KissMeData/383930/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	213100	2151361390	5650	5650	5650	5650	14241
3	20241224	213000	2151361390	5650	5650	5650	5650	0
4	20241224	212900	2151361390	5650	5650	5650	5650	0
5	20241224	212800	2151361390	5650	5650	5650	5650	0
6	20241224	212700	2151361390	5650	5650	5650	5650	0
7	20241224	212600	2151361390	5650	5650	5650	5650	0
8	20241224	212500	2151361390	5650	5650	5650	5650	0
9	20241224	212400	2151361390	5650	5650	5650	5650	0
10	20241224	212300	2151361390	5650	5650	5650	5650	0
11	20241224	212200	2151361390	5650	5650	5650	5650	0
12	20241224	212100	2151361390	5650	5650	5650	5650	0
13	20241224	212000	2151361390	5650	5650	5650	5650	0
14	20241224	211900	2151361390	5650	5650	5650	5650	0
15	20241224	211800	2151361390	5650	5650	5650	5650	0
16	20241224	211700	2151361390	5650	5650	5650	5650	0
17	20241224	211600	2151361390	5650	5650	5650	5650	0
18	20241224	211500	2151361390	5650	5650	5650	5650	0
19	20241224	211400	2151361390	5650	5650	5650	5650	0
20	20241224	211300	2151361390	5650	5650	5650	5650	0
21	20241224	211200	2151361390	5650	5650	5650	5650	0
22	20241224	211100	2151361390	5650	5650	5650	5650	0
23	20241224	211000	2151361390	5650	5650	5650	5650	0
24	20241224	210900	2151361390	5650	5650	5650	5650	0
25	20241224	210800	2151361390	5650	5650	5650	5650	0
26	20241224	210700	2151361390	5650	5650	5650	5650	0
27	20241224	210600	2151361390	5650	5650	5650	5650	0
28	20241224	210500	2151361390	5650	5650	5650	5650	0
29	20241224	210400	2151361390	5650	5650	5650	5650	0
30	20241224	210300	2151361390	5650	5650	5650	5650	0
31	20241224	210200	2151361390	5650	5650	5650	5650	0
32	20241224	210100	2151361390	5650	5650	5650	5650	14241
33	20241224	210000	2151361390	5650	5650	5650	5650	0
34	20241224	205900	2151361390	5650	5650	5650	5650	0
35	20241224	205800	2151361390	5650	5650	5650	5650	0
36	20241224	205700	2151361390	5650	5650	5650	5650	0
37	20241224	205600	2151361390	5650	5650	5650	5650	0
38	20241224	205500	2151361390	5650	5650	5650	5650	0
39	20241224	205400	2151361390	5650	5650	5650	5650	0
40	20241224	205300	2151361390	5650	5650	5650	5650	0
41	20241224	205200	2151361390	5650	5650	5650	5650	0
42	20241224	205100	2151361390	5650	5650	5650	5650	0
43	20241224	205000	2151361390	5650	5650	5650	5650	0
44	20241224	204900	2151361390	5650	5650	5650	5650	0
45	20241224	204800	2151361390	5650	5650	5650	5650	0
46	20241224	204700	2151361390	5650	5650	5650	5650	0
47	20241224	204600	2151361390	5650	5650	5650	5650	0
48	20241224	204500	2151361390	5650	5650	5650	5650	0
49	20241224	204400	2151361390	5650	5650	5650	5650	0
50	20241224	204300	2151361390	5650	5650	5650	5650	0
51	20241224	204200	2151361390	5650	5650	5650	5650	0
52	20241224	204100	2151361390	5650	5650	5650	5650	0
53	20241224	204000	2151361390	5650	5650	5650	5650	0
54	20241224	203900	2151361390	5650	5650	5650	5650	0
55	20241224	203800	2151361390	5650	5650	5650	5650	0
56	20241224	203700	2151361390	5650	5650	5650	5650	0
57	20241224	203600	2151361390	5650	5650	5650	5650	0
58	20241224	203500	2151361390	5650	5650	5650	5650	0
59	20241224	203400	2151361390	5650	5650	5650	5650	0
60	20241224	203300	2151361390	5650	5650	5650	5650	0
61	20241224	203200	2151361390	5650	5650	5650	5650	0
62	20241224	203100	2151361390	5650	5650	5650	5650	14241
63	20241224	203000	2151361390	5650	5650	5650	5650	0
64	20241224	202900	2151361390	5650	5650	5650	5650	0
65	20241224	202800	2151361390	5650	5650	5650	5650	0
66	20241224	202700	2151361390	5650	5650	5650	5650	0
67	20241224	202600	2151361390	5650	5650	5650	5650	0
68	20241224	202500	2151361390	5650	5650	5650	5650	0
69	20241224	202400	2151361390	5650	5650	5650	5650	0
70	20241224	202300	2151361390	5650	5650	5650	5650	0
71	20241224	202200	2151361390	5650	5650	5650	5650	0
72	20241224	202100	2151361390	5650	5650	5650	5650	0
73	20241224	202000	2151361390	5650	5650	5650	5650	0
74	20241224	201900	2151361390	5650	5650	5650	5650	0
75	20241224	201800	2151361390	5650	5650	5650	5650	0
76	20241224	201700	2151361390	5650	5650	5650	5650	0
77	20241224	201600	2151361390	5650	5650	5650	5650	0
78	20241224	201500	2151361390	5650	5650	5650	5650	0
79	20241224	201400	2151361390	5650	5650	5650	5650	0
80	20241224	201300	2151361390	5650	5650	5650	5650	0
81	20241224	201200	2151361390	5650	5650	5650	5650	0
82	20241224	201100	2151361390	5650	5650	5650	5650	0
83	20241224	201000	2151361390	5650	5650	5650	5650	0
84	20241224	200900	2151361390	5650	5650	5650	5650	0
85	20241224	200800	2151361390	5650	5650	5650	5650	0
86	20241224	200700	2151361390	5650	5650	5650	5650	0
87	20241224	200600	2151361390	5650	5650	5650	5650	0
88	20241224	200500	2151361390	5650	5650	5650	5650	0
89	20241224	200400	2151361390	5650	5650	5650	5650	0
90	20241224	200300	2151361390	5650	5650	5650	5650	0
91	20241224	200200	2151361390	5650	5650	5650	5650	0
92	20241224	200100	2151361390	5650	5650	5650	5650	14241
93	20241224	200000	2151361390	5650	5650	5650	5650	0
94	20241224	195900	2151361390	5650	5650	5650	5650	0
95	20241224	195800	2151361390	5650	5650	5650	5650	0
96	20241224	195700	2151361390	5650	5650	5650	5650	0
97	20241224	195600	2151361390	5650	5650	5650	5650	0
