241223	103800	3198765000	5630	5620	5630	5620	1015
676	20241223	103700	3193057230	5620	5630	5630	5620	1163
677	20241223	103600	3186521040	5630	5620	5630	5620	2250
678	20241223	103500	3173864550	5620	5640	5640	5620	921
679	20241223	103400	3168675760	5640	5640	5650	5640	1898
680	20241223	103300	3157967130	5640	5630	5640	5630	842
681	20241223	103200	3153224250	5630	5630	5640	5630	874
682	20241223	103100	3148302620	5620	5620	5630	5620	2020
683	20241223	103000	3136946550	5620	5640	5640	5620	2029
684	20241223	102900	3125522210	5640	5650	5650	5640	1283
685	20241223	102800	3118284710	5650	5650	5660	5650	3274
686	20241223	102700	3099786600	5660	5660	5660	5660	1198
687	20241223	102600	3093005920	5670	5680	5680	5670	1054
688	20241223	102500	3087029450	5680	5670	5680	5670	353
689	20241223	102400	3085026720	5670	5670	5680	5660	3428
690	20241223	102300	3065593260	5660	5680	5680	5660	3567
691	20241223	102200	3045360300	5680	5680	5690	5670	1757
692	20241223	102100	3035379200	5680	5680	5690	5670	3414
693	20241223	102000	3015989700	5670	5690	5700	5670	6170
694	20241223	101900	2980861150	5700	5680	5700	5670	4807
695	20241223	101800	2953505700	5670	5660	5680	5660	1828
696	20241223	101700	2943125520	5670	5700	5710	5660	7159
697	20241223	101600	2902419140	5690	5660	5710	5660	7449
698	20241223	101500	2859986890	5670	5660	5680	5650	4184
699	20241223	101400	2836295630	5650	5650	5670	5640	2840
700	20241223	101300	2820227490	5650	5640	5650	5630	2893
701	20241223	101200	2803907270	5640	5650	5650	5640	2475
702	20241223	101100	2789948250	5640	5640	5640	5640	1925
703	20241223	101000	2779091250	5640	5650	5650	5640	430
704	20241223	100900	2776662240	5650	5650	5650	5640	1546
705	20241223	100800	2767931010	5650	5680	5680	5650	876
706	20241223	100700	2762972770	5680	5670	5680	5660	3032
707	20241223	100600	2745772420	5670	5620	5670	5620	1964
708	20241223	100500	2734684240	5620	5620	5630	5620	1257
709	20241223	100400	2727618900	5620	5610	5620	5610	373
710	20241223	100300	2725525830	5620	5600	5620	5600	3053
711	20241223	100200	2708412990	5600	5620	5620	5600	5424
712	20241223	100100	2677993620	5620	5620	5630	5610	1142
713	20241223	100000	2671579310	5620	5630	5640	5620	907
714	20241223	095900	2666478780	5620	5630	5650	5620	1707
715	20241223	095800	2656859480	5640	5650	5650	5640	10
716	20241223	095700	2656803010	5660	5630	5670	5630	2958
717	20241223	095600	2640124500	5630	5610	5630	5610	2424
718	20241223	095500	2626492170	5620	5620	5630	5610	1181
719	20241223	095400	2619855590	5620	5620	5630	5620	1088
720	20241223	095300	2613740980	5630	5630	5630	5620	2180
721	20241223	095200	2601472470	5630	5630	5640	5620	2042
722	20241223	095100	2589967130	5630	5630	5630	5620	3787
723	20241223	095000	2568668220	5630	5630	5630	5620	2052
724	20241223	094900	2557115480	5630	5640	5640	5630	1789
725	20241223	094800	2547043310	5630	5650	5650	5630	3341
726	20241223	094700	2528224230	5650	5630	5660	5630	1713
727	20241223	094600	2518563350	5630	5670	5670	5630	2282
728	20241223	094500	2505669360	5670	5670	5670	5660	1178
729	20241223	094400	2498994330	5660	5660	5680	5650	2919
730	20241223	094300	2482472020	5670	5690	5700	5660	5065
731	20241223	094200	2453696330	5700	5660	5700	5660	6862
732	20241223	094100	2414671050	5670	5660	5670	5650	5230
733	20241223	094000	2385088220	5670	5640	5670	5630	5243
734	20241223	093900	2355448400	5630	5630	5640	5620	2698
735	20241223	093800	2340247400	5640	5630	5640	5620	2822
736	20241223	093700	2324359700	5620	5620	5630	5610	2357
737	20241223	093600	2311111110	5630	5610	5650	5600	8232
738	20241223	093500	2264854180	5590	5610	5610	5590	3179
739	20241223	093400	2247056300	5610	5610	5610	5600	4460
740	20241223	093300	2222060270	5610	5580	5610	5580	5377
741	20241223	093200	2192035160	5590	5610	5610	5590	5185
742	20241223	093100	2163040490	5610	5600	5610	5590	4226
743	20241223	093000	2139362500	5600	5640	5640	5600	7645
744	20241223	092900	2096408280	5630	5620	5640	5620	2399
745	20241223	092800	2082901120	5630	5610	5630	5610	1765
746	20241223	092700	2072986080	5620	5600	5620	5590	4835
747	20241223	092600	2045879460	5600	5630	5630	5600	4548
748	20241223	092500	2020378500	5630	5600	5630	5590	4277
749	20241223	092400	1996402470	5590	5590	5610	5590	6757
750	20241223	092300	1958595380	5590	5610	5620	5580	12097
751	20241223	092200	1890858110	5610	5640	5640	5600	16765
752	20241223	092100	1796759920	5650	5640	5650	5630	4085
753	20241223	092000	1773709280	5650	5650	5660	5640	2247
754	20241223	091900	1761032720	5640	5700	5700	5640	5831
755	20241223	091800	1727984850	5700	5740	5740	5690	8375
756	20241223	091700	1680123710	5740	5740	5750	5720	9161
757	20241223	091600	1627628370	5730	5680	5770	5680	18369
758	20241223	091500	1522458320	5690	5660	5690	5630	15153
759	20241223	091400	1436699750	5650	5660	5660	5640	3754
760	20241223	091300	1415500370	5660	5660	5670	5650	8453
761	20241223	091200	1367649050	5660	5650	5670	5650	5927
762	20241223	091100	1334116810	5650	5610	5670	5600	19922
763	20241223	091000	1221915300	5610	5610	5620	5580	31553
764	20241223	090900	1045128910	5610	5640	5650	5600	13898
765	20241223	090800	967011680	5650	5680	5680	5600	21931
766	20241223	090700	843358760	5680	5700	5700	5660	18432
767	20241223	090600	738781860	5700	5730	5750	5650	20868
768	20241223	090500	619810650	5730	5750	5750	5710	14193
769	20241223	090400	538371850	5760	5770	5770	5700	25000
770	20241223	090300	395077560	5770	5840	5840	5770	25584
771	20241223	090200	246360060	5840	5820	5860	5820	9159
772	20241223	090100	192907870	5810	5870	5870	5810	10428
773	20241223	090000	132045740	5870	5890	5900	5850	17048