KissMeData/457370/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	215100	1394009650	9130	9130	9130	9130	3952
3	20241223	215000	1394009650	9130	9130	9130	9130	0
4	20241223	214900	1394009650	9130	9130	9130	9130	0
5	20241223	214800	1394009650	9130	9130	9130	9130	0
6	20241223	214700	1394009650	9130	9130	9130	9130	0
7	20241223	214600	1394009650	9130	9130	9130	9130	0
8	20241223	214500	1394009650	9130	9130	9130	9130	0
9	20241223	214400	1394009650	9130	9130	9130	9130	0
10	20241223	214300	1394009650	9130	9130	9130	9130	0
11	20241223	214200	1394009650	9130	9130	9130	9130	0
12	20241223	214100	1394009650	9130	9130	9130	9130	0
13	20241223	214000	1394009650	9130	9130	9130	9130	0
14	20241223	213900	1394009650	9130	9130	9130	9130	0
15	20241223	213800	1394009650	9130	9130	9130	9130	0
16	20241223	213700	1394009650	9130	9130	9130	9130	0
17	20241223	213600	1394009650	9130	9130	9130	9130	0
18	20241223	213500	1394009650	9130	9130	9130	9130	0
19	20241223	213400	1394009650	9130	9130	9130	9130	0
20	20241223	213300	1394009650	9130	9130	9130	9130	0
21	20241223	213200	1394009650	9130	9130	9130	9130	0
22	20241223	213100	1394009650	9130	9130	9130	9130	0
23	20241223	213000	1394009650	9130	9130	9130	9130	0
24	20241223	212900	1394009650	9130	9130	9130	9130	0
25	20241223	212800	1394009650	9130	9130	9130	9130	0
26	20241223	212700	1394009650	9130	9130	9130	9130	0
27	20241223	212600	1394009650	9130	9130	9130	9130	0
28	20241223	212500	1394009650	9130	9130	9130	9130	0
29	20241223	212400	1394009650	9130	9130	9130	9130	0
30	20241223	212300	1394009650	9130	9130	9130	9130	0
31	20241223	212200	1394009650	9130	9130	9130	9130	0
32	20241223	212100	1394009650	9130	9130	9130	9130	3952
33	20241223	212000	1394009650	9130	9130	9130	9130	0
34	20241223	211900	1394009650	9130	9130	9130	9130	0
35	20241223	211800	1394009650	9130	9130	9130	9130	0
36	20241223	211700	1394009650	9130	9130	9130	9130	0
37	20241223	211600	1394009650	9130	9130	9130	9130	0
38	20241223	211500	1394009650	9130	9130	9130	9130	0
39	20241223	211400	1394009650	9130	9130	9130	9130	0
40	20241223	211300	1394009650	9130	9130	9130	9130	0
41	20241223	211200	1394009650	9130	9130	9130	9130	0
42	20241223	211100	1394009650	9130	9130	9130	9130	0
43	20241223	211000	1394009650	9130	9130	9130	9130	0
44	20241223	210900	1394009650	9130	9130	9130	9130	0
45	20241223	210800	1394009650	9130	9130	9130	9130	0
46	20241223	210700	1394009650	9130	9130	9130	9130	0
47	20241223	210600	1394009650	9130	9130	9130	9130	0
48	20241223	210500	1394009650	9130	9130	9130	9130	0
49	20241223	210400	1394009650	9130	9130	9130	9130	0
50	20241223	210300	1394009650	9130	9130	9130	9130	0
51	20241223	210200	1394009650	9130	9130	9130	9130	0
52	20241223	210100	1394009650	9130	9130	9130	9130	0
53	20241223	210000	1394009650	9130	9130	9130	9130	0
54	20241223	205900	1394009650	9130	9130	9130	9130	0
55	20241223	205800	1394009650	9130	9130	9130	9130	0
56	20241223	205700	1394009650	9130	9130	9130	9130	0
57	20241223	205600	1394009650	9130	9130	9130	9130	0
58	20241223	205500	1394009650	9130	9130	9130	9130	0
59	20241223	205400	1394009650	9130	9130	9130	9130	0
60	20241223	205300	1394009650	9130	9130	9130	9130	0
61	20241223	205200	1394009650	9130	9130	9130	9130	0
62	20241223	205100	1394009650	9130	9130	9130	9130	3952
63	20241223	205000	1394009650	9130	9130	9130	9130	0
64	20241223	204900	1394009650	9130	9130	9130	9130	0
65	20241223	204800	1394009650	9130	9130	9130	9130	0
66	20241223	204700	1394009650	9130	9130	9130	9130	0
67	20241223	204600	1394009650	9130	9130	9130	9130	0
68	20241223	204500	1394009650	9130	9130	9130	9130	0
69	20241223	204400	1394009650	9130	9130	9130	9130	0
70	20241223	204300	1394009650	9130	9130	9130	9130	0
71	20241223	204200	1394009650	9130	9130	9130	9130	0
72	20241223	204100	1394009650	9130	9130	9130	9130	0
73	20241223	204000	1394009650	9130	9130	9130	9130	0
74	20241223	203900	1394009650	9130	9130	9130	9130	0
75	20241223	203800	1394009650	9130	9130	9130	9130	0
76	20241223	203700	1394009650	9130	9130	9130	9130	0
77	20241223	203600	1394009650	9130	9130	9130	9130	0
78	20241223	203500	1394009650	9130	9130	9130	9130	0
79	20241223	203400	1394009650	9130	9130	9130	9130	0
80	20241223	203300	1394009650	9130	9130	9130	9130	0
81	20241223	203200	1394009650	9130	9130	9130	9130	0
82	20241223	203100	1394009650	9130	9130	9130	9130	0
83	20241223	203000	1394009650	9130	9130	9130	9130	0
84	20241223	202900	1394009650	9130	9130	9130	9130	0
85	20241223	202800	1394009650	9130	9130	9130	9130	0
86	20241223	202700	1394009650	9130	9130	9130	9130	0
87	20241223	202600	1394009650	9130	9130	9130	9130	0
88	20241223	202500	1394009650	9130	9130	9130	9130	0
89	20241223	202400	1394009650	9130	9130	9130	9130	0
90	20241223	202300	1394009650	9130	9130	9130	9130	0
91	20241223	202200	1394009650	9130	9130	9130	9130	0
92	20241223	202100	1394009650	9130	9130	9130	9130	3952
93	20241223	202000	1394009650	9130	9130	9130	9130	0
94	20241223	201900	1394009650	9130	9130	9130	9130	0
95	20241223	201800	1394009650	9130	9130	9130	9130	0
96	20241223	201700	1394009650	9130	9130	9130	9130	0
97	20241223	201600	1394009650	9130	9130	9130	9130	0
98	20241223	201500	1394009650	9130	9130	9130	9130	0
99	20241223	201400	1394009650	9130	9130	9130	9130	0