98	20241224	195500	2151361390	5650	5650	5650	5650	0
99	20241224	195400	2151361390	5650	5650	5650	5650	0
100	20241224	195300	2151361390	5650	5650	5650	5650	0
101	20241224	195200	2151361390	5650	5650	5650	5650	0
102	20241224	195100	2151361390	5650	5650	5650	5650	0
103	20241224	195000	2151361390	5650	5650	5650	5650	0
104	20241224	194900	2151361390	5650	5650	5650	5650	0
105	20241224	194800	2151361390	5650	5650	5650	5650	0
106	20241224	194700	2151361390	5650	5650	5650	5650	0
107	20241224	194600	2151361390	5650	5650	5650	5650	0
108	20241224	194500	2151361390	5650	5650	5650	5650	0
109	20241224	194400	2151361390	5650	5650	5650	5650	0
110	20241224	194300	2151361390	5650	5650	5650	5650	0
111	20241224	194200	2151361390	5650	5650	5650	5650	0
112	20241224	194100	2151361390	5650	5650	5650	5650	0
113	20241224	194000	2151361390	5650	5650	5650	5650	0
114	20241224	193900	2151361390	5650	5650	5650	5650	0
115	20241224	193800	2151361390	5650	5650	5650	5650	0
116	20241224	193700	2151361390	5650	5650	5650	5650	0
117	20241224	193600	2151361390	5650	5650	5650	5650	0
118	20241224	193500	2151361390	5650	5650	5650	5650	0
119	20241224	193400	2151361390	5650	5650	5650	5650	0
120	20241224	193300	2151361390	5650	5650	5650	5650	0
121	20241224	193200	2151361390	5650	5650	5650	5650	0
122	20241224	193100	2151361390	5650	5650	5650	5650	14241
123	20241224	193000	2151361390	5650	5650	5650	5650	0
124	20241224	192900	2151361390	5650	5650	5650	5650	0
125	20241224	192800	2151361390	5650	5650	5650	5650	0
126	20241224	192700	2151361390	5650	5650	5650	5650	0
127	20241224	192600	2151361390	5650	5650	5650	5650	0
128	20241224	192500	2151361390	5650	5650	5650	5650	0
129	20241224	192400	2151361390	5650	5650	5650	5650	0
130	20241224	192300	2151361390	5650	5650	5650	5650	0
131	20241224	192200	2151361390	5650	5650	5650	5650	0
132	20241224	192100	2151361390	5650	5650	5650	5650	0
133	20241224	192000	2151361390	5650	5650	5650	5650	0
134	20241224	191900	2151361390	5650	5650	5650	5650	0
135	20241224	191800	2151361390	5650	5650	5650	5650	0
136	20241224	191700	2151361390	5650	5650	5650	5650	0
137	20241224	191600	2151361390	5650	5650	5650	5650	0
138	20241224	191500	2151361390	5650	5650	5650	5650	0
139	20241224	191400	2151361390	5650	5650	5650	5650	0
140	20241224	191300	2151361390	5650	5650	5650	5650	0
141	20241224	191200	2151361390	5650	5650	5650	5650	0
142	20241224	191100	2151361390	5650	5650	5650	5650	0
143	20241224	191000	2151361390	5650	5650	5650	5650	0
144	20241224	190900	2151361390	5650	5650	5650	5650	0
145	20241224	190800	2151361390	5650	5650	5650	5650	0
146	20241224	190700	2151361390	5650	5650	5650	5650	0
147	20241224	190600	2151361390	5650	5650	5650	5650	0
148	20241224	190500	2151361390	5650	5650	5650	5650	0
149	20241224	190400	2151361390	5650	5650	5650	5650	0
150	20241224	190300	2151361390	5650	5650	5650	5650	0
151	20241224	190200	2151361390	5650	5650	5650	5650	0
152	20241224	190100	2151361390	5650	5650	5650	5650	14241
153	20241224	190000	2151361390	5650	5650	5650	5650	0
154	20241224	185900	2151361390	5650	5650	5650	5650	0
155	20241224	185800	2151361390	5650	5650	5650	5650	0
156	20241224	185700	2151361390	5650	5650	5650	5650	0
157	20241224	185600	2151361390	5650	5650	5650	5650	0
158	20241224	185500	2151361390	5650	5650	5650	5650	0
159	20241224	185400	2151361390	5650	5650	5650	5650	0
160	20241224	185300	2151361390	5650	5650	5650	5650	0
161	20241224	185200	2151361390	5650	5650	5650	5650	0
162	20241224	185100	2151361390	5650	5650	5650	5650	0
163	20241224	185000	2151361390	5650	5650	5650	5650	0
164	20241224	184900	2151361390	5650	5650	5650	5650	0
165	20241224	184800	2151361390	5650	5650	5650	5650	0
166	20241224	184700	2151361390	5650	5650	5650	5650	0
167	20241224	184600	2151361390	5650	5650	5650	5650	0
168	20241224	184500	2151361390	5650	5650	5650	5650	0
169	20241224	184400	2151361390	5650	5650	5650	5650	0
170	20241224	184300	2151361390	5650	5650	5650	5650	0
171	20241224	184200	2151361390	5650	5650	5650	5650	0
172	20241224	184100	2151361390	5650	5650	5650	5650	0
173	20241224	184000	2151361390	5650	5650	5650	5650	0
174	20241224	183900	2151361390	5650	5650	5650	5650	0
175	20241224	183800	2151361390	5650	5650	5650	5650	0
176	20241224	183700	2151361390	5650	5650	5650	5650	0
177	20241224	183600	2151361390	5650	5650	5650	5650	0
178	20241224	183500	2151361390	5650	5650	5650	5650	0
179	20241224	183400	2151361390	5650	5650	5650	5650	0
180	20241224	183300	2151361390	5650	5650	5650	5650	0
181	20241224	183200	2151361390	5650	5650	5650	5650	0
182	20241224	183100	2151361390	5650	5650	5650	5650	14241
183	20241224	183000	2151361390	5650	5650	5650	5650	0
184	20241224	182900	2151361390	5650	5650	5650	5650	0
185	20241224	182800	2151361390	5650	5650	5650	5650	0
186	20241224	182700	2151361390	5650	5650	5650	5650	0
187	20241224	182600	2151361390	5650	5650	5650	5650	0
188	20241224	182500	2151361390	5650	5650	5650	5650	0
189	20241224	182400	2151361390	5650	5650	5650	5650	0
190	20241224	182300	2151361390	5650	5650	5650	5650	0
191	20241224	182200	2151361390	5650	5650	5650	5650	0
192	20241224	182100	2151361390	5650	5650	5650	5650	0
