KissMeData/464280/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	215300	1383772390	13930	13930	13930	13930	2236
3	20241223	215200	1383772390	13930	13930	13930	13930	0
4	20241223	215100	1383772390	13930	13930	13930	13930	0
5	20241223	215000	1383772390	13930	13930	13930	13930	0
6	20241223	214900	1383772390	13930	13930	13930	13930	0
7	20241223	214800	1383772390	13930	13930	13930	13930	0
8	20241223	214700	1383772390	13930	13930	13930	13930	0
9	20241223	214600	1383772390	13930	13930	13930	13930	0
10	20241223	214500	1383772390	13930	13930	13930	13930	0
11	20241223	214400	1383772390	13930	13930	13930	13930	0
12	20241223	214300	1383772390	13930	13930	13930	13930	0
13	20241223	214200	1383772390	13930	13930	13930	13930	0
14	20241223	214100	1383772390	13930	13930	13930	13930	0
15	20241223	214000	1383772390	13930	13930	13930	13930	0
16	20241223	213900	1383772390	13930	13930	13930	13930	0
17	20241223	213800	1383772390	13930	13930	13930	13930	0
18	20241223	213700	1383772390	13930	13930	13930	13930	0
19	20241223	213600	1383772390	13930	13930	13930	13930	0
20	20241223	213500	1383772390	13930	13930	13930	13930	0
21	20241223	213400	1383772390	13930	13930	13930	13930	0
22	20241223	213300	1383772390	13930	13930	13930	13930	0
23	20241223	213200	1383772390	13930	13930	13930	13930	0
24	20241223	213100	1383772390	13930	13930	13930	13930	0
25	20241223	213000	1383772390	13930	13930	13930	13930	0
26	20241223	212900	1383772390	13930	13930	13930	13930	0
27	20241223	212800	1383772390	13930	13930	13930	13930	0
28	20241223	212700	1383772390	13930	13930	13930	13930	0
29	20241223	212600	1383772390	13930	13930	13930	13930	0
30	20241223	212500	1383772390	13930	13930	13930	13930	0
31	20241223	212400	1383772390	13930	13930	13930	13930	0
32	20241223	212300	1383772390	13930	13930	13930	13930	2236
33	20241223	212200	1383772390	13930	13930	13930	13930	0
34	20241223	212100	1383772390	13930	13930	13930	13930	0
35	20241223	212000	1383772390	13930	13930	13930	13930	0
36	20241223	211900	1383772390	13930	13930	13930	13930	0
37	20241223	211800	1383772390	13930	13930	13930	13930	0
38	20241223	211700	1383772390	13930	13930	13930	13930	0
39	20241223	211600	1383772390	13930	13930	13930	13930	0
40	20241223	211500	1383772390	13930	13930	13930	13930	0
41	20241223	211400	1383772390	13930	13930	13930	13930	0
42	20241223	211300	1383772390	13930	13930	13930	13930	0
43	20241223	211200	1383772390	13930	13930	13930	13930	0
44	20241223	211100	1383772390	13930	13930	13930	13930	0
45	20241223	211000	1383772390	13930	13930	13930	13930	0
46	20241223	210900	1383772390	13930	13930	13930	13930	0
47	20241223	210800	1383772390	13930	13930	13930	13930	0
48	20241223	210700	1383772390	13930	13930	13930	13930	0
49	20241223	210600	1383772390	13930	13930	13930	13930	0
50	20241223	210500	1383772390	13930	13930	13930	13930	0
51	20241223	210400	1383772390	13930	13930	13930	13930	0
52	20241223	210300	1383772390	13930	13930	13930	13930	0
53	20241223	210200	1383772390	13930	13930	13930	13930	0
54	20241223	210100	1383772390	13930	13930	13930	13930	0
55	20241223	210000	1383772390	13930	13930	13930	13930	0
56	20241223	205900	1383772390	13930	13930	13930	13930	0
57	20241223	205800	1383772390	13930	13930	13930	13930	0
58	20241223	205700	1383772390	13930	13930	13930	13930	0
59	20241223	205600	1383772390	13930	13930	13930	13930	0
60	20241223	205500	1383772390	13930	13930	13930	13930	0
61	20241223	205400	1383772390	13930	13930	13930	13930	0
62	20241223	205300	1383772390	13930	13930	13930	13930	2236
63	20241223	205200	1383772390	13930	13930	13930	13930	0
64	20241223	205100	1383772390	13930	13930	13930	13930	0
65	20241223	205000	1383772390	13930	13930	13930	13930	0
66	20241223	204900	1383772390	13930	13930	13930	13930	0
67	20241223	204800	1383772390	13930	13930	13930	13930	0
68	20241223	204700	1383772390	13930	13930	13930	13930	0
69	20241223	204600	1383772390	13930	13930	13930	13930	0
70	20241223	204500	1383772390	13930	13930	13930	13930	0
71	20241223	204400	1383772390	13930	13930	13930	13930	0
72	20241223	204300	1383772390	13930	13930	13930	13930	0
73	20241223	204200	1383772390	13930	13930	13930	13930	0
74	20241223	204100	1383772390	13930	13930	13930	13930	0
75	20241223	204000	1383772390	13930	13930	13930	13930	0
76	20241223	203900	1383772390	13930	13930	13930	13930	0
77	20241223	203800	1383772390	13930	13930	13930	13930	0
78	20241223	203700	1383772390	13930	13930	13930	13930	0
79	20241223	203600	1383772390	13930	13930	13930	13930	0
80	20241223	203500	1383772390	13930	13930	13930	13930	0
81	20241223	203400	1383772390	13930	13930	13930	13930	0
82	20241223	203300	1383772390	13930	13930	13930	13930	0
83	20241223	203200	1383772390	13930	13930	13930	13930	0
84	20241223	203100	1383772390	13930	13930	13930	13930	0
85	20241223	203000	1383772390	13930	13930	13930	13930	0
86	20241223	202900	1383772390	13930	13930	13930	13930	0
87	20241223	202800	1383772390	13930	13930	13930	13930	0
88	20241223	202700	1383772390	13930	13930	13930	13930	0
89	20241223	202600	1383772390	13930	13930	13930	13930	0
90	20241223	202500	1383772390	13930	13930	13930	13930	0
91	20241223	202400	1383772390	13930	13930	13930	13930	0
92	20241223	202300	1383772390	13930	13930	13930	13930	2236
93	20241223	202200	1383772390	13930	13930	13930	13930	0
94	20241223	202100	1383772390	13930	13930	13930	13930	0
95	20241223	202000	1383772390	13930	13930	13930	13930	0
96	20241223	201900	1383772390	13930	13930	13930	13930	0
97	20241223	201800	1383772390	13930	13930	13930	13930	0
98	20241223	201700	1383772390	13930	13930	13930	13930	0