100	20241223	201300	1394009650	9130	9130	9130	9130	0
101	20241223	201200	1394009650	9130	9130	9130	9130	0
102	20241223	201100	1394009650	9130	9130	9130	9130	0
103	20241223	201000	1394009650	9130	9130	9130	9130	0
104	20241223	200900	1394009650	9130	9130	9130	9130	0
105	20241223	200800	1394009650	9130	9130	9130	9130	0
106	20241223	200700	1394009650	9130	9130	9130	9130	0
107	20241223	200600	1394009650	9130	9130	9130	9130	0
108	20241223	200500	1394009650	9130	9130	9130	9130	0
109	20241223	200400	1394009650	9130	9130	9130	9130	0
110	20241223	200300	1394009650	9130	9130	9130	9130	0
111	20241223	200200	1394009650	9130	9130	9130	9130	0
112	20241223	200100	1394009650	9130	9130	9130	9130	0
113	20241223	200000	1394009650	9130	9130	9130	9130	0
114	20241223	195900	1394009650	9130	9130	9130	9130	0
115	20241223	195800	1394009650	9130	9130	9130	9130	0
116	20241223	195700	1394009650	9130	9130	9130	9130	0
117	20241223	195600	1394009650	9130	9130	9130	9130	0
118	20241223	195500	1394009650	9130	9130	9130	9130	0
119	20241223	195400	1394009650	9130	9130	9130	9130	0
120	20241223	195300	1394009650	9130	9130	9130	9130	0
121	20241223	195200	1394009650	9130	9130	9130	9130	0
122	20241223	195100	1394009650	9130	9130	9130	9130	3952
123	20241223	195000	1394009650	9130	9130	9130	9130	0
124	20241223	194900	1394009650	9130	9130	9130	9130	0
125	20241223	194800	1394009650	9130	9130	9130	9130	0
126	20241223	194700	1394009650	9130	9130	9130	9130	0
127	20241223	194600	1394009650	9130	9130	9130	9130	0
128	20241223	194500	1394009650	9130	9130	9130	9130	0
129	20241223	194400	1394009650	9130	9130	9130	9130	0
130	20241223	194300	1394009650	9130	9130	9130	9130	0
131	20241223	194200	1394009650	9130	9130	9130	9130	0
132	20241223	194100	1394009650	9130	9130	9130	9130	0
133	20241223	194000	1394009650	9130	9130	9130	9130	0
134	20241223	193900	1394009650	9130	9130	9130	9130	0
135	20241223	193800	1394009650	9130	9130	9130	9130	0
136	20241223	193700	1394009650	9130	9130	9130	9130	0
137	20241223	193600	1394009650	9130	9130	9130	9130	0
138	20241223	193500	1394009650	9130	9130	9130	9130	0
139	20241223	193400	1394009650	9130	9130	9130	9130	0
140	20241223	193300	1394009650	9130	9130	9130	9130	0
141	20241223	193200	1394009650	9130	9130	9130	9130	0
142	20241223	193100	1394009650	9130	9130	9130	9130	0
143	20241223	193000	1394009650	9130	9130	9130	9130	0
144	20241223	192900	1394009650	9130	9130	9130	9130	0
145	20241223	192800	1394009650	9130	9130	9130	9130	0
146	20241223	192700	1394009650	9130	9130	9130	9130	0
147	20241223	192600	1394009650	9130	9130	9130	9130	0
148	20241223	192500	1394009650	9130	9130	9130	9130	0
149	20241223	192400	1394009650	9130	9130	9130	9130	0
150	20241223	192300	1394009650	9130	9130	9130	9130	0
151	20241223	192200	1394009650	9130	9130	9130	9130	0
152	20241223	192100	1394009650	9130	9130	9130	9130	3952
153	20241223	192000	1394009650	9130	9130	9130	9130	0
154	20241223	191900	1394009650	9130	9130	9130	9130	0
155	20241223	191800	1394009650	9130	9130	9130	9130	0
156	20241223	191700	1394009650	9130	9130	9130	9130	0
157	20241223	191600	1394009650	9130	9130	9130	9130	0
158	20241223	191500	1394009650	9130	9130	9130	9130	0
159	20241223	191400	1394009650	9130	9130	9130	9130	0
160	20241223	191300	1394009650	9130	9130	9130	9130	0
161	20241223	191200	1394009650	9130	9130	9130	9130	0
162	20241223	191100	1394009650	9130	9130	9130	9130	0
163	20241223	191000	1394009650	9130	9130	9130	9130	0
164	20241223	190900	1394009650	9130	9130	9130	9130	0
165	20241223	190800	1394009650	9130	9130	9130	9130	0
166	20241223	190700	1394009650	9130	9130	9130	9130	0
167	20241223	190600	1394009650	9130	9130	9130	9130	0
168	20241223	190500	1394009650	9130	9130	9130	9130	0
169	20241223	190400	1394009650	9130	9130	9130	9130	0
170	20241223	190300	1394009650	9130	9130	9130	9130	0
171	20241223	190200	1394009650	9130	9130	9130	9130	0
172	20241223	190100	1394009650	9130	9130	9130	9130	0
173	20241223	190000	1394009650	9130	9130	9130	9130	0
174	20241223	185900	1394009650	9130	9130	9130	9130	0
175	20241223	185800	1394009650	9130	9130	9130	9130	0
176	20241223	185700	1394009650	9130	9130	9130	9130	0
177	20241223	185600	1394009650	9130	9130	9130	9130	0
178	20241223	185500	1394009650	9130	9130	9130	9130	0
179	20241223	185400	1394009650	9130	9130	9130	9130	0
180	20241223	185300	1394009650	9130	9130	9130	9130	0
181	20241223	185200	1394009650	9130	9130	9130	9130	0
182	20241223	185100	1394009650	9130	9130	9130	9130	3952
183	20241223	185000	1394009650	9130	9130	9130	9130	0
184	20241223	184900	1394009650	9130	9130	9130	9130	0
185	20241223	184800	1394009650	9130	9130	9130	9130	0
186	20241223	184700	1394009650	9130	9130	9130	9130	0
187	20241223	184600	1394009650	9130	9130	9130	9130	0
188	20241223	184500	1394009650	9130	9130	9130	9130	0
189	20241223	184400	1394009650	9130	9130	9130	9130	0
190	20241223	184300	1394009650	9130	9130	9130	9130	0
191	20241223	184200	1394009650	9130	9130	9130	9130	0
192	20241223	184100	1394009650	9130	9130	9130	9130	0
193	20241223	184000	1394009650	9130	9130	9130	9130	0
194	20241223	183900	1394009650	9130	9130	9130	9130	0
195	20241223	183800	1394009650	9130	9130	9130	9130	0
196	20241223	183700	1394009650	9130	9130	9130	9130	0
