KissMeData/443060/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	214200	16053162800	160100	160100	160100	160100	1821
3	20241224	214100	16053162800	160100	160100	160100	160100	0
4	20241224	214000	16053162800	160100	160100	160100	160100	0
5	20241224	213900	16053162800	160100	160100	160100	160100	0
6	20241224	213800	16053162800	160100	160100	160100	160100	0
7	20241224	213700	16053162800	160100	160100	160100	160100	0
8	20241224	213600	16053162800	160100	160100	160100	160100	0
9	20241224	213500	16053162800	160100	160100	160100	160100	0
10	20241224	213400	16053162800	160100	160100	160100	160100	0
11	20241224	213300	16053162800	160100	160100	160100	160100	0
12	20241224	213200	16053162800	160100	160100	160100	160100	0
13	20241224	213100	16053162800	160100	160100	160100	160100	0
14	20241224	213000	16053162800	160100	160100	160100	160100	0
15	20241224	212900	16053162800	160100	160100	160100	160100	0
16	20241224	212800	16053162800	160100	160100	160100	160100	0
17	20241224	212700	16053162800	160100	160100	160100	160100	0
18	20241224	212600	16053162800	160100	160100	160100	160100	0
19	20241224	212500	16053162800	160100	160100	160100	160100	0
20	20241224	212400	16053162800	160100	160100	160100	160100	0
21	20241224	212300	16053162800	160100	160100	160100	160100	0
22	20241224	212200	16053162800	160100	160100	160100	160100	0
23	20241224	212100	16053162800	160100	160100	160100	160100	0
24	20241224	212000	16053162800	160100	160100	160100	160100	0
25	20241224	211900	16053162800	160100	160100	160100	160100	0
26	20241224	211800	16053162800	160100	160100	160100	160100	0
27	20241224	211700	16053162800	160100	160100	160100	160100	0
28	20241224	211600	16053162800	160100	160100	160100	160100	0
29	20241224	211500	16053162800	160100	160100	160100	160100	0
30	20241224	211400	16053162800	160100	160100	160100	160100	0
31	20241224	211300	16053162800	160100	160100	160100	160100	0
32	20241224	211200	16053162800	160100	160100	160100	160100	1821
33	20241224	211100	16053162800	160100	160100	160100	160100	0
34	20241224	211000	16053162800	160100	160100	160100	160100	0
35	20241224	210900	16053162800	160100	160100	160100	160100	0
36	20241224	210800	16053162800	160100	160100	160100	160100	0
37	20241224	210700	16053162800	160100	160100	160100	160100	0
38	20241224	210600	16053162800	160100	160100	160100	160100	0
39	20241224	210500	16053162800	160100	160100	160100	160100	0
40	20241224	210400	16053162800	160100	160100	160100	160100	0
41	20241224	210300	16053162800	160100	160100	160100	160100	0
42	20241224	210200	16053162800	160100	160100	160100	160100	0
43	20241224	210100	16053162800	160100	160100	160100	160100	0
44	20241224	210000	16053162800	160100	160100	160100	160100	0
45	20241224	205900	16053162800	160100	160100	160100	160100	0
46	20241224	205800	16053162800	160100	160100	160100	160100	0
47	20241224	205700	16053162800	160100	160100	160100	160100	0
48	20241224	205600	16053162800	160100	160100	160100	160100	0
49	20241224	205500	16053162800	160100	160100	160100	160100	0
50	20241224	205400	16053162800	160100	160100	160100	160100	0
51	20241224	205300	16053162800	160100	160100	160100	160100	0
52	20241224	205200	16053162800	160100	160100	160100	160100	0
53	20241224	205100	16053162800	160100	160100	160100	160100	0
54	20241224	205000	16053162800	160100	160100	160100	160100	0
55	20241224	204900	16053162800	160100	160100	160100	160100	0
56	20241224	204800	16053162800	160100	160100	160100	160100	0
57	20241224	204700	16053162800	160100	160100	160100	160100	0
58	20241224	204600	16053162800	160100	160100	160100	160100	0
59	20241224	204500	16053162800	160100	160100	160100	160100	0
60	20241224	204400	16053162800	160100	160100	160100	160100	0
61	20241224	204300	16053162800	160100	160100	160100	160100	0
62	20241224	204200	16053162800	160100	160100	160100	160100	1821
63	20241224	204100	16053162800	160100	160100	160100	160100	0
64	20241224	204000	16053162800	160100	160100	160100	160100	0
65	20241224	203900	16053162800	160100	160100	160100	160100	0
66	20241224	203800	16053162800	160100	160100	160100	160100	0
67	20241224	203700	16053162800	160100	160100	160100	160100	0
68	20241224	203600	16053162800	160100	160100	160100	160100	0
69	20241224	203500	16053162800	160100	160100	160100	160100	0
70	20241224	203400	16053162800	160100	160100	160100	160100	0
71	20241224	203300	16053162800	160100	160100	160100	160100	0