193	20241224	182000	2151361390	5650	5650	5650	5650	0
194	20241224	181900	2151361390	5650	5650	5650	5650	0
195	20241224	181800	2151361390	5650	5650	5650	5650	0
196	20241224	181700	2151361390	5650	5650	5650	5650	0
197	20241224	181600	2151361390	5650	5650	5650	5650	0
198	20241224	181500	2151361390	5650	5650	5650	5650	0
199	20241224	181400	2151361390	5650	5650	5650	5650	0
200	20241224	181300	2151361390	5650	5650	5650	5650	0
201	20241224	181200	2151361390	5650	5650	5650	5650	0
202	20241224	181100	2151361390	5650	5650	5650	5650	0
203	20241224	181000	2151361390	5650	5650	5650	5650	0
204	20241224	180900	2151361390	5650	5650	5650	5650	0
205	20241224	180800	2151361390	5650	5650	5650	5650	0
206	20241224	180700	2151361390	5650	5650	5650	5650	0
207	20241224	180600	2151361390	5650	5650	5650	5650	0
208	20241224	180500	2151361390	5650	5650	5650	5650	0
209	20241224	180400	2151361390	5650	5650	5650	5650	0
210	20241224	180300	2151361390	5650	5650	5650	5650	0
211	20241224	180200	2151361390	5650	5650	5650	5650	0
212	20241224	180100	2151361390	5650	5650	5650	5650	14241
213	20241224	180000	2151361390	5650	5650	5650	5650	0
214	20241224	175900	2151361390	5650	5650	5650	5650	0
215	20241224	175800	2151361390	5650	5650	5650	5650	0
216	20241224	175700	2151361390	5650	5650	5650	5650	0
217	20241224	175600	2151361390	5650	5650	5650	5650	0
218	20241224	175500	2151361390	5650	5650	5650	5650	0
219	20241224	175400	2151361390	5650	5650	5650	5650	0
220	20241224	175300	2151361390	5650	5650	5650	5650	0
221	20241224	175200	2151361390	5650	5650	5650	5650	0
222	20241224	175100	2151361390	5650	5650	5650	5650	0
223	20241224	175000	2151361390	5650	5650	5650	5650	0
224	20241224	174900	2151361390	5650	5650	5650	5650	0
225	20241224	174800	2151361390	5650	5650	5650	5650	0
226	20241224	174700	2151361390	5650	5650	5650	5650	0
227	20241224	174600	2151361390	5650	5650	5650	5650	0
228	20241224	174500	2151361390	5650	5650	5650	5650	0
229	20241224	174400	2151361390	5650	5650	5650	5650	0
230	20241224	174300	2151361390	5650	5650	5650	5650	0
231	20241224	174200	2151361390	5650	5650	5650	5650	0
232	20241224	174100	2151361390	5650	5650	5650	5650	0
233	20241224	174000	2151361390	5650	5650	5650	5650	0
234	20241224	173900	2151361390	5650	5650	5650	5650	0
235	20241224	173800	2151361390	5650	5650	5650	5650	0
236	20241224	173700	2151361390	5650	5650	5650	5650	0
237	20241224	173600	2151361390	5650	5650	5650	5650	0
238	20241224	173500	2151361390	5650	5650	5650	5650	0
239	20241224	173400	2151361390	5650	5650	5650	5650	0
240	20241224	173300	2151361390	5650	5650	5650	5650	0
241	20241224	173200	2151361390	5650	5650	5650	5650	0
242	20241224	173100	2151361390	5650	5650	5650	5650	14241
243	20241224	173000	2151361390	5650	5650	5650	5650	0
244	20241224	172900	2151361390	5650	5650	5650	5650	0
245	20241224	172800	2151361390	5650	5650	5650	5650	0
246	20241224	172700	2151361390	5650	5650	5650	5650	0
247	20241224	172600	2151361390	5650	5650	5650	5650	0
248	20241224	172500	2151361390	5650	5650	5650	5650	0
249	20241224	172400	2151361390	5650	5650	5650	5650	0
250	20241224	172300	2151361390	5650	5650	5650	5650	0
251	20241224	172200	2151361390	5650	5650	5650	5650	0
252	20241224	172100	2151361390	5650	5650	5650	5650	0
253	20241224	172000	2151361390	5650	5650	5650	5650	0
254	20241224	171900	2151361390	5650	5650	5650	5650	0
255	20241224	171800	2151361390	5650	5650	5650	5650	0
256	20241224	171700	2151361390	5650	5650	5650	5650	0
257	20241224	171600	2151361390	5650	5650	5650	5650	0
258	20241224	171500	2151361390	5650	5650	5650	5650	0
259	20241224	171400	2151361390	5650	5650	5650	5650	0
260	20241224	171300	2151361390	5650	5650	5650	5650	0
261	20241224	171200	2151361390	5650	5650	5650	5650	0
262	20241224	171100	2151361390	5650	5650	5650	5650	0
263	20241224	171000	2151361390	5650	5650	5650	5650	0
264	20241224	170900	2151361390	5650	5650	5650	5650	0
265	20241224	170800	2151361390	5650	5650	5650	5650	0
266	20241224	170700	2151361390	5650	5650	5650	5650	0
267	20241224	170600	2151361390	5650	5650	5650	5650	0
268	20241224	170500	2151361390	5650	5650	5650	5650	0
269	20241224	170400	2151361390	5650	5650	5650	5650	0
270	20241224	170300	2151361390	5650	5650	5650	5650	0
271	20241224	170200	2151361390	5650	5650	5650	5650	0
272	20241224	170100	2151361390	5650	5650	5650	5650	14241
273	20241224	170000	2151361390	5650	5650	5650	5650	0
274	20241224	165900	2151361390	5650	5650	5650	5650	0
275	20241224	165800	2151361390	5650	5650	5650	5650	0
276	20241224	165700	2151361390	5650	5650	5650	5650	0
277	20241224	165600	2151361390	5650	5650	5650	5650	0
278	20241224	165500	2151361390	5650	5650	5650	5650	0
279	20241224	165400	2151361390	5650	5650	5650	5650	0
280	20241224	165300	2151361390	5650	5650	5650	5650	0
281	20241224	165200	2151361390	5650	5650	5650	5650	0
282	20241224	165100	2151361390	5650	5650	5650	5650	0
283	20241224	165000	2151361390	5650	5650	5650	5650	0
284	20241224	164900	2151361390	5650	5650	5650	5650	0
285	20241224	164800	2151361390	5650	5650	5650	5650	0
286	20241224	164700	2151361390	5650	5650	5650	5650	0
287	20241224	164600	2151361390	5650	5650	5650	5650	0