99	20241223	201600	1383772390	13930	13930	13930	13930	0
100	20241223	201500	1383772390	13930	13930	13930	13930	0
101	20241223	201400	1383772390	13930	13930	13930	13930	0
102	20241223	201300	1383772390	13930	13930	13930	13930	0
103	20241223	201200	1383772390	13930	13930	13930	13930	0
104	20241223	201100	1383772390	13930	13930	13930	13930	0
105	20241223	201000	1383772390	13930	13930	13930	13930	0
106	20241223	200900	1383772390	13930	13930	13930	13930	0
107	20241223	200800	1383772390	13930	13930	13930	13930	0
108	20241223	200700	1383772390	13930	13930	13930	13930	0
109	20241223	200600	1383772390	13930	13930	13930	13930	0
110	20241223	200500	1383772390	13930	13930	13930	13930	0
111	20241223	200400	1383772390	13930	13930	13930	13930	0
112	20241223	200300	1383772390	13930	13930	13930	13930	0
113	20241223	200200	1383772390	13930	13930	13930	13930	0
114	20241223	200100	1383772390	13930	13930	13930	13930	0
115	20241223	200000	1383772390	13930	13930	13930	13930	0
116	20241223	195900	1383772390	13930	13930	13930	13930	0
117	20241223	195800	1383772390	13930	13930	13930	13930	0
118	20241223	195700	1383772390	13930	13930	13930	13930	0
119	20241223	195600	1383772390	13930	13930	13930	13930	0
120	20241223	195500	1383772390	13930	13930	13930	13930	0
121	20241223	195400	1383772390	13930	13930	13930	13930	0
122	20241223	195300	1383772390	13930	13930	13930	13930	2236
123	20241223	195200	1383772390	13930	13930	13930	13930	0
124	20241223	195100	1383772390	13930	13930	13930	13930	0
125	20241223	195000	1383772390	13930	13930	13930	13930	0
126	20241223	194900	1383772390	13930	13930	13930	13930	0
127	20241223	194800	1383772390	13930	13930	13930	13930	0
128	20241223	194700	1383772390	13930	13930	13930	13930	0
129	20241223	194600	1383772390	13930	13930	13930	13930	0
130	20241223	194500	1383772390	13930	13930	13930	13930	0
131	20241223	194400	1383772390	13930	13930	13930	13930	0
132	20241223	194300	1383772390	13930	13930	13930	13930	0
133	20241223	194200	1383772390	13930	13930	13930	13930	0
134	20241223	194100	1383772390	13930	13930	13930	13930	0
135	20241223	194000	1383772390	13930	13930	13930	13930	0
136	20241223	193900	1383772390	13930	13930	13930	13930	0
137	20241223	193800	1383772390	13930	13930	13930	13930	0
138	20241223	193700	1383772390	13930	13930	13930	13930	0
139	20241223	193600	1383772390	13930	13930	13930	13930	0
140	20241223	193500	1383772390	13930	13930	13930	13930	0
141	20241223	193400	1383772390	13930	13930	13930	13930	0
142	20241223	193300	1383772390	13930	13930	13930	13930	0
143	20241223	193200	1383772390	13930	13930	13930	13930	0
144	20241223	193100	1383772390	13930	13930	13930	13930	0
145	20241223	193000	1383772390	13930	13930	13930	13930	0
146	20241223	192900	1383772390	13930	13930	13930	13930	0
147	20241223	192800	1383772390	13930	13930	13930	13930	0
148	20241223	192700	1383772390	13930	13930	13930	13930	0
149	20241223	192600	1383772390	13930	13930	13930	13930	0
150	20241223	192500	1383772390	13930	13930	13930	13930	0
151	20241223	192400	1383772390	13930	13930	13930	13930	0
152	20241223	192300	1383772390	13930	13930	13930	13930	2236
153	20241223	192200	1383772390	13930	13930	13930	13930	0
154	20241223	192100	1383772390	13930	13930	13930	13930	0
155	20241223	192000	1383772390	13930	13930	13930	13930	0
156	20241223	191900	1383772390	13930	13930	13930	13930	0
157	20241223	191800	1383772390	13930	13930	13930	13930	0
158	20241223	191700	1383772390	13930	13930	13930	13930	0
159	20241223	191600	1383772390	13930	13930	13930	13930	0
160	20241223	191500	1383772390	13930	13930	13930	13930	0
161	20241223	191400	1383772390	13930	13930	13930	13930	0
162	20241223	191300	1383772390	13930	13930	13930	13930	0
163	20241223	191200	1383772390	13930	13930	13930	13930	0
164	20241223	191100	1383772390	13930	13930	13930	13930	0
165	20241223	191000	1383772390	13930	13930	13930	13930	0
166	20241223	190900	1383772390	13930	13930	13930	13930	0
167	20241223	190800	1383772390	13930	13930	13930	13930	0
168	20241223	190700	1383772390	13930	13930	13930	13930	0
169	20241223	190600	1383772390	13930	13930	13930	13930	0
170	20241223	190500	1383772390	13930	13930	13930	13930	0
171	20241223	190400	1383772390	13930	13930	13930	13930	0
172	20241223	190300	1383772390	13930	13930	13930	13930	0
173	20241223	190200	1383772390	13930	13930	13930	13930	0
174	20241223	190100	1383772390	13930	13930	13930	13930	0
175	20241223	190000	1383772390	13930	13930	13930	13930	0
176	20241223	185900	1383772390	13930	13930	13930	13930	0
177	20241223	185800	1383772390	13930	13930	13930	13930	0
178	20241223	185700	1383772390	13930	13930	13930	13930	0
179	20241223	185600	1383772390	13930	13930	13930	13930	0
180	20241223	185500	1383772390	13930	13930	13930	13930	0
181	20241223	185400	1383772390	13930	13930	13930	13930	0
182	20241223	185300	1383772390	13930	13930	13930	13930	2236
183	20241223	185200	1383772390	13930	13930	13930	13930	0
184	20241223	185100	1383772390	13930	13930	13930	13930	0
185	20241223	185000	1383772390	13930	13930	13930	13930	0
186	20241223	184900	1383772390	13930	13930	13930	13930	0
187	20241223	184800	1383772390	13930	13930	13930	13930	0
188	20241223	184700	1383772390	13930	13930	13930	13930	0
189	20241223	184600	1383772390	13930	13930	13930	13930	0
190	20241223	184500	1383772390	13930	13930	13930	13930	0
191	20241223	184400	1383772390	13930	13930	13930	13930	0
192	20241223	184300	1383772390	13930	13930	13930	13930	0
193	20241223	184200	1383772390	13930	13930	13930	13930	0
194	20241223	184100	1383772390	13930	13930	13930	13930	0
195	20241223	184000	1383772390	13930	13930	13930	13930	0