197	20241223	183600	1394009650	9130	9130	9130	9130	0
198	20241223	183500	1394009650	9130	9130	9130	9130	0
199	20241223	183400	1394009650	9130	9130	9130	9130	0
200	20241223	183300	1394009650	9130	9130	9130	9130	0
201	20241223	183200	1394009650	9130	9130	9130	9130	0
202	20241223	183100	1394009650	9130	9130	9130	9130	0
203	20241223	183000	1394009650	9130	9130	9130	9130	0
204	20241223	182900	1394009650	9130	9130	9130	9130	0
205	20241223	182800	1394009650	9130	9130	9130	9130	0
206	20241223	182700	1394009650	9130	9130	9130	9130	0
207	20241223	182600	1394009650	9130	9130	9130	9130	0
208	20241223	182500	1394009650	9130	9130	9130	9130	0
209	20241223	182400	1394009650	9130	9130	9130	9130	0
210	20241223	182300	1394009650	9130	9130	9130	9130	0
211	20241223	182200	1394009650	9130	9130	9130	9130	0
212	20241223	182100	1394009650	9130	9130	9130	9130	3952
213	20241223	182000	1394009650	9130	9130	9130	9130	0
214	20241223	181900	1394009650	9130	9130	9130	9130	0
215	20241223	181800	1394009650	9130	9130	9130	9130	0
216	20241223	181700	1394009650	9130	9130	9130	9130	0
217	20241223	181600	1394009650	9130	9130	9130	9130	0
218	20241223	181500	1394009650	9130	9130	9130	9130	0
219	20241223	181400	1394009650	9130	9130	9130	9130	0
220	20241223	181300	1394009650	9130	9130	9130	9130	0
221	20241223	181200	1394009650	9130	9130	9130	9130	0
222	20241223	181100	1394009650	9130	9130	9130	9130	0
223	20241223	181000	1394009650	9130	9130	9130	9130	0
224	20241223	180900	1394009650	9130	9130	9130	9130	0
225	20241223	180800	1394009650	9130	9130	9130	9130	0
226	20241223	180700	1394009650	9130	9130	9130	9130	0
227	20241223	180600	1394009650	9130	9130	9130	9130	0
228	20241223	180500	1394009650	9130	9130	9130	9130	0
229	20241223	180400	1394009650	9130	9130	9130	9130	0
230	20241223	180300	1394009650	9130	9130	9130	9130	0
231	20241223	180200	1394009650	9130	9130	9130	9130	0
232	20241223	180100	1394009650	9130	9130	9130	9130	0
233	20241223	180000	1394009650	9130	9130	9130	9130	0
234	20241223	175900	1394009650	9130	9130	9130	9130	0
235	20241223	175800	1394009650	9130	9130	9130	9130	0
236	20241223	175700	1394009650	9130	9130	9130	9130	0
237	20241223	175600	1394009650	9130	9130	9130	9130	0
238	20241223	175500	1394009650	9130	9130	9130	9130	0
239	20241223	175400	1394009650	9130	9130	9130	9130	0
240	20241223	175300	1394009650	9130	9130	9130	9130	0
241	20241223	175200	1394009650	9130	9130	9130	9130	0
242	20241223	175100	1394009650	9130	9130	9130	9130	3952
243	20241223	175000	1394009650	9130	9130	9130	9130	0
244	20241223	174900	1394009650	9130	9130	9130	9130	0
245	20241223	174800	1394009650	9130	9130	9130	9130	0
246	20241223	174700	1394009650	9130	9130	9130	9130	0
247	20241223	174600	1394009650	9130	9130	9130	9130	0
248	20241223	174500	1394009650	9130	9130	9130	9130	0
249	20241223	174400	1394009650	9130	9130	9130	9130	0
250	20241223	174300	1394009650	9130	9130	9130	9130	0
251	20241223	174200	1394009650	9130	9130	9130	9130	0
252	20241223	174100	1394009650	9130	9130	9130	9130	0
253	20241223	174000	1394009650	9130	9130	9130	9130	0
254	20241223	173900	1394009650	9130	9130	9130	9130	0
255	20241223	173800	1394009650	9130	9130	9130	9130	0
256	20241223	173700	1394009650	9130	9130	9130	9130	0
257	20241223	173600	1394009650	9130	9130	9130	9130	0
258	20241223	173500	1394009650	9130	9130	9130	9130	0
259	20241223	173400	1394009650	9130	9130	9130	9130	0
260	20241223	173300	1394009650	9130	9130	9130	9130	0
261	20241223	173200	1394009650	9130	9130	9130	9130	0
262	20241223	173100	1394009650	9130	9130	9130	9130	0
263	20241223	173000	1394009650	9130	9130	9130	9130	0
264	20241223	172900	1394009650	9130	9130	9130	9130	0
265	20241223	172800	1394009650	9130	9130	9130	9130	0
266	20241223	172700	1394009650	9130	9130	9130	9130	0
267	20241223	172600	1394009650	9130	9130	9130	9130	0
268	20241223	172500	1394009650	9130	9130	9130	9130	0
269	20241223	172400	1394009650	9130	9130	9130	9130	0
270	20241223	172300	1394009650	9130	9130	9130	9130	0
271	20241223	172200	1394009650	9130	9130	9130	9130	0
272	20241223	172100	1394009650	9130	9130	9130	9130	3952
273	20241223	172000	1394009650	9130	9130	9130	9130	0
274	20241223	171900	1394009650	9130	9130	9130	9130	0
275	20241223	171800	1394009650	9130	9130	9130	9130	0
276	20241223	171700	1394009650	9130	9130	9130	9130	0
277	20241223	171600	1394009650	9130	9130	9130	9130	0
278	20241223	171500	1394009650	9130	9130	9130	9130	0
279	20241223	171400	1394009650	9130	9130	9130	9130	0
280	20241223	171300	1394009650	9130	9130	9130	9130	0
281	20241223	171200	1394009650	9130	9130	9130	9130	0
282	20241223	171100	1394009650	9130	9130	9130	9130	0
283	20241223	171000	1394009650	9130	9130	9130	9130	0
284	20241223	170900	1394009650	9130	9130	9130	9130	0
285	20241223	170800	1394009650	9130	9130	9130	9130	0
286	20241223	170700	1394009650	9130	9130	9130	9130	0
287	20241223	170600	1394009650	9130	9130	9130	9130	0
288	20241223	170500	1394009650	9130	9130	9130	9130	0
289	20241223	170400	1394009650	9130	9130	9130	9130	0
290	20241223	170300	1394009650	9130	9130	9130	9130	0
291	20241223	170200	1394009650	9130	9130	9130	9130	0
292	20241223	170100	1394009650	9130	9130	9130	9130	0
293	20241223	170000	1394009650	9130	9130	9130	9130	0