288	20241224	164500	2151361390	5650	5650	5650	5650	0
289	20241224	164400	2151361390	5650	5650	5650	5650	0
290	20241224	164300	2151361390	5650	5650	5650	5650	0
291	20241224	164200	2151361390	5650	5650	5650	5650	0
292	20241224	164100	2151361390	5650	5650	5650	5650	0
293	20241224	164000	2151361390	5650	5650	5650	5650	0
294	20241224	163900	2151361390	5650	5650	5650	5650	0
295	20241224	163800	2151361390	5650	5650	5650	5650	0
296	20241224	163700	2151361390	5650	5650	5650	5650	0
297	20241224	163600	2151361390	5650	5650	5650	5650	0
298	20241224	163500	2151361390	5650	5650	5650	5650	0
299	20241224	163400	2151361390	5650	5650	5650	5650	0
300	20241224	163300	2151361390	5650	5650	5650	5650	0
301	20241224	163200	2151361390	5650	5650	5650	5650	0
302	20241224	163100	2151361390	5650	5650	5650	5650	14241
303	20241224	163000	2151361390	5650	5650	5650	5650	0
304	20241224	162900	2151361390	5650	5650	5650	5650	0
305	20241224	162800	2151361390	5650	5650	5650	5650	0
306	20241224	162700	2151361390	5650	5650	5650	5650	0
307	20241224	162600	2151361390	5650	5650	5650	5650	0
308	20241224	162500	2151361390	5650	5650	5650	5650	0
309	20241224	162400	2151361390	5650	5650	5650	5650	0
310	20241224	162300	2151361390	5650	5650	5650	5650	0
311	20241224	162200	2151361390	5650	5650	5650	5650	0
312	20241224	162100	2151361390	5650	5650	5650	5650	0
313	20241224	162000	2151361390	5650	5650	5650	5650	0
314	20241224	161900	2151361390	5650	5650	5650	5650	0
315	20241224	161800	2151361390	5650	5650	5650	5650	0
316	20241224	161700	2151361390	5650	5650	5650	5650	0
317	20241224	161600	2151361390	5650	5650	5650	5650	0
318	20241224	161500	2151361390	5650	5650	5650	5650	0
319	20241224	161400	2151361390	5650	5650	5650	5650	0
320	20241224	161300	2151361390	5650	5650	5650	5650	0
321	20241224	161200	2151361390	5650	5650	5650	5650	0
322	20241224	161100	2151361390	5650	5650	5650	5650	0
323	20241224	161000	2151361390	5650	5650	5650	5650	0
324	20241224	160900	2151361390	5650	5650	5650	5650	0
325	20241224	160800	2151361390	5650	5650	5650	5650	0
326	20241224	160700	2151361390	5650	5650	5650	5650	0
327	20241224	160600	2151361390	5650	5650	5650	5650	0
328	20241224	160500	2151361390	5650	5650	5650	5650	0
329	20241224	160400	2151361390	5650	5650	5650	5650	0
330	20241224	160300	2151361390	5650	5650	5650	5650	0
331	20241224	160200	2151361390	5650	5650	5650	5650	0
332	20241224	160100	2151361390	5650	5650	5650	5650	14241
333	20241224	160000	2151361390	5650	5650	5650	5650	0
334	20241224	155900	2151361390	5650	5650	5650	5650	0
335	20241224	155800	2151361390	5650	5650	5650	5650	0
336	20241224	155700	2151361390	5650	5650	5650	5650	0
337	20241224	155600	2151361390	5650	5650	5650	5650	0
338	20241224	155500	2151361390	5650	5650	5650	5650	0
339	20241224	155400	2151361390	5650	5650	5650	5650	0
340	20241224	155300	2151361390	5650	5650	5650	5650	0
341	20241224	155200	2151361390	5650	5650	5650	5650	0
342	20241224	155100	2151361390	5650	5650	5650	5650	0
343	20241224	155000	2151361390	5650	5650	5650	5650	0
344	20241224	154900	2151361390	5650	5650	5650	5650	0
345	20241224	154800	2151361390	5650	5650	5650	5650	0
346	20241224	154700	2151361390	5650	5650	5650	5650	0
347	20241224	154600	2151361390	5650	5650	5650	5650	0
348	20241224	154500	2151361390	5650	5650	5650	5650	0
349	20241224	154400	2151361390	5650	5650	5650	5650	0
350	20241224	154300	2151361390	5650	5650	5650	5650	0
351	20241224	154200	2151361390	5650	5650	5650	5650	0
352	20241224	154100	2151361390	5650	5650	5650	5650	0
353	20241224	154000	2151361390	5650	5650	5650	5650	0
354	20241224	153900	2151361390	5650	5650	5650	5650	0
355	20241224	153800	2151361390	5650	5650	5650	5650	0
356	20241224	153700	2151361390	5650	5650	5650	5650	0
357	20241224	153600	2151361390	5650	5650	5650	5650	0
358	20241224	153500	2151361390	5650	5650	5650	5650	0
359	20241224	153400	2151361390	5650	5650	5650	5650	0
360	20241224	153300	2151361390	5650	5650	5650	5650	0
361	20241224	153200	2151361390	5650	5650	5650	5650	0
362	20241224	153100	2151361390	5650	5650	5650	5650	14241
363	20241224	153000	2151361390	5650	5650	5650	5650	14241
364	20241224	152900	2070899740	5760	5760	5760	5760	0
365	20241224	152800	2070899740	5760	5760	5760	5760	0
366	20241224	152700	2070899740	5760	5760	5760	5760	0
367	20241224	152600	2070899740	5760	5760	5760	5760	0
368	20241224	152500	2070899740	5760	5760	5760	5760	0
369	20241224	152400	2070899740	5760	5760	5760	5760	0
370	20241224	152300	2070899740	5760	5760	5760	5760	0
371	20241224	152200	2070899740	5760	5760	5760	5760	0
372	20241224	152100	2070899740	5760	5760	5760	5760	0
373	20241224	152000	2070899740	5760	5760	5760	5760	0
374	20241224	151900	2070899740	5760	5760	5770	5730	347
375	20241224	151800	2068907670	5770	5760	5770	5760	129
376	20241224	151700	2068163770	5770	5770	5770	5690	2403
377	20241224	151600	2054341800	5770	5760	5790	5760	2574
378	20241224	151500	2039488390	5750	5740	5750	5730	784
379	20241224	151400	2034980810	5750	5750	5750	5750	20
380	20241224	151300	2034865810	5760	5770	5770	5760	301
381	20241224	151200	2033132040	5780	5770	5780	5750	382