196	20241223	183900	1383772390	13930	13930	13930	13930	0
197	20241223	183800	1383772390	13930	13930	13930	13930	0
198	20241223	183700	1383772390	13930	13930	13930	13930	0
199	20241223	183600	1383772390	13930	13930	13930	13930	0
200	20241223	183500	1383772390	13930	13930	13930	13930	0
201	20241223	183400	1383772390	13930	13930	13930	13930	0
202	20241223	183300	1383772390	13930	13930	13930	13930	0
203	20241223	183200	1383772390	13930	13930	13930	13930	0
204	20241223	183100	1383772390	13930	13930	13930	13930	0
205	20241223	183000	1383772390	13930	13930	13930	13930	0
206	20241223	182900	1383772390	13930	13930	13930	13930	0
207	20241223	182800	1383772390	13930	13930	13930	13930	0
208	20241223	182700	1383772390	13930	13930	13930	13930	0
209	20241223	182600	1383772390	13930	13930	13930	13930	0
210	20241223	182500	1383772390	13930	13930	13930	13930	0
211	20241223	182400	1383772390	13930	13930	13930	13930	0
212	20241223	182300	1383772390	13930	13930	13930	13930	2236
213	20241223	182200	1383772390	13930	13930	13930	13930	0
214	20241223	182100	1383772390	13930	13930	13930	13930	0
215	20241223	182000	1383772390	13930	13930	13930	13930	0
216	20241223	181900	1383772390	13930	13930	13930	13930	0
217	20241223	181800	1383772390	13930	13930	13930	13930	0
218	20241223	181700	1383772390	13930	13930	13930	13930	0
219	20241223	181600	1383772390	13930	13930	13930	13930	0
220	20241223	181500	1383772390	13930	13930	13930	13930	0
221	20241223	181400	1383772390	13930	13930	13930	13930	0
222	20241223	181300	1383772390	13930	13930	13930	13930	0
223	20241223	181200	1383772390	13930	13930	13930	13930	0
224	20241223	181100	1383772390	13930	13930	13930	13930	0
225	20241223	181000	1383772390	13930	13930	13930	13930	0
226	20241223	180900	1383772390	13930	13930	13930	13930	0
227	20241223	180800	1383772390	13930	13930	13930	13930	0
228	20241223	180700	1383772390	13930	13930	13930	13930	0
229	20241223	180600	1383772390	13930	13930	13930	13930	0
230	20241223	180500	1383772390	13930	13930	13930	13930	0
231	20241223	180400	1383772390	13930	13930	13930	13930	0
232	20241223	180300	1383772390	13930	13930	13930	13930	0
233	20241223	180200	1383772390	13930	13930	13930	13930	0
234	20241223	180100	1383772390	13930	13930	13930	13930	0
235	20241223	180000	1383772390	13930	13930	13930	13930	0
236	20241223	175900	1383772390	13930	13930	13930	13930	0
237	20241223	175800	1383772390	13930	13930	13930	13930	0
238	20241223	175700	1383772390	13930	13930	13930	13930	0
239	20241223	175600	1383772390	13930	13930	13930	13930	0
240	20241223	175500	1383772390	13930	13930	13930	13930	0
241	20241223	175400	1383772390	13930	13930	13930	13930	0
242	20241223	175300	1383772390	13930	13930	13930	13930	2236
243	20241223	175200	1383772390	13930	13930	13930	13930	0
244	20241223	175100	1383772390	13930	13930	13930	13930	0
245	20241223	175000	1383772390	13930	13930	13930	13930	0
246	20241223	174900	1383772390	13930	13930	13930	13930	0
247	20241223	174800	1383772390	13930	13930	13930	13930	0
248	20241223	174700	1383772390	13930	13930	13930	13930	0
249	20241223	174600	1383772390	13930	13930	13930	13930	0
250	20241223	174500	1383772390	13930	13930	13930	13930	0
251	20241223	174400	1383772390	13930	13930	13930	13930	0
252	20241223	174300	1383772390	13930	13930	13930	13930	0
253	20241223	174200	1383772390	13930	13930	13930	13930	0
254	20241223	174100	1383772390	13930	13930	13930	13930	0
255	20241223	174000	1383772390	13930	13930	13930	13930	0
256	20241223	173900	1383772390	13930	13930	13930	13930	0
257	20241223	173800	1383772390	13930	13930	13930	13930	0
258	20241223	173700	1383772390	13930	13930	13930	13930	0
259	20241223	173600	1383772390	13930	13930	13930	13930	0
260	20241223	173500	1383772390	13930	13930	13930	13930	0
261	20241223	173400	1383772390	13930	13930	13930	13930	0
262	20241223	173300	1383772390	13930	13930	13930	13930	0
263	20241223	173200	1383772390	13930	13930	13930	13930	0
264	20241223	173100	1383772390	13930	13930	13930	13930	0
265	20241223	173000	1383772390	13930	13930	13930	13930	0
266	20241223	172900	1383772390	13930	13930	13930	13930	0
267	20241223	172800	1383772390	13930	13930	13930	13930	0
268	20241223	172700	1383772390	13930	13930	13930	13930	0
269	20241223	172600	1383772390	13930	13930	13930	13930	0
270	20241223	172500	1383772390	13930	13930	13930	13930	0
271	20241223	172400	1383772390	13930	13930	13930	13930	0
272	20241223	172300	1383772390	13930	13930	13930	13930	2236
273	20241223	172200	1383772390	13930	13930	13930	13930	0
274	20241223	172100	1383772390	13930	13930	13930	13930	0
275	20241223	172000	1383772390	13930	13930	13930	13930	0
276	20241223	171900	1383772390	13930	13930	13930	13930	0
277	20241223	171800	1383772390	13930	13930	13930	13930	0
278	20241223	171700	1383772390	13930	13930	13930	13930	0
279	20241223	171600	1383772390	13930	13930	13930	13930	0
280	20241223	171500	1383772390	13930	13930	13930	13930	0
281	20241223	171400	1383772390	13930	13930	13930	13930	0
282	20241223	171300	1383772390	13930	13930	13930	13930	0
283	20241223	171200	1383772390	13930	13930	13930	13930	0
284	20241223	171100	1383772390	13930	13930	13930	13930	0
285	20241223	171000	1383772390	13930	13930	13930	13930	0
286	20241223	170900	1383772390	13930	13930	13930	13930	0
287	20241223	170800	1383772390	13930	13930	13930	13930	0
288	20241223	170700	1383772390	13930	13930	13930	13930	0
289	20241223	170600	1383772390	13930	13930	13930	13930	0
290	20241223	170500	1383772390	13930	13930	13930	13930	0
291	20241223	170400	1383772390	13930	13930	13930	13930	0
292	20241223	170300	1383772390	13930	13930	13930	13930	0