294	20241223	165900	1394009650	9130	9130	9130	9130	0
295	20241223	165800	1394009650	9130	9130	9130	9130	0
296	20241223	165700	1394009650	9130	9130	9130	9130	0
297	20241223	165600	1394009650	9130	9130	9130	9130	0
298	20241223	165500	1394009650	9130	9130	9130	9130	0
299	20241223	165400	1394009650	9130	9130	9130	9130	0
300	20241223	165300	1394009650	9130	9130	9130	9130	0
301	20241223	165200	1394009650	9130	9130	9130	9130	0
302	20241223	165100	1394009650	9130	9130	9130	9130	3952
303	20241223	165000	1394009650	9130	9130	9130	9130	0
304	20241223	164900	1394009650	9130	9130	9130	9130	0
305	20241223	164800	1394009650	9130	9130	9130	9130	0
306	20241223	164700	1394009650	9130	9130	9130	9130	0
307	20241223	164600	1394009650	9130	9130	9130	9130	0
308	20241223	164500	1394009650	9130	9130	9130	9130	0
309	20241223	164400	1394009650	9130	9130	9130	9130	0
310	20241223	164300	1394009650	9130	9130	9130	9130	0
311	20241223	164200	1394009650	9130	9130	9130	9130	0
312	20241223	164100	1394009650	9130	9130	9130	9130	0
313	20241223	164000	1394009650	9130	9130	9130	9130	0
314	20241223	163900	1394009650	9130	9130	9130	9130	0
315	20241223	163800	1394009650	9130	9130	9130	9130	0
316	20241223	163700	1394009650	9130	9130	9130	9130	0
317	20241223	163600	1394009650	9130	9130	9130	9130	0
318	20241223	163500	1394009650	9130	9130	9130	9130	0
319	20241223	163400	1394009650	9130	9130	9130	9130	0
320	20241223	163300	1394009650	9130	9130	9130	9130	0
321	20241223	163200	1394009650	9130	9130	9130	9130	0
322	20241223	163100	1394009650	9130	9130	9130	9130	0
323	20241223	163000	1394009650	9130	9130	9130	9130	0
324	20241223	162900	1394009650	9130	9130	9130	9130	0
325	20241223	162800	1394009650	9130	9130	9130	9130	0
326	20241223	162700	1394009650	9130	9130	9130	9130	0
327	20241223	162600	1394009650	9130	9130	9130	9130	0
328	20241223	162500	1394009650	9130	9130	9130	9130	0
329	20241223	162400	1394009650	9130	9130	9130	9130	0
330	20241223	162300	1394009650	9130	9130	9130	9130	0
331	20241223	162200	1394009650	9130	9130	9130	9130	0
332	20241223	162100	1394009650	9130	9130	9130	9130	3952
333	20241223	162000	1394009650	9130	9130	9130	9130	0
334	20241223	161900	1394009650	9130	9130	9130	9130	0
335	20241223	161800	1394009650	9130	9130	9130	9130	0
336	20241223	161700	1394009650	9130	9130	9130	9130	0
337	20241223	161600	1394009650	9130	9130	9130	9130	0
338	20241223	161500	1394009650	9130	9130	9130	9130	0
339	20241223	161400	1394009650	9130	9130	9130	9130	0
340	20241223	161300	1394009650	9130	9130	9130	9130	0
341	20241223	161200	1394009650	9130	9130	9130	9130	0
342	20241223	161100	1394009650	9130	9130	9130	9130	0
343	20241223	161000	1394009650	9130	9130	9130	9130	0
344	20241223	160900	1394009650	9130	9130	9130	9130	0
345	20241223	160800	1394009650	9130	9130	9130	9130	0
346	20241223	160700	1394009650	9130	9130	9130	9130	0
347	20241223	160600	1394009650	9130	9130	9130	9130	0
348	20241223	160500	1394009650	9130	9130	9130	9130	0
349	20241223	160400	1394009650	9130	9130	9130	9130	0
350	20241223	160300	1394009650	9130	9130	9130	9130	0
351	20241223	160200	1394009650	9130	9130	9130	9130	0
352	20241223	160100	1394009650	9130	9130	9130	9130	0
353	20241223	160000	1394009650	9130	9130	9130	9130	0
354	20241223	155900	1394009650	9130	9130	9130	9130	0
355	20241223	155800	1394009650	9130	9130	9130	9130	0
356	20241223	155700	1394009650	9130	9130	9130	9130	0
357	20241223	155600	1394009650	9130	9130	9130	9130	0
358	20241223	155500	1394009650	9130	9130	9130	9130	0
359	20241223	155400	1394009650	9130	9130	9130	9130	0
360	20241223	155300	1394009650	9130	9130	9130	9130	0
361	20241223	155200	1394009650	9130	9130	9130	9130	0
362	20241223	155100	1394009650	9130	9130	9130	9130	3952
363	20241223	155000	1394009650	9130	9130	9130	9130	0
364	20241223	154900	1394009650	9130	9130	9130	9130	0
365	20241223	154800	1394009650	9130	9130	9130	9130	0
366	20241223	154700	1394009650	9130	9130	9130	9130	0
367	20241223	154600	1394009650	9130	9130	9130	9130	0
368	20241223	154500	1394009650	9130	9130	9130	9130	0
369	20241223	154400	1394009650	9130	9130	9130	9130	0
370	20241223	154300	1394009650	9130	9130	9130	9130	0
371	20241223	154200	1394009650	9130	9130	9130	9130	0
372	20241223	154100	1394009650	9130	9130	9130	9130	0
373	20241223	154000	1394009650	9130	9130	9130	9130	0
374	20241223	153900	1394009650	9130	9130	9130	9130	0
375	20241223	153800	1394009650	9130	9130	9130	9130	0
376	20241223	153700	1394009650	9130	9130	9130	9130	0
377	20241223	153600	1394009650	9130	9130	9130	9130	0
378	20241223	153500	1394009650	9130	9130	9130	9130	0
379	20241223	153400	1394009650	9130	9130	9130	9130	0
380	20241223	153300	1394009650	9130	9130	9130	9130	0
381	20241223	153200	1394009650	9130	9130	9130	9130	0
382	20241223	153100	1394009650	9130	9130	9130	9130	0
383	20241223	153000	1394009650	9130	9130	9130	9130	3952
384	20241223	152900	1357927890	9180	9180	9180	9180	0
385	20241223	152800	1357927890	9180	9180	9180	9180	0
386	20241223	152700	1357927890	9180	9180	9180	9180	0
387	20241223	152600	1357927890	9180	9180	9180	9180	0
388	20241223	152500	1357927890	9180	9180	9180	9180	0
389	20241223	152400	1357927890	9180	9180	9180	9180	0
390	20241223	152300	1357927890	9180	9180	9180	9180	0