382	20241224	151100	2030929150	5770	5770	5770	5760	911
383	20241224	151000	2025672880	5770	5730	5770	5730	852
384	20241224	150900	2020785400	5710	5720	5730	5700	1736
385	20241224	150800	2010866640	5720	5740	5740	5710	355
386	20241224	150700	2008839460	5740	5750	5750	5710	152
387	20241224	150600	2007968110	5710	5730	5750	5710	930
388	20241224	150500	2002650910	5730	5750	5750	5730	1500
389	20241224	150400	1994044350	5770	5770	5770	5770	524
390	20241224	150300	1991020870	5790	5780	5790	5750	634
391	20241224	150200	1987373760	5790	5780	5800	5760	437
392	20241224	150100	1984852480	5780	5780	5800	5740	469
393	20241224	150000	1982135370	5780	5720	5780	5720	1217
394	20241224	145900	1975123750	5760	5740	5770	5720	1230
395	20241224	145800	1968073740	5770	5730	5770	5730	34
396	20241224	145700	1967877600	5770	5770	5770	5770	0
397	20241224	145600	1967877600	5770	5740	5770	5740	60
398	20241224	145500	1967533020	5770	5770	5770	5770	2
399	20241224	145400	1967521480	5760	5740	5760	5740	204
400	20241224	145300	1966350500	5760	5740	5760	5700	3673
401	20241224	145200	1945365570	5760	5770	5770	5740	265
402	20241224	145100	1943843620	5770	5760	5770	5740	41
403	20241224	145000	1943607530	5770	5750	5770	5750	648
404	20241224	144900	1939881470	5750	5760	5770	5750	439
405	20241224	144800	1937354670	5770	5790	5790	5770	198
406	20241224	144700	1936212170	5790	5790	5790	5790	0
407	20241224	144600	1936212170	5790	5760	5800	5760	141
408	20241224	144500	1935396910	5790	5790	5790	5790	13
409	20241224	144400	1935321640	5800	5800	5800	5800	863
410	20241224	144300	1930316240	5800	5780	5800	5750	408
411	20241224	144200	1927957690	5790	5780	5790	5780	93
412	20241224	144100	1927419250	5790	5780	5790	5780	2
413	20241224	144000	1927407680	5760	5740	5760	5720	1120
414	20241224	143900	1920967460	5720	5760	5760	5720	2530
415	20241224	143800	1906415320	5760	5780	5780	5760	227
416	20241224	143700	1905105930	5770	5790	5800	5760	699
417	20241224	143600	1901066500	5780	5790	5800	5780	1583
418	20241224	143500	1891899520	5800	5770	5800	5770	327
419	20241224	143400	1890012320	5770	5790	5800	5770	1237
420	20241224	143300	1882847000	5790	5760	5790	5760	1477
421	20241224	143200	1874319300	5760	5770	5770	5760	187
422	20241224	143100	1873242170	5770	5770	5780	5770	298
423	20241224	143000	1871522660	5770	5760	5770	5750	438
424	20241224	142900	1868998520	5770	5750	5770	5750	1774
425	20241224	142800	1858784080	5770	5750	5780	5750	1061
426	20241224	142700	1852661300	5750	5830	5840	5650	10248
427	20241224	142600	1793625460	5840	5840	5960	5810	17403
428	20241224	142500	1691508190	5840	5770	5840	5770	4612
429	20241224	142400	1664713190	5780	5780	5790	5750	1379
430	20241224	142300	1656742790	5770	5740	5770	5730	1636
431	20241224	142200	1647336970	5750	5750	5760	5730	2524
432	20241224	142100	1632859730	5760	5760	5800	5760	4447
433	20241224	142000	1607134320	5760	5760	5760	5760	86
434	20241224	141900	1606638960	5770	5760	5770	5760	1378
435	20241224	141800	1598697010	5760	5720	5760	5710	3094
436	20241224	141700	1580943830	5710	5720	5730	5710	746
437	20241224	141600	1576677280	5720	5720	5730	5720	552
438	20241224	141500	1573515840	5710	5710	5730	5700	1427
439	20241224	141400	1565356560	5710	5680	5720	5680	3618
440	20241224	141300	1544690120	5690	5680	5690	5670	2139
441	20241224	141200	1532528660	5680	5700	5700	5680	1316
442	20241224	141100	1525037060	5700	5700	5700	5700	6
443	20241224	141000	1525002860	5700	5720	5720	5700	1291
444	20241224	140900	1517641220	5720	5710	5720	5700	1327
445	20241224	140800	1510058820	5690	5670	5710	5670	3247
446	20241224	140700	1491541840	5720	5650	5720	5650	12037
447	20241224	140600	1423200160	5610	5620	5620	5610	646
448	20241224	140500	1419570030	5650	5630	5660	5630	4782
449	20241224	140400	1392564790	5640	5630	5640	5630	750
450	20241224	140300	1388334800	5620	5640	5640	5620	110
451	20241224	140200	1387715800	5630	5630	5630	5630	300
452	20241224	140100	1386026800	5620	5620	5630	5620	1371
453	20241224	140000	1378320900	5650	5650	5650	5620	26
454	20241224	135900	1378174120	5650	5650	5650	5650	354
455	20241224	135800	1376174020	5620	5630	5650	5620	1607
456	20241224	135700	1367104870	5630	5650	5650	5630	78
457	20241224	135600	1366664240	5650	5640	5650	5630	297
458	20241224	135500	1364988870	5630	5610	5630	5610	1463
459	20241224	135400	1356759000	5600	5600	5600	5600	998
460	20241224	135300	1351170200	5600	5600	5600	5600	1089
461	20241224	135200	1345071800	5600	5610	5610	5600	396
462	20241224	135100	1342850950	5610	5590	5610	5590	1572
463	20241224	135000	1334045640	5590	5590	5590	5590	1264
464	20241224	134900	1326979880	5590	5590	5590	5590	714
465	20241224	134800	1322988620	5580	5560	5580	5560	1299
466	20241224	134700	1315745180	5560	5560	5560	5560	229
467	20241224	134600	1314471940	5570	5570	5570	5570	1
468	20241224	134500	1314466370	5570	5570	5570	5570	4
469	20241224	134400	1314444090	5560	5550	5560	5550	347
470	20241224	134300	1312515780	5520	5520	5520	5520	48
471	20241224	134200	1312250820	5540	5540	5540	5540	178
472	20241224	134100	1311264700	5510	5510	5510	5510	0
473	20241224	134000	1311264700	5510	5540	5540	5510	3