293	20241223	170200	1383772390	13930	13930	13930	13930	0
294	20241223	170100	1383772390	13930	13930	13930	13930	0
295	20241223	170000	1383772390	13930	13930	13930	13930	0
296	20241223	165900	1383772390	13930	13930	13930	13930	0
297	20241223	165800	1383772390	13930	13930	13930	13930	0
298	20241223	165700	1383772390	13930	13930	13930	13930	0
299	20241223	165600	1383772390	13930	13930	13930	13930	0
300	20241223	165500	1383772390	13930	13930	13930	13930	0
301	20241223	165400	1383772390	13930	13930	13930	13930	0
302	20241223	165300	1383772390	13930	13930	13930	13930	2236
303	20241223	165200	1383772390	13930	13930	13930	13930	0
304	20241223	165100	1383772390	13930	13930	13930	13930	0
305	20241223	165000	1383772390	13930	13930	13930	13930	0
306	20241223	164900	1383772390	13930	13930	13930	13930	0
307	20241223	164800	1383772390	13930	13930	13930	13930	0
308	20241223	164700	1383772390	13930	13930	13930	13930	0
309	20241223	164600	1383772390	13930	13930	13930	13930	0
310	20241223	164500	1383772390	13930	13930	13930	13930	0
311	20241223	164400	1383772390	13930	13930	13930	13930	0
312	20241223	164300	1383772390	13930	13930	13930	13930	0
313	20241223	164200	1383772390	13930	13930	13930	13930	0
314	20241223	164100	1383772390	13930	13930	13930	13930	0
315	20241223	164000	1383772390	13930	13930	13930	13930	0
316	20241223	163900	1383772390	13930	13930	13930	13930	0
317	20241223	163800	1383772390	13930	13930	13930	13930	0
318	20241223	163700	1383772390	13930	13930	13930	13930	0
319	20241223	163600	1383772390	13930	13930	13930	13930	0
320	20241223	163500	1383772390	13930	13930	13930	13930	0
321	20241223	163400	1383772390	13930	13930	13930	13930	0
322	20241223	163300	1383772390	13930	13930	13930	13930	0
323	20241223	163200	1383772390	13930	13930	13930	13930	0
324	20241223	163100	1383772390	13930	13930	13930	13930	0
325	20241223	163000	1383772390	13930	13930	13930	13930	0
326	20241223	162900	1383772390	13930	13930	13930	13930	0
327	20241223	162800	1383772390	13930	13930	13930	13930	0
328	20241223	162700	1383772390	13930	13930	13930	13930	0
329	20241223	162600	1383772390	13930	13930	13930	13930	0
330	20241223	162500	1383772390	13930	13930	13930	13930	0
331	20241223	162400	1383772390	13930	13930	13930	13930	0
332	20241223	162300	1383772390	13930	13930	13930	13930	2236
333	20241223	162200	1383772390	13930	13930	13930	13930	0
334	20241223	162100	1383772390	13930	13930	13930	13930	0
335	20241223	162000	1383772390	13930	13930	13930	13930	0
336	20241223	161900	1383772390	13930	13930	13930	13930	0
337	20241223	161800	1383772390	13930	13930	13930	13930	0
338	20241223	161700	1383772390	13930	13930	13930	13930	0
339	20241223	161600	1383772390	13930	13930	13930	13930	0
340	20241223	161500	1383772390	13930	13930	13930	13930	0
341	20241223	161400	1383772390	13930	13930	13930	13930	0
342	20241223	161300	1383772390	13930	13930	13930	13930	0
343	20241223	161200	1383772390	13930	13930	13930	13930	0
344	20241223	161100	1383772390	13930	13930	13930	13930	0
345	20241223	161000	1383772390	13930	13930	13930	13930	0
346	20241223	160900	1383772390	13930	13930	13930	13930	0
347	20241223	160800	1383772390	13930	13930	13930	13930	0
348	20241223	160700	1383772390	13930	13930	13930	13930	0
349	20241223	160600	1383772390	13930	13930	13930	13930	0
350	20241223	160500	1383772390	13930	13930	13930	13930	0
351	20241223	160400	1383772390	13930	13930	13930	13930	0
352	20241223	160300	1383772390	13930	13930	13930	13930	0
353	20241223	160200	1383772390	13930	13930	13930	13930	0
354	20241223	160100	1383772390	13930	13930	13930	13930	0
355	20241223	160000	1383772390	13930	13930	13930	13930	0
356	20241223	155900	1383772390	13930	13930	13930	13930	0
357	20241223	155800	1383772390	13930	13930	13930	13930	0
358	20241223	155700	1383772390	13930	13930	13930	13930	0
359	20241223	155600	1383772390	13930	13930	13930	13930	0
360	20241223	155500	1383772390	13930	13930	13930	13930	0
361	20241223	155400	1383772390	13930	13930	13930	13930	0
362	20241223	155300	1383772390	13930	13930	13930	13930	2236
363	20241223	155200	1383772390	13930	13930	13930	13930	0
364	20241223	155100	1383772390	13930	13930	13930	13930	0
365	20241223	155000	1383772390	13930	13930	13930	13930	0
366	20241223	154900	1383772390	13930	13930	13930	13930	0
367	20241223	154800	1383772390	13930	13930	13930	13930	0
368	20241223	154700	1383772390	13930	13930	13930	13930	0
369	20241223	154600	1383772390	13930	13930	13930	13930	0
370	20241223	154500	1383772390	13930	13930	13930	13930	0
371	20241223	154400	1383772390	13930	13930	13930	13930	0
372	20241223	154300	1383772390	13930	13930	13930	13930	0
373	20241223	154200	1383772390	13930	13930	13930	13930	0
374	20241223	154100	1383772390	13930	13930	13930	13930	0
375	20241223	154000	1383772390	13930	13930	13930	13930	0
376	20241223	153900	1383772390	13930	13930	13930	13930	0
377	20241223	153800	1383772390	13930	13930	13930	13930	0
378	20241223	153700	1383772390	13930	13930	13930	13930	0
379	20241223	153600	1383772390	13930	13930	13930	13930	0
380	20241223	153500	1383772390	13930	13930	13930	13930	0
381	20241223	153400	1383772390	13930	13930	13930	13930	0
382	20241223	153300	1383772390	13930	13930	13930	13930	0
383	20241223	153200	1383772390	13930	13930	13930	13930	0
384	20241223	153100	1383772390	13930	13930	13930	13930	0
385	20241223	153000	1383772390	13930	13930	13930	13930	2236
386	20241223	152900	1352624910	13990	13990	13990	13990	0
387	20241223	152800	1352624910	13990	13990	13990	13990	0
388	20241223	152700	1352624910	13990	13990	13990	13990	0