391	20241223	152200	1357927890	9180	9180	9180	9180	0
392	20241223	152100	1357927890	9180	9180	9180	9180	0
393	20241223	152000	1357927890	9180	9180	9180	9180	0
394	20241223	151900	1357927890	9180	9200	9200	9170	590
395	20241223	151800	1352515080	9200	9180	9200	9180	871
396	20241223	151700	1344519260	9200	9180	9200	9180	28
397	20241223	151600	1344262180	9200	9200	9200	9180	13
398	20241223	151500	1344142670	9210	9180	9220	9170	1116
399	20241223	151400	1333880780	9200	9200	9200	9200	4
400	20241223	151300	1333843980	9200	9220	9220	9190	6605
401	20241223	151200	1273078060	9200	9220	9220	9200	63
402	20241223	151100	1272498250	9210	9210	9220	9210	9
403	20241223	151000	1272415340	9210	9210	9230	9210	232
404	20241223	150900	1270278320	9230	9220	9230	9210	110
405	20241223	150800	1269265100	9230	9210	9230	9200	115
406	20241223	150700	1268205860	9230	9240	9240	9220	18
407	20241223	150600	1268039660	9240	9240	9240	9240	2
408	20241223	150500	1268021180	9240	9220	9240	9200	245
409	20241223	150400	1265764150	9220	9210	9230	9210	68
410	20241223	150300	1265137710	9240	9240	9240	9200	689
411	20241223	150200	1258794150	9240	9230	9250	9230	117
412	20241223	150100	1257714150	9230	9230	9230	9200	664
413	20241223	150000	1251605080	9250	9250	9250	9250	2
414	20241223	145900	1251586580	9250	9250	9250	9230	6
415	20241223	145800	1251531120	9260	9260	9260	9250	11
416	20241223	145700	1251429270	9260	9220	9260	9200	3517
417	20241223	145600	1219063420	9220	9220	9220	9220	671
418	20241223	145500	1212876800	9230	9230	9230	9230	306
419	20241223	145400	1210052420	9230	9240	9240	9230	103
420	20241223	145300	1209100720	9240	9260	9260	9240	15
421	20241223	145200	1208962050	9260	9250	9260	9250	14
422	20241223	145100	1208832440	9270	9240	9270	9220	556
423	20241223	145000	1203701490	9270	9260	9270	9260	12
424	20241223	144900	1203590350	9270	9250	9270	9230	211
425	20241223	144800	1201640240	9230	9250	9250	9230	2033
426	20241223	144700	1182875560	9260	9270	9270	9260	2
427	20241223	144600	1182857030	9270	9260	9270	9260	8
428	20241223	144500	1182782930	9270	9270	9270	9270	0
429	20241223	144400	1182782930	9270	9270	9270	9270	0
430	20241223	144300	1182782930	9270	9270	9270	9270	5
431	20241223	144200	1182736580	9270	9270	9270	9270	0
432	20241223	144100	1182736580	9270	9270	9270	9270	0
433	20241223	144000	1182736580	9270	9260	9270	9260	8
434	20241223	143900	1182662450	9270	9270	9270	9270	0
435	20241223	143800	1182662450	9270	9270	9270	9270	2
436	20241223	143700	1182643910	9250	9270	9270	9250	7
437	20241223	143600	1182579040	9270	9270	9270	9270	0
438	20241223	143500	1182579040	9270	9270	9270	9270	2
439	20241223	143400	1182560500	9260	9280	9280	9260	12
440	20241223	143300	1182449260	9250	9250	9280	9250	203
441	20241223	143200	1180571450	9280	9280	9280	9280	0
442	20241223	143100	1180571450	9280	9280	9280	9280	5
443	20241223	143000	1180525050	9280	9280	9280	9280	3
444	20241223	142900	1180497210	9260	9260	9260	9260	98
445	20241223	142800	1179589730	9260	9270	9280	9260	1230
446	20241223	142700	1168199720	9270	9280	9280	9270	101
447	20241223	142600	1167263440	9300	9300	9300	9290	6
448	20241223	142500	1167207670	9300	9280	9320	9280	2131
449	20241223	142400	1147394200	9280	9230	9280	9230	1384
450	20241223	142300	1134570930	9230	9240	9240	9230	59
451	20241223	142200	1134025790	9240	9250	9250	9240	8
452	20241223	142100	1133951810	9260	9230	9260	9230	452
453	20241223	142000	1129774190	9230	9220	9230	9220	164
454	20241223	141900	1128260700	9210	9210	9210	9210	270
455	20241223	141800	1125774000	9210	9210	9210	9210	3
456	20241223	141700	1125746370	9210	9210	9210	9210	8
457	20241223	141600	1125672690	9210	9210	9210	9210	13
458	20241223	141500	1125552960	9210	9210	9210	9210	203
459	20241223	141400	1123683330	9210	9210	9210	9200	4
460	20241223	141300	1123646500	9210	9200	9210	9200	151
461	20241223	141200	1122257260	9200	9190	9200	9190	97
462	20241223	141100	1121365170	9190	9190	9190	9190	16
463	20241223	141000	1121218130	9190	9190	9190	9190	9
464	20241223	140900	1121135420	9190	9190	9190	9190	0
465	20241223	140800	1121135420	9190	9190	9190	9190	0
466	20241223	140700	1121135420	9190	9190	9190	9190	6
467	20241223	140600	1121080280	9200	9200	9200	9200	0
468	20241223	140500	1121080280	9200	9200	9200	9200	0
469	20241223	140400	1121080280	9200	9180	9200	9140	989
470	20241223	140300	1112022040	9190	9190	9190	9190	1
471	20241223	140200	1112012850	9200	9200	9200	9200	0
472	20241223	140100	1112012850	9200	9200	9200	9200	6
473	20241223	140000	1111957650	9200	9200	9200	9200	0
474	20241223	135900	1111957650	9200	9190	9200	9190	702
475	20241223	135800	1105500540	9190	9190	9190	9190	20
476	20241223	135700	1105316740	9190	9180	9190	9180	102
477	20241223	135600	1104380360	9190	9190	9190	9190	1
478	20241223	135500	1104371170	9190	9190	9190	9190	6
479	20241223	135400	1104316030	9190	9190	9190	9190	0
480	20241223	135300	1104316030	9190	9180	9190	9170	13
481	20241223	135200	1104196680	9190	9180	9190	9170	23
482	20241223	135100	1103985610	9180	9180	9180	9180	1
483	20241223	135000	1103976430	9190	9190	9190	9190	20
484	20241223	134900	1103792630	9190	9190	9190	9170	73
485	20241223	134800	1103122220	9190	9190	9190	9190	20