474	20241224	133900	1311248110	5510	5510	5510	5510	0
475	20241224	133800	1311248110	5510	5520	5520	5510	1200
476	20241224	133700	1304631840	5520	5520	5520	5520	938
477	20241224	133600	1299454080	5520	5520	5520	5520	210
478	20241224	133500	1298294880	5520	5520	5520	5520	300
479	20241224	133400	1296638880	5520	5530	5530	5520	670
480	20241224	133300	1292938950	5520	5520	5520	5520	0
481	20241224	133200	1292938950	5520	5520	5520	5520	0
482	20241224	133100	1292938950	5520	5520	5520	5520	0
483	20241224	133000	1292938950	5520	5520	5520	5520	86
484	20241224	132900	1292464230	5510	5510	5510	5510	0
485	20241224	132800	1292464230	5510	5510	5510	5510	80
486	20241224	132700	1292023430	5510	5510	5510	5510	0
487	20241224	132600	1292023430	5510	5510	5510	5510	0
488	20241224	132500	1292023430	5510	5520	5520	5500	4238
489	20241224	132400	1268662420	5520	5510	5520	5510	3390
490	20241224	132300	1249954170	5510	5510	5510	5510	29
491	20241224	132200	1249794380	5510	5520	5520	5510	5642
492	20241224	132100	1218652100	5520	5520	5520	5520	289
493	20241224	132000	1217056820	5530	5530	5530	5530	0
494	20241224	131900	1217056820	5530	5520	5530	5520	97
495	20241224	131800	1216520910	5520	5520	5520	5520	0
496	20241224	131700	1216520910	5520	5520	5520	5520	1040
497	20241224	131600	1210780110	5520	5520	5520	5520	503
498	20241224	131500	1208003550	5530	5530	5530	5530	118
499	20241224	131400	1207351010	5530	5530	5530	5530	37
500	20241224	131300	1207146400	5530	5530	5530	5530	670
501	20241224	131200	1203441300	5530	5530	5530	5530	0
502	20241224	131100	1203441300	5530	5530	5530	5530	0
503	20241224	131000	1203441300	5530	5530	5530	5530	0
504	20241224	130900	1203441300	5530	5530	5530	5530	0
505	20241224	130800	1203441300	5530	5530	5530	5530	0
506	20241224	130700	1203441300	5530	5530	5530	5530	0
507	20241224	130600	1203441300	5530	5530	5530	5530	10
508	20241224	130500	1203386000	5540	5540	5540	5540	0
509	20241224	130400	1203386000	5540	5540	5540	5540	2
510	20241224	130300	1203374920	5530	5530	5530	5530	0
511	20241224	130200	1203374920	5530	5530	5530	5530	0
512	20241224	130100	1203374920	5530	5530	5530	5530	26
513	20241224	130000	1203231140	5520	5520	5520	5520	0
514	20241224	125900	1203231140	5520	5530	5530	5520	909
515	20241224	125800	1198213280	5530	5530	5530	5530	200
516	20241224	125700	1197107280	5540	5530	5540	5530	1015
517	20241224	125600	1191494290	5540	5540	5540	5540	88
518	20241224	125500	1191006770	5540	5550	5550	5540	2706
519	20241224	125400	1175988900	5550	5550	5550	5550	107
520	20241224	125300	1175395050	5550	5560	5560	5550	531
521	20241224	125200	1172446000	5580	5580	5580	5580	1
522	20241224	125100	1172440420	5550	5550	5550	5550	0
523	20241224	125000	1172440420	5550	5550	5550	5550	0
524	20241224	124900	1172440420	5550	5550	5550	5550	200
525	20241224	124800	1171330420	5550	5550	5550	5550	141
526	20241224	124700	1170547870	5570	5570	5570	5570	300
527	20241224	124600	1168876870	5580	5580	5580	5580	100
528	20241224	124500	1168318870	5550	5560	5560	5550	1604
529	20241224	124400	1159408670	5560	5560	5560	5560	287
530	20241224	124300	1157812950	5560	5560	5560	5560	2
531	20241224	124200	1157801830	5560	5560	5560	5560	3
532	20241224	124100	1157785150	5580	5580	5580	5570	1177
533	20241224	124000	1151228250	5580	5580	5580	5580	5
534	20241224	123900	1151200350	5580	5580	5580	5580	151
535	20241224	123800	1150357770	5590	5590	5590	5590	0
536	20241224	123700	1150357770	5590	5590	5590	5590	0
537	20241224	123600	1150357770	5590	5590	5590	5590	1000
538	20241224	123500	1144767770	5590	5590	5590	5590	1
539	20241224	123400	1144762180	5570	5570	5570	5570	0
540	20241224	123300	1144762180	5570	5570	5570	5570	0
541	20241224	123200	1144762180	5570	5570	5570	5570	0
542	20241224	123100	1144762180	5570	5570	5570	5570	0
543	20241224	123000	1144762180	5570	5570	5570	5570	20
544	20241224	122900	1144650780	5570	5580	5590	5570	582
545	20241224	122800	1141400350	5580	5580	5580	5580	0
546	20241224	122700	1141400350	5580	5580	5580	5580	0
547	20241224	122600	1141400350	5580	5580	5580	5580	40
548	20241224	122500	1141177150	5570	5570	5570	5570	134
549	20241224	122400	1140430770	5570	5570	5570	5570	0
550	20241224	122300	1140430770	5570	5570	5570	5570	1
551	20241224	122200	1140425200	5590	5590	5590	5590	0
552	20241224	122100	1140425200	5590	5590	5590	5590	5
553	20241224	122000	1140397250	5590	5570	5590	5570	147
554	20241224	121900	1139577420	5570	5570	5570	5570	34
555	20241224	121800	1139388040	5570	5570	5570	5570	54
556	20241224	121700	1139087260	5560	5560	5560	5560	1
557	20241224	121600	1139081700	5570	5570	5570	5570	12
558	20241224	121500	1139014860	5570	5550	5570	5550	192
559	20241224	121400	1137945660	5550	5550	5550	5550	190
560	20241224	121300	1136891160	5550	5560	5560	5550	83
561	20241224	121200	1136430420	5560	5560	5560	5560	22
562	20241224	121100	1136308100	5560	5570	5570	5560	87
563	20241224	121000	1135824210	5570	5570	5570	5570	38
564	20241224	120900	1135612550	5570	5570	5570	5570	181
565	20241224	120800	1134604380	5570	5580	5580	5570	600
566	20241224	120700	1131261370	5580	5580	5580	5580	200