389	20241223	152600	1352624910	13990	13990	13990	13990	0
390	20241223	152500	1352624910	13990	13990	13990	13990	0
391	20241223	152400	1352624910	13990	13990	13990	13990	0
392	20241223	152300	1352624910	13990	13990	13990	13990	0
393	20241223	152200	1352624910	13990	13990	13990	13990	0
394	20241223	152100	1352624910	13990	13990	13990	13990	0
395	20241223	152000	1352624910	13990	13990	13990	13990	0
396	20241223	151900	1352624910	13990	13990	13990	13950	191
397	20241223	151800	1349957850	13990	13960	14000	13950	378
398	20241223	151700	1344669250	14010	13960	14010	13960	2
399	20241223	151600	1344641280	14030	14010	14030	14010	213
400	20241223	151500	1341655010	14040	14040	14040	14040	0
401	20241223	151400	1341655010	14040	14030	14040	13940	685
402	20241223	151300	1332096570	14040	14040	14040	14040	1
403	20241223	151200	1332082530	13950	13950	14030	13950	306
404	20241223	151100	1327796920	14010	14010	14010	13940	633
405	20241223	151000	1318969850	14000	13950	14000	13950	116
406	20241223	150900	1317351550	14030	14030	14030	14030	0
407	20241223	150800	1317351550	14030	13990	14030	13940	667
408	20241223	150700	1308044670	14010	14020	14020	14010	288
409	20241223	150600	1304008270	14020	14020	14020	14020	50
410	20241223	150500	1303307270	14090	14090	14090	14090	0
411	20241223	150400	1303307270	14090	14090	14090	14010	36
412	20241223	150300	1302802430	14090	14050	14090	14010	52
413	20241223	150200	1302072030	14050	14050	14090	14050	39
414	20241223	150100	1301524010	14100	14050	14130	14050	603
415	20241223	150000	1293019430	14130	14120	14130	14070	117
416	20241223	145900	1291371860	14140	14130	14140	14130	216
417	20241223	145800	1288319770	14130	14130	14130	14080	49
418	20241223	145700	1287629750	14140	14110	14140	14100	1661
419	20241223	145600	1264166660	14110	14060	14110	14060	759
420	20241223	145500	1253479010	14060	14070	14070	14010	128
421	20241223	145400	1251678940	14060	14000	14060	13980	1194
422	20241223	145300	1234943220	13980	14010	14010	13980	71
423	20241223	145200	1233949250	14000	14000	14010	14000	372
424	20241223	145100	1228741230	13960	14000	14000	13960	117
425	20241223	145000	1227103830	14020	14000	14020	14000	40
426	20241223	144900	1226543810	14000	14000	14000	14000	354
427	20241223	144800	1221587810	14000	14010	14010	13950	2104
428	20241223	144700	1192134080	14030	14010	14030	14010	51
429	20241223	144600	1191419550	14030	14030	14030	14030	1
430	20241223	144500	1191405520	14030	14030	14060	14010	1091
431	20241223	144400	1176110390	14060	14070	14070	14060	11
432	20241223	144300	1175955720	14030	14070	14070	14030	2
433	20241223	144200	1175927620	14080	14050	14080	14050	90
434	20241223	144100	1174661690	14090	14090	14090	14090	0
435	20241223	144000	1174661690	14090	14040	14090	14030	349
436	20241223	143900	1169761780	14070	14070	14070	14070	0
437	20241223	143800	1169761780	14070	14040	14070	14040	51
438	20241223	143700	1169045710	14080	14080	14080	14040	249
439	20241223	143600	1165549630	14090	14090	14090	14090	1
440	20241223	143500	1165535540	14080	14040	14080	14020	1705
441	20241223	143400	1141585230	14020	14040	14050	14020	285
442	20241223	143300	1137588970	14070	14080	14080	14040	88
443	20241223	143200	1136353110	14090	14100	14100	14040	857
444	20241223	143100	1124312100	14110	14100	14120	14100	77
445	20241223	143000	1123226260	14120	14070	14120	14070	301
446	20241223	142900	1118982410	14070	14070	14100	14070	86
447	20241223	142800	1117771380	14100	14040	14110	14040	1290
448	20241223	142700	1099609620	14050	14020	14060	14020	158
449	20241223	142600	1097391730	14070	14050	14070	14030	1433
450	20241223	142500	1077263890	14080	14050	14120	14030	65
451	20241223	142400	1076351000	14110	14100	14190	14050	1492
452	20241223	142300	1055285580	14100	14010	14140	14000	4718
453	20241223	142200	988804170	14010	13910	14060	13820	4665
454	20241223	142100	923655850	13910	13890	13910	13820	540
455	20241223	142000	916169340	13900	13890	13900	13890	1020
456	20241223	141900	901991810	13890	13790	13890	13790	43
457	20241223	141800	901395950	13790	13790	13880	13780	1630
458	20241223	141700	878811440	13780	13810	13890	13780	2501
459	20241223	141600	844250310	13800	13840	13940	13730	1471
460	20241223	141500	823879930	13940	13710	13940	13700	3566
461	20241223	141400	774665940	13700	13690	13710	13690	843
462	20241223	141300	763119420	13690	13690	13690	13690	0
463	20241223	141200	763119420	13690	13650	13690	13650	40
464	20241223	141100	762573380	13680	13680	13680	13680	108
465	20241223	141000	761095940	13680	13680	13680	13680	4
466	20241223	140900	761041220	13680	13670	13680	13670	109
467	20241223	140800	759550120	13670	13660	13680	13660	8
468	20241223	140700	759440810	13670	13660	13670	13660	41
469	20241223	140600	758880740	13660	13600	13660	13600	1642
470	20241223	140500	736512200	13600	13600	13600	13600	0
471	20241223	140400	736512200	13600	13580	13600	13580	206
472	20241223	140300	733711200	13580	13610	13610	13580	1790
473	20241223	140200	709369710	13620	13610	13620	13610	142
474	20241223	140100	707436670	13610	13610	13610	13610	5
475	20241223	140000	707368620	13610	13610	13610	13610	20
476	20241223	135900	707096420	13610	13610	13610	13610	15
477	20241223	135800	706892270	13620	13620	13620	13620	0
478	20241223	135700	706892270	13620	13620	13620	13620	0
479	20241223	135600	706892270	13620	13630	13630	13620	269
480	20241223	135500	703227870	13630	13650	13660	13630	197
481	20241223	135400	700540640	13660	13660	13660	13660	48
482	20241223	135300	699884960	13660	13650	13660	13650	266
483	20241223	135200	696252700	13690	13670	13690	13670	15