486	20241223	134700	1102938420	9190	9190	9190	9190	0
487	20241223	134600	1102938420	9190	9190	9190	9190	9
488	20241223	134500	1102855710	9190	9190	9190	9190	75
489	20241223	134400	1102166460	9180	9180	9180	9180	19
490	20241223	134300	1101992040	9180	9190	9190	9180	61
491	20241223	134200	1101432000	9190	9180	9190	9180	24
492	20241223	134100	1101211660	9180	9180	9180	9180	0
493	20241223	134000	1101211660	9180	9190	9190	9180	243
494	20241223	133900	1098980290	9190	9190	9190	9190	1
495	20241223	133800	1098971100	9190	9190	9190	9190	27
496	20241223	133700	1098722970	9180	9190	9190	9180	164
497	20241223	133600	1097215820	9200	9200	9200	9200	163
498	20241223	133500	1095716220	9200	9200	9200	9200	238
499	20241223	133400	1093526620	9200	9190	9200	9190	10
500	20241223	133300	1093434630	9190	9190	9190	9190	0
501	20241223	133200	1093434630	9190	9190	9190	9190	102
502	20241223	133100	1092497250	9200	9200	9200	9200	6
503	20241223	133000	1092442050	9200	9200	9200	9200	14
504	20241223	132900	1092313250	9200	9200	9200	9200	0
505	20241223	132800	1092313250	9200	9200	9200	9200	11
506	20241223	132700	1092212050	9200	9200	9200	9200	0
507	20241223	132600	1092212050	9200	9200	9200	9200	110
508	20241223	132500	1091200050	9200	9200	9200	9200	6
509	20241223	132400	1091144850	9200	9200	9200	9200	9
510	20241223	132300	1091062050	9200	9190	9200	9180	640
511	20241223	132200	1085178600	9190	9170	9190	9170	312
512	20241223	132100	1082314520	9180	9180	9180	9180	1
513	20241223	132000	1082305340	9170	9170	9170	9170	37
514	20241223	131900	1081966050	9170	9160	9170	9160	155
515	20241223	131800	1080545630	9150	9150	9150	9150	2
516	20241223	131700	1080527330	9160	9160	9160	9160	33
517	20241223	131600	1080225050	9170	9170	9170	9170	9
518	20241223	131500	1080142520	9170	9170	9170	9170	29
519	20241223	131400	1079876590	9170	9170	9170	9170	11
520	20241223	131300	1079775720	9170	9180	9180	9170	106
521	20241223	131200	1078803640	9180	9180	9180	9180	20
522	20241223	131100	1078620040	9180	9180	9180	9180	0
523	20241223	131000	1078620040	9180	9180	9180	9180	9
524	20241223	130900	1078537420	9170	9170	9170	9170	123
525	20241223	130800	1077409510	9170	9170	9170	9170	71
526	20241223	130700	1076758440	9170	9170	9180	9170	792
527	20241223	130600	1069495740	9170	9170	9170	9170	169
528	20241223	130500	1067946010	9170	9170	9170	9170	35
529	20241223	130400	1067625060	9170	9170	9170	9170	20
530	20241223	130300	1067441660	9170	9160	9170	9160	153
531	20241223	130200	1066038980	9150	9160	9160	9140	501
532	20241223	130100	1061456260	9160	9160	9170	9160	573
533	20241223	130000	1056207520	9170	9170	9170	9170	0
534	20241223	125900	1056207520	9170	9170	9170	9170	0
535	20241223	125800	1056207520	9170	9170	9170	9170	11
536	20241223	125700	1056106650	9170	9170	9170	9170	0
537	20241223	125600	1056106650	9170	9170	9170	9170	0
538	20241223	125500	1056106650	9170	9170	9170	9170	7
539	20241223	125400	1056042460	9170	9170	9170	9170	19
540	20241223	125300	1055868230	9170	9170	9170	9170	81
541	20241223	125200	1055125460	9170	9170	9170	9170	111
542	20241223	125100	1054107590	9170	9170	9170	9170	100
543	20241223	125000	1053190590	9170	9170	9170	9170	0
544	20241223	124900	1053190590	9170	9170	9170	9170	8
545	20241223	124800	1053117230	9140	9160	9160	9140	418
546	20241223	124700	1049293340	9160	9160	9160	9160	65
547	20241223	124600	1048697940	9160	9160	9160	9150	415
548	20241223	124500	1044896550	9160	9160	9160	9160	25
549	20241223	124400	1044667550	9160	9160	9160	9160	70
550	20241223	124300	1044026350	9160	9150	9160	9150	432
551	20241223	124200	1040070460	9150	9150	9150	9150	231
552	20241223	124100	1037956810	9160	9160	9160	9160	1
553	20241223	124000	1037947650	9160	9160	9160	9160	13
554	20241223	123900	1037828570	9160	9160	9160	9160	0
555	20241223	123800	1037828570	9160	9160	9160	9160	10
556	20241223	123700	1037736970	9160	9160	9160	9160	245
557	20241223	123600	1035492770	9160	9180	9180	9160	69
558	20241223	123500	1034859730	9180	9180	9180	9180	10
559	20241223	123400	1034767930	9170	9180	9180	9170	21
560	20241223	123300	1034575250	9160	9160	9160	9160	0
561	20241223	123200	1034575250	9160	9160	9160	9160	126
562	20241223	123100	1033421090	9160	9160	9160	9160	59
563	20241223	123000	1032880650	9160	9160	9160	9160	0
564	20241223	122900	1032880650	9160	9160	9160	9160	0
565	20241223	122800	1032880650	9160	9160	9160	9160	12
566	20241223	122700	1032770730	9160	9160	9160	9160	0
567	20241223	122600	1032770730	9160	9160	9160	9160	0
568	20241223	122500	1032770730	9160	9150	9160	9140	170
569	20241223	122400	1031216280	9150	9150	9150	9150	10
570	20241223	122300	1031124780	9150	9160	9160	9150	50
571	20241223	122200	1030667140	9180	9180	9180	9180	11
572	20241223	122100	1030566160	9170	9170	9170	9170	70
573	20241223	122000	1029924260	9180	9180	9180	9180	64
574	20241223	121900	1029336740	9190	9190	9190	9190	60
575	20241223	121800	1028785340	9190	9190	9190	9190	12
576	20241223	121700	1028675060	9190	9190	9190	9190	0
577	20241223	121600	1028675060	9190	9190	9190	9160	12
578	20241223	121500	1028564810	9160	9160	9160	9160	0
579	20241223	121400	1028564810	9160	9150	9170	9150	253
580	20241223	121300	1026248430	9150	9180	9190	9150	825