567	20241224	120600	1130145370	5590	5590	5590	5590	22
568	20241224	120500	1130022390	5590	5590	5590	5590	30
569	20241224	120400	1129854690	5600	5600	5600	5600	65
570	20241224	120300	1129490690	5610	5610	5610	5610	0
571	20241224	120200	1129490690	5610	5610	5610	5610	0
572	20241224	120100	1129490690	5610	5610	5610	5610	644
573	20241224	120000	1125877850	5600	5600	5600	5600	0
574	20241224	115900	1125877850	5600	5600	5600	5600	0
575	20241224	115800	1125877850	5600	5600	5600	5600	254
576	20241224	115700	1124455450	5600	5590	5600	5590	4300
577	20241224	115600	1100378450	5590	5590	5590	5590	0
578	20241224	115500	1100378450	5590	5600	5600	5590	126
579	20241224	115400	1099673350	5600	5600	5600	5600	3
580	20241224	115300	1099656550	5600	5600	5600	5600	2
581	20241224	115200	1099645350	5580	5580	5580	5580	0
582	20241224	115100	1099645350	5580	5600	5600	5580	240
583	20241224	115000	1098306090	5540	5540	5540	5540	0
584	20241224	114900	1098306090	5540	5570	5570	5540	922
585	20241224	114800	1093178430	5600	5590	5600	5590	6
586	20241224	114700	1093144840	5600	5580	5600	5580	12
587	20241224	114600	1093077760	5580	5590	5590	5580	551
588	20241224	114500	1090000500	5590	5600	5600	5590	139
589	20241224	114400	1089223400	5600	5600	5600	5600	339
590	20241224	114300	1087325000	5600	5600	5600	5600	20
591	20241224	114200	1087213000	5600	5600	5600	5600	159
592	20241224	114100	1086322600	5590	5560	5590	5560	406
593	20241224	114000	1084053090	5580	5570	5580	5560	15685
594	20241224	113900	996813740	5570	5560	5570	5560	244
595	20241224	113800	995456140	5570	5570	5570	5570	8
596	20241224	113700	995411580	5570	5570	5570	5570	0
597	20241224	113600	995411580	5570	5560	5570	5560	90
598	20241224	113500	994911050	5560	5560	5560	5560	0
599	20241224	113400	994911050	5560	5560	5560	5560	0
600	20241224	113300	994911050	5560	5540	5560	5540	1152
601	20241224	113200	988528950	5540	5520	5540	5520	182
602	20241224	113100	987520690	5520	5540	5540	5520	2982
603	20241224	113000	971051620	5550	5550	5550	5550	700
604	20241224	112900	967166620	5550	5540	5550	5540	32
605	20241224	112800	966989330	5530	5530	5530	5530	0
606	20241224	112700	966989330	5530	5530	5530	5530	175
607	20241224	112600	966021580	5540	5540	5540	5540	31
608	20241224	112500	965849840	5520	5540	5540	5520	2130
609	20241224	112400	954058400	5550	5540	5550	5540	2
610	20241224	112300	954047310	5550	5550	5550	5550	310
611	20241224	112200	952326810	5560	5560	5560	5560	0
612	20241224	112100	952326810	5560	5560	5560	5560	1
613	20241224	112000	952321250	5540	5540	5540	5540	0
614	20241224	111900	952321250	5540	5540	5540	5540	964
615	20241224	111800	946980690	5560	5560	5560	5560	0
616	20241224	111700	946980690	5560	5560	5560	5560	100
617	20241224	111600	946424690	5570	5570	5570	5570	100
618	20241224	111500	945867690	5570	5530	5570	5530	279
619	20241224	111400	944316040	5560	5560	5560	5560	0
620	20241224	111300	944316040	5560	5530	5560	5530	53
621	20241224	111200	944022920	5530	5550	5550	5530	1706
622	20241224	111100	934572690	5550	5550	5550	5550	601
623	20241224	111000	931237140	5530	5530	5530	5530	0
624	20241224	110900	931237140	5530	5540	5540	5530	495
625	20241224	110800	928496180	5550	5550	5550	5550	74
626	20241224	110700	928085480	5550	5550	5550	5550	12
627	20241224	110600	928018880	5560	5550	5560	5550	782
628	20241224	110500	923678190	5560	5560	5570	5560	456
629	20241224	110400	921142730	5560	5580	5580	5560	1321
630	20241224	110300	913775040	5590	5590	5590	5580	122
631	20241224	110200	913093070	5580	5580	5580	5580	0
632	20241224	110100	913093070	5580	5580	5580	5580	148
633	20241224	110000	912267230	5590	5590	5590	5590	0
634	20241224	105900	912267230	5590	5590	5590	5590	15
635	20241224	105800	912183380	5580	5580	5580	5580	0
636	20241224	105700	912183380	5580	5600	5600	5580	564
637	20241224	105600	909030960	5600	5600	5600	5600	200
638	20241224	105500	907910960	5590	5590	5590	5590	2
639	20241224	105400	907899780	5590	5590	5590	5590	239
640	20241224	105300	906563770	5590	5580	5590	5580	144
641	20241224	105200	905759250	5580	5580	5580	5580	0
642	20241224	105100	905759250	5580	5580	5580	5580	50
643	20241224	105000	905480250	5580	5570	5580	5570	436
644	20241224	104900	903050680	5570	5580	5580	5570	91
645	20241224	104800	902542910	5580	5580	5580	5580	350
646	20241224	104700	900589910	5580	5590	5590	5580	564
647	20241224	104600	897442780	5590	5590	5590	5590	865
648	20241224	104500	892607430	5590	5590	5600	5590	123
649	20241224	104400	891919840	5600	5600	5600	5600	958
650	20241224	104300	886555040	5610	5600	5610	5600	341
651	20241224	104200	884645430	5600	5610	5610	5600	259
652	20241224	104100	883192980	5610	5610	5610	5610	229
653	20241224	104000	881908290	5600	5600	5600	5600	1
654	20241224	103900	881902690	5610	5600	5610	5600	416
655	20241224	103800	879569260	5600	5600	5610	5600	1536
656	20241224	103700	870956400	5600	5600	5610	5600	2552
657	20241224	103600	856662540	5600	5630	5630	5600	1816
658	20241224	103500	846473570	5610	5630	5630	5610	515
659	20241224	103400	843574320	5640	5640	5640	5600	1602
660	20241224	103300	834599040	5590	5590	5640	5590	4547