484	20241223	135100	696047410	13650	13650	13650	13650	68
485	20241223	135000	695119210	13610	13610	13610	13610	68
486	20241223	134900	694193730	13690	13690	13690	13660	261
487	20241223	134800	690628140	13690	13600	13690	13600	1741
488	20241223	134700	666866210	13600	13600	13600	13600	532
489	20241223	134600	659631010	13600	13620	13650	13600	704
490	20241223	134500	650038650	13620	13630	13630	13620	207
491	20241223	134400	647217390	13630	13520	13630	13520	2134
492	20241223	134300	618245490	13510	13500	13510	13500	399
493	20241223	134200	612858240	13450	13450	13450	13450	47
494	20241223	134100	612226090	13450	13450	13450	13450	500
495	20241223	134000	605501090	13510	13510	13510	13510	0
496	20241223	133900	605501090	13510	13510	13510	13510	3
497	20241223	133800	605460560	13510	13510	13510	13510	0
498	20241223	133700	605460560	13510	13450	13510	13450	1083
499	20241223	133600	590850380	13450	13430	13450	13430	120
500	20241223	133500	589237570	13420	13420	13420	13420	0
501	20241223	133400	589237570	13420	13420	13420	13420	4
502	20241223	133300	589183890	13420	13420	13420	13420	0
503	20241223	133200	589183890	13420	13400	13420	13400	8
504	20241223	133100	589076550	13400	13400	13400	13400	0
505	20241223	133000	589076550	13400	13400	13400	13400	400
506	20241223	132900	583716550	13400	13400	13400	13400	10
507	20241223	132800	583582550	13400	13400	13400	13400	1
508	20241223	132700	583569150	13430	13410	13430	13400	101
509	20241223	132600	582215220	13400	13400	13400	13400	72
510	20241223	132500	581250420	13400	13400	13400	13400	12
511	20241223	132400	581089620	13400	13420	13440	13400	584
512	20241223	132300	573243920	13410	13410	13410	13410	25
513	20241223	132200	572908670	13420	13420	13420	13420	0
514	20241223	132100	572908670	13420	13380	13420	13380	468
515	20241223	132000	566636650	13370	13370	13370	13370	320
516	20241223	131900	562358250	13380	13380	13380	13380	7
517	20241223	131800	562264590	13370	13370	13370	13370	1
518	20241223	131700	562251220	13360	13360	13360	13360	0
519	20241223	131600	562251220	13360	13360	13360	13360	251
520	20241223	131500	558897860	13360	13360	13360	13360	1
521	20241223	131400	558884500	13360	13360	13360	13360	0
522	20241223	131300	558884500	13360	13360	13360	13360	1
523	20241223	131200	558871140	13360	13360	13360	13360	0
524	20241223	131100	558871140	13360	13360	13360	13360	44
525	20241223	131000	558283300	13360	13360	13360	13360	5
526	20241223	130900	558216500	13360	13380	13380	13360	51
527	20241223	130800	557535120	13350	13360	13360	13350	88
528	20241223	130700	556359610	13380	13380	13380	13380	7
529	20241223	130600	556265950	13380	13380	13380	13380	51
530	20241223	130500	555583570	13380	13380	13380	13380	3
531	20241223	130400	555543430	13380	13380	13380	13380	50
532	20241223	130300	554874430	13380	13380	13380	13380	0
533	20241223	130200	554874430	13380	13380	13380	13380	110
534	20241223	130100	553402630	13380	13380	13380	13380	30
535	20241223	130000	553001230	13380	13380	13380	13380	81
536	20241223	125900	551917450	13390	13390	13390	13390	15
537	20241223	125800	551716600	13390	13390	13390	13390	11
538	20241223	125700	551569310	13380	13380	13380	13380	100
539	20241223	125600	550231310	13380	13380	13380	13380	51
540	20241223	125500	549548930	13380	13380	13390	13380	44
541	20241223	125400	548960110	13380	13380	13380	13380	390
542	20241223	125300	543741910	13380	13370	13380	13370	99
543	20241223	125200	542417350	13370	13370	13370	13370	112
544	20241223	125100	540919910	13370	13370	13370	13370	0
545	20241223	125000	540919910	13370	13370	13370	13370	0
546	20241223	124900	540919910	13370	13370	13370	13370	50
547	20241223	124800	540251410	13370	13370	13370	13370	0
548	20241223	124700	540251410	13370	13350	13370	13350	232
549	20241223	124600	537150000	13350	13350	13350	13350	21
550	20241223	124500	536869650	13350	13350	13350	13350	37
551	20241223	124400	536375700	13330	13310	13330	13310	30
552	20241223	124300	535976000	13310	13310	13310	13310	10
553	20241223	124200	535842900	13360	13360	13360	13360	0
554	20241223	124100	535842900	13360	13300	13360	13300	1058
555	20241223	124000	521749450	13290	13250	13290	13250	411
556	20241223	123900	516293460	13250	13250	13250	13250	0
557	20241223	123800	516293460	13250	13210	13250	13200	66
558	20241223	123700	515421580	13250	13250	13250	13250	0
559	20241223	123600	515421580	13250	13250	13250	13250	0
560	20241223	123500	515421580	13250	13250	13250	13250	1
561	20241223	123400	515408330	13200	13200	13200	13200	100
562	20241223	123300	514088330	13260	13210	13260	13200	258
563	20241223	123200	510676850	13250	13250	13250	13250	0
564	20241223	123100	510676850	13250	13250	13250	13250	3
565	20241223	123000	510637100	13250	13250	13250	13250	0
566	20241223	122900	510637100	13250	13250	13250	13250	2
567	20241223	122800	510610600	13200	13200	13200	13200	49
568	20241223	122700	509963800	13190	13190	13190	13190	0
569	20241223	122600	509963800	13190	13230	13230	13190	36
570	20241223	122500	509488320	13230	13230	13230	13230	119
571	20241223	122400	507913950	13230	13230	13230	13230	0
572	20241223	122300	507913950	13230	13230	13230	13230	0
573	20241223	122200	507913950	13230	13190	13230	13180	109
574	20241223	122100	506474630	13240	13240	13240	13240	0
575	20241223	122000	506474630	13240	13240	13240	13240	0
576	20241223	121900	506474630	13240	13240	13240	13240	0
577	20241223	121800	506474630	13240	13240	13240	13240	200
578	20241223	121700	503826630	13230	13230	13230	13230	285
579	20241223	121600	500056080	13230	13230	13230	13230	0
580	20241223	121500	500056080	13230	13230	13230	13230	300