581	20241223	121200	1018685450	9180	9180	9180	9180	0
582	20241223	121100	1018685450	9180	9170	9180	9170	44
583	20241223	121000	1018281710	9180	9180	9180	9180	11
584	20241223	120900	1018180730	9170	9170	9170	9170	100
585	20241223	120800	1017263730	9170	9170	9170	9170	0
586	20241223	120700	1017263730	9170	9170	9170	9170	22
587	20241223	120600	1017061990	9150	9160	9160	9150	26
588	20241223	120500	1016824070	9160	9160	9160	9160	1
589	20241223	120400	1016814910	9170	9170	9170	9170	21
590	20241223	120300	1016622340	9170	9170	9170	9170	0
591	20241223	120200	1016622340	9170	9170	9170	9170	0
592	20241223	120100	1016622340	9170	9170	9170	9170	11
593	20241223	120000	1016521470	9170	9170	9170	9170	0
594	20241223	115900	1016521470	9170	9170	9170	9170	1
595	20241223	115800	1016512300	9170	9150	9170	9150	79
596	20241223	115700	1015789230	9150	9150	9150	9150	300
597	20241223	115600	1013044230	9150	9150	9150	9150	220
598	20241223	115500	1011031230	9150	9170	9170	9150	110
599	20241223	115400	1010024530	9170	9170	9170	9170	1
600	20241223	115300	1010015360	9180	9180	9180	9180	2
601	20241223	115200	1009997000	9190	9160	9190	9160	570
602	20241223	115100	1004775550	9150	9120	9150	9110	666
603	20241223	115000	998700500	9130	9130	9130	9120	3098
604	20241223	114900	970446220	9130	9140	9160	9130	634
605	20241223	114800	964657230	9140	9140	9140	9140	100
606	20241223	114700	963743230	9140	9180	9180	9140	623
607	20241223	114600	958048890	9180	9150	9180	9150	177
608	20241223	114500	956427500	9130	9130	9130	9130	0
609	20241223	114400	956427500	9130	9140	9140	9130	2614
610	20241223	114300	932550400	9150	9190	9190	9150	1564
611	20241223	114200	918236120	9180	9180	9180	9180	432
612	20241223	114100	914270360	9200	9200	9200	9200	5
613	20241223	114000	914224360	9200	9200	9200	9200	11
614	20241223	113900	914123160	9200	9200	9200	9200	0
615	20241223	113800	914123160	9200	9200	9200	9200	0
616	20241223	113700	914123160	9200	9190	9200	9190	10
617	20241223	113600	914031240	9190	9190	9190	9190	0
618	20241223	113500	914031240	9190	9190	9190	9190	2
619	20241223	113400	914012860	9170	9200	9200	9170	14
620	20241223	113300	913884150	9170	9170	9170	9170	50
621	20241223	113200	913425650	9170	9170	9170	9170	33
622	20241223	113100	913123040	9200	9200	9200	9200	10
623	20241223	113000	913031040	9200	9200	9200	9200	2
624	20241223	112900	913012640	9170	9170	9170	9170	5
625	20241223	112800	912966790	9200	9200	9200	9200	13
626	20241223	112700	912847190	9170	9170	9170	9170	1
627	20241223	112600	912838020	9170	9170	9170	9170	0
628	20241223	112500	912838020	9170	9190	9200	9160	856
629	20241223	112400	904993880	9200	9200	9200	9200	16
630	20241223	112300	904846680	9160	9160	9160	9160	0
631	20241223	112200	904846680	9160	9160	9210	9160	96
632	20241223	112100	903966770	9210	9210	9210	9210	0
633	20241223	112000	903966770	9210	9210	9210	9210	0
634	20241223	111900	903966770	9210	9210	9210	9210	10
635	20241223	111800	903874670	9200	9200	9200	9200	0
636	20241223	111700	903874670	9200	9200	9200	9200	268
637	20241223	111600	901409070	9200	9160	9200	9160	41
638	20241223	111500	901033070	9160	9160	9160	9160	0
639	20241223	111400	901033070	9160	9170	9170	9160	576
640	20241223	111300	895756810	9160	9220	9220	9160	25
641	20241223	111200	895527210	9160	9170	9170	9160	1005
642	20241223	111100	886319410	9170	9170	9170	9170	104
643	20241223	111000	885365730	9250	9190	9250	9190	55
644	20241223	110900	884859620	9190	9150	9190	9150	2031
645	20241223	110800	866241740	9150	9180	9180	9150	1434
646	20241223	110700	853098530	9190	9190	9190	9190	10
647	20241223	110600	853006630	9190	9190	9190	9190	0
648	20241223	110500	853006630	9190	9190	9190	9190	0
649	20241223	110400	853006630	9190	9190	9190	9190	19
650	20241223	110300	852832020	9180	9180	9180	9180	0
651	20241223	110200	852832020	9180	9190	9190	9180	11
652	20241223	110100	852730940	9190	9210	9210	9190	224
653	20241223	110000	850668160	9210	9180	9210	9180	303
654	20241223	105900	847886540	9180	9180	9180	9180	0
655	20241223	105800	847886540	9180	9180	9210	9180	904
656	20241223	105700	839587490	9190	9190	9190	9190	387
657	20241223	105600	836030960	9200	9210	9210	9200	163
658	20241223	105500	834530830	9240	9240	9240	9240	37
659	20241223	105400	834188950	9250	9250	9250	9250	0
660	20241223	105300	834188950	9250	9230	9250	9210	343
661	20241223	105200	831028020	9250	9250	9250	9250	11
662	20241223	105100	830926270	9250	9210	9250	9210	256
663	20241223	105000	828563790	9200	9220	9220	9200	138
664	20241223	104900	827294130	9260	9260	9260	9260	13
665	20241223	104800	827173750	9260	9260	9260	9260	17
666	20241223	104700	827016330	9260	9260	9260	9260	0
667	20241223	104600	827016330	9260	9220	9260	9210	121
668	20241223	104500	825899420	9260	9250	9260	9250	13
669	20241223	104400	825779160	9260	9260	9260	9260	1
670	20241223	104300	825769900	9260	9260	9260	9260	12
671	20241223	104200	825658780	9210	9210	9210	9210	4
672	20241223	104100	825621940	9230	9260	9260	9230	711
673	20241223	104000	819057430	9250	9230	9250	9230	296
674	20241223	103900	816321700	9230	9210	9230	9210	737
675	20241223	103800	809528040	9210	9200	9210	9190	333
676	20241223	103700	806465040	9180	9200	9200	9180	30
677	20241223	103600	806189080	9200	9200	9200	9200	0