661	20241224	103200	809035150	5600	5600	5610	5600	121
662	20241224	103100	808357150	5600	5620	5620	5600	361
663	20241224	103000	806333800	5620	5620	5620	5600	1595
664	20241224	102900	797376650	5630	5610	5630	5600	3757
665	20241224	102800	776298160	5610	5570	5620	5570	6516
666	20241224	102700	739852420	5570	5580	5580	5570	270
667	20241224	102600	738345950	5580	5580	5580	5570	1511
668	20241224	102500	729920600	5580	5520	5580	5520	7392
669	20241224	102400	688834100	5510	5510	5510	5510	243
670	20241224	102300	687495170	5510	5520	5520	5510	43
671	20241224	102200	687258060	5520	5500	5520	5500	111
672	20241224	102100	686645360	5520	5510	5520	5500	375
673	20241224	102000	684578150	5500	5500	5500	5500	30
674	20241224	101900	684413150	5500	5500	5500	5500	0
675	20241224	101800	684413150	5500	5500	5500	5500	565
676	20241224	101700	681305650	5500	5500	5500	5500	178
677	20241224	101600	680326650	5500	5500	5500	5500	152
678	20241224	101500	679490650	5500	5500	5500	5500	1169
679	20241224	101400	673061150	5500	5500	5500	5500	0
680	20241224	101300	673061150	5500	5510	5510	5500	80
681	20241224	101200	672620410	5500	5500	5500	5500	776
682	20241224	101100	668352410	5500	5510	5510	5500	100
683	20241224	101000	667801500	5510	5510	5510	5510	1
684	20241224	100900	667795990	5510	5510	5510	5510	11
685	20241224	100800	667735380	5500	5500	5500	5500	1502
686	20241224	100700	659474380	5490	5500	5500	5490	636
687	20241224	100600	655977740	5500	5500	5500	5500	1599
688	20241224	100500	647183240	5500	5500	5500	5480	1016
689	20241224	100400	641600990	5540	5500	5540	5490	5011
690	20241224	100300	613888980	5490	5500	5500	5490	480
691	20241224	100200	611252780	5500	5500	5500	5500	71
692	20241224	100100	610862280	5490	5490	5490	5490	20
693	20241224	100000	610752480	5490	5510	5510	5490	1000
694	20241224	095900	605257800	5530	5530	5530	5530	90
695	20241224	095800	604760100	5530	5530	5540	5520	1071
696	20241224	095700	598837950	5530	5500	5530	5490	3389
697	20241224	095600	580140590	5500	5510	5510	5500	3
698	20241224	095500	580124070	5510	5510	5510	5510	545
699	20241224	095400	577121120	5500	5500	5500	5500	624
700	20241224	095300	573689120	5510	5500	5510	5500	11
701	20241224	095200	573628520	5510	5500	5510	5500	53
702	20241224	095100	573336960	5520	5490	5530	5490	2715
703	20241224	095000	558344450	5500	5470	5500	5470	777
704	20241224	094900	554080180	5450	5470	5470	5450	402
705	20241224	094800	551881260	5450	5470	5470	5450	1340
706	20241224	094700	544567850	5480	5490	5500	5480	1198
707	20241224	094600	537996000	5490	5500	5500	5480	5103
708	20241224	094500	509930270	5490	5520	5520	5480	906
709	20241224	094400	504951510	5520	5500	5520	5500	1153
710	20241224	094300	498599280	5500	5490	5500	5490	8
711	20241224	094200	498555310	5490	5540	5540	5490	3539
712	20241224	094100	479086970	5540	5540	5540	5530	249
713	20241224	094000	477707610	5530	5500	5530	5500	3477
714	20241224	093900	458543580	5500	5510	5510	5500	647
715	20241224	093800	454984470	5510	5490	5510	5490	382
716	20241224	093700	452884150	5500	5490	5500	5490	731
717	20241224	093600	448864220	5500	5520	5520	5500	1577
718	20241224	093500	440190630	5520	5520	5520	5520	419
719	20241224	093400	437877750	5500	5510	5520	5500	1147
720	20241224	093300	431557650	5520	5520	5520	5520	633
721	20241224	093200	428063490	5520	5520	5520	5510	734
722	20241224	093100	424013430	5520	5520	5530	5520	1578
723	20241224	093000	415297010	5510	5510	5520	5510	284
724	20241224	092900	413731650	5510	5520	5530	5510	1247
725	20241224	092800	406844680	5510	5510	5510	5510	266
726	20241224	092700	405379020	5530	5530	5530	5510	853
727	20241224	092600	400671630	5530	5520	5530	5520	185
728	20241224	092500	399649020	5530	5480	5530	5480	2832
729	20241224	092400	384037350	5480	5470	5480	5470	27
730	20241224	092300	383889460	5470	5510	5530	5470	4392
731	20241224	092200	359824770	5520	5480	5520	5460	3682
732	20241224	092100	339608920	5450	5460	5470	5450	609
733	20241224	092000	336280760	5440	5460	5460	5440	247
734	20241224	091900	334934380	5470	5460	5470	5460	500
735	20241224	091800	332203390	5420	5460	5460	5420	222
736	20241224	091700	330999190	5460	5430	5460	5400	4056
737	20241224	091600	309032900	5430	5480	5480	5400	5765
738	20241224	091500	277610460	5490	5510	5510	5490	793
739	20241224	091400	273254400	5490	5550	5560	5490	3990
740	20241224	091300	251304150	5530	5550	5550	5530	3987
741	20241224	091200	229209070	5560	5580	5600	5560	3978
742	20241224	091100	206988740	5580	5510	5600	5510	7070
743	20241224	091000	167656330	5500	5520	5530	5480	4633
744	20241224	090900	142095520	5520	5490	5520	5480	2472
745	20241224	090800	128483080	5490	5480	5490	5460	3259
746	20241224	090700	110597830	5470	5400	5480	5400	6961
747	20241224	090600	72665610	5400	5350	5400	5350	509
748	20241224	090500	69927010	5350	5350	5360	5350	800
749	20241224	090400	65646970	5350	5370	5420	5340	2259
750	20241224	090300	53464310	5360	5380	5420	5360	1210
751	20241224	090200	46949350	5380	5380	5380	5380	2522
752	20241224	090100	33380990	5380	5410	5410	5380	3186
753	20241224	090000	16204520	5400	5430	5430	5400	2992