581	20241223	121400	496087080	13240	13230	13240	13230	217
582	20241223	121300	493216150	13230	13230	13230	13230	10
583	20241223	121200	493083850	13240	13240	13240	13240	0
584	20241223	121100	493083850	13240	13240	13240	13240	0
585	20241223	121000	493083850	13240	13240	13240	13240	1
586	20241223	120900	493070610	13240	13240	13240	13240	0
587	20241223	120800	493070610	13240	13180	13240	13180	10
588	20241223	120700	492938750	13180	13180	13180	13180	100
589	20241223	120600	491620750	13220	13220	13220	13220	0
590	20241223	120500	491620750	13220	13220	13220	13220	215
591	20241223	120400	488778450	13240	13240	13240	13240	0
592	20241223	120300	488778450	13240	13240	13240	13240	1
593	20241223	120200	488765210	13170	13170	13170	13170	0
594	20241223	120100	488765210	13170	13170	13170	13170	0
595	20241223	120000	488765210	13170	13170	13170	13170	0
596	20241223	115900	488765210	13170	13180	13180	13170	286
597	20241223	115800	484997790	13180	13200	13200	13180	160
598	20241223	115700	482887850	13250	13250	13250	13250	0
599	20241223	115600	482887850	13250	13250	13250	13250	17
600	20241223	115500	482662600	13250	13250	13250	13250	2
601	20241223	115400	482636100	13260	13200	13260	13200	214
602	20241223	115300	479810460	13190	13250	13250	13190	900
603	20241223	115200	467923530	13250	13250	13250	13250	0
604	20241223	115100	467923530	13250	13250	13250	13250	0
605	20241223	115000	467923530	13250	13250	13250	13250	0
606	20241223	114900	467923530	13250	13250	13250	13250	0
607	20241223	114800	467923530	13250	13250	13250	13250	58
608	20241223	114700	467155030	13250	13250	13250	13250	0
609	20241223	114600	467155030	13250	13250	13250	13250	0
610	20241223	114500	467155030	13250	13250	13250	13250	0
611	20241223	114400	467155030	13250	13250	13250	13250	48
612	20241223	114300	466519030	13250	13250	13250	13250	0
613	20241223	114200	466519030	13250	13250	13250	13250	1
614	20241223	114100	466505780	13250	13250	13250	13250	0
615	20241223	114000	466505780	13250	13250	13250	13250	0
616	20241223	113900	466505780	13250	13250	13250	13250	10
617	20241223	113800	466373280	13250	13250	13250	13250	722
618	20241223	113700	456806780	13250	13250	13250	13250	0
619	20241223	113600	456806780	13250	13250	13250	13250	5
620	20241223	113500	456740530	13250	13250	13250	13250	13
621	20241223	113400	456568280	13250	13250	13250	13250	0
622	20241223	113300	456568280	13250	13250	13250	13250	0
623	20241223	113200	456568280	13250	13250	13250	13250	50
624	20241223	113100	455905780	13260	13260	13260	13260	0
625	20241223	113000	455905780	13260	13260	13260	13260	60
626	20241223	112900	455110180	13260	13260	13260	13260	0
627	20241223	112800	455110180	13260	13260	13260	13260	200
628	20241223	112700	452458180	13290	13290	13290	13290	0
629	20241223	112600	452458180	13290	13290	13290	13290	0
630	20241223	112500	452458180	13290	13280	13290	13280	59
631	20241223	112400	451674410	13280	13280	13280	13280	0
632	20241223	112300	451674410	13280	13280	13280	13280	1
633	20241223	112200	451661130	13280	13280	13280	13280	0
634	20241223	112100	451661130	13280	13280	13280	13280	0
635	20241223	112000	451661130	13280	13280	13280	13280	0
636	20241223	111900	451661130	13280	13280	13280	13280	35
637	20241223	111800	451196330	13290	13290	13290	13290	1
638	20241223	111700	451183040	13200	13200	13200	13200	0
639	20241223	111600	451183040	13200	13300	13300	13200	812
640	20241223	111500	440462070	13280	13280	13280	13280	0
641	20241223	111400	440462070	13280	13280	13280	13280	0
642	20241223	111300	440462070	13280	13280	13280	13280	100
643	20241223	111200	439134070	13280	13300	13300	13280	240
644	20241223	111100	435946850	13300	13300	13300	13300	0
645	20241223	111000	435946850	13300	13300	13300	13300	0
646	20241223	110900	435946850	13300	13300	13300	13300	0
647	20241223	110800	435946850	13300	13270	13300	13270	177
648	20241223	110700	433597250	13270	13270	13300	13270	180
649	20241223	110600	431208620	13270	13270	13270	13270	0
650	20241223	110500	431208620	13270	13280	13280	13270	132
651	20241223	110400	429456760	13290	13290	13290	13290	0
652	20241223	110300	429456760	13290	13290	13290	13290	0
653	20241223	110200	429456760	13290	13290	13290	13290	0
654	20241223	110100	429456760	13290	13290	13290	13290	19
655	20241223	110000	429204250	13290	13290	13290	13290	0
656	20241223	105900	429204250	13290	13290	13290	13290	0
657	20241223	105800	429204250	13290	13290	13290	13290	32
658	20241223	105700	428778970	13300	13300	13300	13300	0
659	20241223	105600	428778970	13300	13310	13310	13300	83
660	20241223	105500	427674850	13310	13310	13310	13310	55
661	20241223	105400	426942800	13330	13330	13330	13330	0
662	20241223	105300	426942800	13330	13330	13330	13330	0
663	20241223	105200	426942800	13330	13330	13330	13330	0
664	20241223	105100	426942800	13330	13330	13330	13330	0
665	20241223	105000	426942800	13330	13330	13330	13330	0
666	20241223	104900	426942800	13330	13330	13330	13330	102
667	20241223	104800	425583140	13330	13330	13330	13330	11
668	20241223	104700	425436510	13330	13330	13330	13330	0
669	20241223	104600	425436510	13330	13330	13330	13330	539
670	20241223	104500	418251640	13330	13330	13330	13330	61
671	20241223	104400	417438510	13300	13300	13310	13300	43
672	20241223	104300	416866470	13290	13290	13290	13290	1
673	20241223	104200	416853180	13290	13320	13320	13290	414
674	20241223	104100	411339120	13320	13260	13320	13260	681
675	20241223	104000	402282090	13260	13260	13260	13260	18
676	20241223	103900	402043410	13270	13270	13270	13270	0
677	20241223	103800	402043410	13270	13270	13270	13270	39
678	20241223	103700	401525880	13240	13130	13250	13000	6553