678	20241223	103500	806189080	9200	9180	9200	9180	32
679	20241223	103400	805894880	9180	9190	9190	9180	23
680	20241223	103300	805683550	9190	9190	9190	9190	120
681	20241223	103200	804580750	9190	9190	9190	9190	96
682	20241223	103100	803698510	9190	9190	9190	9190	20
683	20241223	103000	803514710	9190	9170	9190	9150	651
684	20241223	102900	797553130	9210	9210	9210	9210	100
685	20241223	102800	796632130	9220	9220	9220	9150	123
686	20241223	102700	795505110	9220	9220	9220	9220	1
687	20241223	102600	795495890	9220	9190	9220	9190	28
688	20241223	102500	795237760	9190	9190	9220	9190	344
689	20241223	102400	792072770	9140	9210	9210	9140	1312
690	20241223	102300	780045040	9210	9210	9210	9210	5
691	20241223	102200	779998990	9210	9230	9230	9210	20
692	20241223	102100	779814410	9230	9210	9230	9210	102
693	20241223	102000	778873010	9230	9230	9230	9230	0
694	20241223	101900	778873010	9230	9230	9230	9230	31
695	20241223	101800	778586880	9230	9190	9230	9190	332
696	20241223	101700	775529050	9210	9210	9210	9210	1
697	20241223	101600	775519840	9210	9160	9210	9150	1097
698	20241223	101500	765473660	9170	9270	9310	9150	14762
699	20241223	101400	629744070	9270	9320	9330	9260	784
700	20241223	101300	622443580	9280	9330	9330	9260	1363
701	20241223	101200	609754070	9330	9330	9330	9280	1750
702	20241223	101100	593467690	9300	9310	9330	9260	1658
703	20241223	101000	578033000	9260	9310	9310	9250	894
704	20241223	100900	569719130	9300	9240	9310	9240	11668
705	20241223	100800	461448970	9200	9240	9240	9200	3
706	20241223	100700	461421330	9240	9240	9240	9240	10
707	20241223	100600	461328930	9240	9250	9250	9240	2
708	20241223	100500	461310440	9200	9210	9210	9190	1184
709	20241223	100400	450417090	9260	9240	9260	9200	2860
710	20241223	100300	424070290	9250	9260	9260	9250	8
711	20241223	100200	423996230	9260	9260	9260	9260	0
712	20241223	100100	423996230	9260	9260	9260	9260	2
713	20241223	100000	423977710	9260	9290	9290	9220	1502
714	20241223	095900	410127830	9290	9250	9290	9230	103
715	20241223	095800	409174780	9270	9270	9270	9270	119
716	20241223	095700	408071650	9270	9270	9270	9270	25
717	20241223	095600	407839900	9270	9240	9270	9240	922
718	20241223	095500	399301260	9240	9240	9240	9240	196
719	20241223	095400	397490220	9270	9270	9270	9270	3
720	20241223	095300	397462410	9290	9280	9290	9280	10
721	20241223	095200	397369590	9280	9230	9280	9230	1770
722	20241223	095100	381032440	9230	9260	9260	9230	1017
723	20241223	095000	371642460	9260	9290	9290	9260	37
724	20241223	094900	371299680	9290	9270	9290	9270	11
725	20241223	094800	371197690	9290	9290	9290	9290	151
726	20241223	094700	369794900	9290	9280	9290	9280	65
727	20241223	094600	369191670	9290	9290	9290	9290	0
728	20241223	094500	369191670	9290	9300	9300	9290	9
729	20241223	094400	369108040	9290	9300	9300	9290	102
730	20241223	094300	368159630	9290	9280	9290	9280	44
731	20241223	094200	367750920	9280	9280	9280	9280	2
732	20241223	094100	367732360	9280	9280	9280	9280	32
733	20241223	094000	367435400	9280	9280	9280	9280	20
734	20241223	093900	367249800	9310	9290	9310	9240	497
735	20241223	093800	362634190	9290	9290	9290	9290	10
736	20241223	093700	362541290	9230	9260	9290	9230	1323
737	20241223	093600	350312890	9280	9280	9280	9280	64
738	20241223	093500	349718970	9250	9250	9250	9250	6
739	20241223	093400	349663470	9250	9300	9300	9240	278
740	20241223	093300	347093400	9310	9270	9310	9240	692
741	20241223	093200	340697800	9290	9290	9290	9290	0
742	20241223	093100	340697800	9290	9290	9290	9290	80
743	20241223	093000	339954600	9290	9290	9290	9290	309
744	20241223	092900	337083990	9300	9350	9350	9300	442
745	20241223	092800	332970630	9360	9360	9370	9360	325
746	20241223	092700	329928620	9370	9360	9370	9290	1009
747	20241223	092600	320507270	9350	9350	9370	9350	3382
748	20241223	092500	288857480	9350	9370	9370	9270	740
749	20241223	092400	281939290	9390	9300	9400	9300	7840
750	20241223	092300	208346170	9310	9290	9310	9290	786
751	20241223	092200	201043340	9280	9260	9280	9260	298
752	20241223	092100	198282800	9260	9230	9260	9230	892
753	20241223	092000	190045680	9230	9250	9250	9230	628
754	20241223	091900	184245750	9250	9230	9250	9230	40
755	20241223	091800	183876450	9240	9250	9250	9240	143
756	20241223	091700	182554800	9230	9250	9250	9230	1074
757	20241223	091600	172632240	9260	9260	9260	9260	0
758	20241223	091500	172632240	9260	9230	9260	9230	8
759	20241223	091400	172558310	9230	9250	9250	9230	2374
760	20241223	091300	150634630	9250	9260	9260	9240	966
761	20241223	091200	141699790	9260	9270	9270	9260	882
762	20241223	091100	133528930	9260	9300	9300	9260	258
763	20241223	091000	131137900	9310	9340	9340	9310	119
764	20241223	090900	130027650	9340	9350	9350	9280	734
765	20241223	090800	123179900	9360	9370	9370	9340	1109
766	20241223	090700	112796890	9370	9300	9380	9300	1609
767	20241223	090600	97773100	9300	9290	9310	9260	2298
768	20241223	090500	76412220	9300	9230	9340	9230	1236
769	20241223	090400	64987860	9230	9220	9240	9210	478
770	20241223	090300	60579870	9210	9230	9230	9210	333
771	20241223	090200	57512890	9240	9240	9250	9160	1500
772	20241223	090100	43696080	9240	9160	9240	9150	511
773	20241223	090000	39019520	9160	9150	9230	9150	4261