679	20241223	103600	315895640	13000	13300	13300	13000	5115
680	20241223	103500	248564780	13300	13300	13300	13300	2
681	20241223	103400	248538180	13300	13300	13300	13300	3
682	20241223	103300	248498280	13300	13300	13300	13300	9
683	20241223	103200	248378580	13310	13310	13310	13310	12
684	20241223	103100	248218860	13300	13300	13300	13300	10
685	20241223	103000	248085860	13320	13320	13320	13320	1
686	20241223	102900	248072540	13320	13320	13320	13320	0
687	20241223	102800	248072540	13320	13320	13320	13320	11
688	20241223	102700	247926020	13330	13330	13330	13330	2
689	20241223	102600	247899360	13340	13340	13340	13340	0
690	20241223	102500	247899360	13340	13340	13340	13340	0
691	20241223	102400	247899360	13340	13310	13340	13290	167
692	20241223	102300	245677870	13340	13340	13340	13340	2
693	20241223	102200	245651190	13340	13340	13340	13340	10
694	20241223	102100	245517790	13340	13340	13340	13340	20
695	20241223	102000	245250990	13340	13340	13340	13340	0
696	20241223	101900	245250990	13340	13310	13340	13310	291
697	20241223	101800	241374440	13320	13300	13320	13300	13
698	20241223	101700	241201320	13290	13280	13290	13280	14
699	20241223	101600	241015270	13280	13270	13280	13270	32
700	20241223	101500	240590610	13260	13260	13260	13260	53
701	20241223	101400	239887830	13260	13260	13260	13260	1
702	20241223	101300	239874570	13280	13280	13280	13280	6
703	20241223	101200	239794890	13250	13250	13250	13250	60
704	20241223	101100	238999890	13280	13280	13280	13280	0
705	20241223	101000	238999890	13280	13280	13280	13280	1
706	20241223	100900	238986610	13240	13280	13280	13240	27
707	20241223	100800	238628880	13290	13260	13290	13260	5
708	20241223	100700	238562490	13250	13240	13250	13230	94
709	20241223	100600	237318710	13240	13230	13240	13230	55
710	20241223	100500	236590560	13240	13240	13240	13240	19
711	20241223	100400	236339000	13260	13260	13260	13260	1
712	20241223	100300	236325740	13240	13250	13250	13240	218
713	20241223	100200	233439210	13260	13330	13330	13260	465
714	20241223	100100	227273240	13260	13280	13280	13260	49
715	20241223	100000	226623370	13290	13300	13300	13290	87
716	20241223	095900	225466390	13300	13300	13300	13300	100
717	20241223	095800	224136390	13300	13300	13300	13300	148
718	20241223	095700	222167990	13310	13320	13320	13310	57
719	20241223	095600	221408850	13320	13320	13320	13320	0
720	20241223	095500	221408850	13320	13320	13320	13320	0
721	20241223	095400	221408850	13320	13370	13370	13320	5
722	20241223	095300	221342150	13320	13380	13380	13320	212
723	20241223	095200	218516750	13370	13310	13370	13310	140
724	20241223	095100	216645430	13360	13300	13360	13300	278
725	20241223	095000	212943710	13300	13300	13300	13300	2
726	20241223	094900	212917110	13360	13360	13360	13360	1
727	20241223	094800	212903750	13300	13380	13380	13300	2
728	20241223	094700	212877070	13370	13380	13380	13300	4
729	20241223	094600	212823640	13390	13390	13390	13390	0
730	20241223	094500	212823640	13390	13390	13390	13390	10
731	20241223	094400	212689740	13390	13390	13390	13390	4
732	20241223	094300	212636180	13370	13360	13370	13360	266
733	20241223	094200	209080060	13370	13370	13370	13290	151
734	20241223	094100	207067730	13370	13300	13370	13300	264
735	20241223	094000	203556460	13300	13300	13300	13300	48
736	20241223	093900	202918060	13370	13350	13370	13350	61
737	20241223	093800	202102610	13350	13320	13350	13320	120
738	20241223	093700	200503150	13320	13300	13320	13230	1221
739	20241223	093600	184294840	13300	13280	13300	13280	222
740	20241223	093500	181344710	13280	13280	13280	13280	100
741	20241223	093400	180016710	13280	13270	13280	13250	233
742	20241223	093300	176925900	13270	13270	13270	13270	1
743	20241223	093200	176912630	13300	13300	13300	13300	170
744	20241223	093100	174651630	13300	13300	13300	13300	1
745	20241223	093000	174638330	13310	13310	13310	13310	0
746	20241223	092900	174638330	13310	13310	13310	13310	1
747	20241223	092800	174625020	13270	13270	13300	13270	171
748	20241223	092700	172354500	13310	13320	13320	13310	122
749	20241223	092600	170729630	13320	13320	13320	13320	74
750	20241223	092500	169743950	13320	13320	13320	13320	0
751	20241223	092400	169743950	13320	13320	13320	13320	0
752	20241223	092300	169743950	13320	13320	13360	13320	374
753	20241223	092200	164760110	13320	13320	13320	13320	217
754	20241223	092100	161869670	13320	13320	13320	13320	0
755	20241223	092000	161869670	13320	13320	13320	13320	317
756	20241223	091900	157647230	13350	13340	13350	13320	141
757	20241223	091800	155766850	13400	13410	13410	13400	87
758	20241223	091700	154600280	13470	13410	13470	13410	66
759	20241223	091600	153715160	13410	13450	13480	13410	183
760	20241223	091500	151256090	13500	13530	13530	13500	104
761	20241223	091400	149849150	13530	13450	13590	13450	3926
762	20241223	091300	96682590	13460	13380	13460	13380	1340
763	20241223	091200	78690380	13380	13380	13380	13380	0
764	20241223	091100	78690380	13380	13370	13380	13370	23
765	20241223	091000	78382850	13250	13250	13250	13250	1
766	20241223	090900	78369600	13250	13370	13370	13240	37
767	20241223	090800	77879240	13240	13380	13390	13240	85
768	20241223	090700	76748840	13380	13380	13380	13380	43
769	20241223	090600	76173500	13280	13280	13280	13280	949
770	20241223	090500	63570780	13280	13380	13380	13280	251
771	20241223	090400	60226700	13400	13500	13500	13400	636
772	20241223	090300	51683990	13460	13390	13490	13300	1575
773	20241223	090200	30546880	13280	13250	13390	13250	1750
774	20241223	090100	7204090	13250	13260	13260	13250	90
775	20241223	090000	6010740	13280	13120	13280	13120	428