72	20241224	203200	16053162800	160100	160100	160100	160100	0
73	20241224	203100	16053162800	160100	160100	160100	160100	0
74	20241224	203000	16053162800	160100	160100	160100	160100	0
75	20241224	202900	16053162800	160100	160100	160100	160100	0
76	20241224	202800	16053162800	160100	160100	160100	160100	0
77	20241224	202700	16053162800	160100	160100	160100	160100	0
78	20241224	202600	16053162800	160100	160100	160100	160100	0
79	20241224	202500	16053162800	160100	160100	160100	160100	0
80	20241224	202400	16053162800	160100	160100	160100	160100	0
81	20241224	202300	16053162800	160100	160100	160100	160100	0
82	20241224	202200	16053162800	160100	160100	160100	160100	0
83	20241224	202100	16053162800	160100	160100	160100	160100	0
84	20241224	202000	16053162800	160100	160100	160100	160100	0
85	20241224	201900	16053162800	160100	160100	160100	160100	0
86	20241224	201800	16053162800	160100	160100	160100	160100	0
87	20241224	201700	16053162800	160100	160100	160100	160100	0
88	20241224	201600	16053162800	160100	160100	160100	160100	0
89	20241224	201500	16053162800	160100	160100	160100	160100	0
90	20241224	201400	16053162800	160100	160100	160100	160100	0
91	20241224	201300	16053162800	160100	160100	160100	160100	0
92	20241224	201200	16053162800	160100	160100	160100	160100	1821
93	20241224	201100	16053162800	160100	160100	160100	160100	0
94	20241224	201000	16053162800	160100	160100	160100	160100	0
95	20241224	200900	16053162800	160100	160100	160100	160100	0
96	20241224	200800	16053162800	160100	160100	160100	160100	0
97	20241224	200700	16053162800	160100	160100	160100	160100	0
98	20241224	200600	16053162800	160100	160100	160100	160100	0
99	20241224	200500	16053162800	160100	160100	160100	160100	0
100	20241224	200400	16053162800	160100	160100	160100	160100	0
101	20241224	200300	16053162800	160100	160100	160100	160100	0
102	20241224	200200	16053162800	160100	160100	160100	160100	0
103	20241224	200100	16053162800	160100	160100	160100	160100	0
104	20241224	200000	16053162800	160100	160100	160100	160100	0
105	20241224	195900	16053162800	160100	160100	160100	160100	0
106	20241224	195800	16053162800	160100	160100	160100	160100	0
107	20241224	195700	16053162800	160100	160100	160100	160100	0
108	20241224	195600	16053162800	160100	160100	160100	160100	0
109	20241224	195500	16053162800	160100	160100	160100	160100	0
110	20241224	195400	16053162800	160100	160100	160100	160100	0
111	20241224	195300	16053162800	160100	160100	160100	160100	0
112	20241224	195200	16053162800	160100	160100	160100	160100	0
113	20241224	195100	16053162800	160100	160100	160100	160100	0
114	20241224	195000	16053162800	160100	160100	160100	160100	0
115	20241224	194900	16053162800	160100	160100	160100	160100	0
116	20241224	194800	16053162800	160100	160100	160100	160100	0
117	20241224	194700	16053162800	160100	160100	160100	160100	0
118	20241224	194600	16053162800	160100	160100	160100	160100	0
119	20241224	194500	16053162800	160100	160100	160100	160100	0
120	20241224	194400	16053162800	160100	160100	160100	160100	0
121	20241224	194300	16053162800	160100	160100	160100	160100	0
122	20241224	194200	16053162800	160100	160100	160100	160100	1821
123	20241224	194100	16053162800	160100	160100	160100	160100	0
124	20241224	194000	16053162800	160100	160100	160100	160100	0
125	20241224	193900	16053162800	160100	160100	160100	160100	0
126	20241224	193800	16053162800	160100	160100	160100	160100	0
127	20241224	193700	16053162800	160100	160100	160100	160100	0
128	20241224	193600	16053162800	160100	160100	160100	160100	0
129	20241224	193500	16053162800	160100	160100	160100	160100	0
130	20241224	193400	16053162800	160100	160100	160100	160100	0
131	20241224	193300	16053162800	160100	160100	160100	160100	0
132	20241224	193200	16053162800	160100	160100	160100	160100	0
133	20241224	193100	16053162800	160100	160100	160100	160100	0
134	20241224	193000	16053162800	160100	160100	160100	160100	0
135	20241224	192900	16053162800	160100	160100	160100	160100	0
136	20241224	192800	16053162800	160100	160100	160100	160100	0
137	20241224	192700	16053162800	160100	160100	160100	160100	0
138	20241224	192600	16053162800	160100	160100	160100	160100	0
139	20241224	192500	16053162800	160100	160100	160100	160100	0
140	20241224	192400	16053162800	160100	160100	160100	160100	0
141	20241224	192300	16053162800	160100	160100	160100	160100	0
142	20241224	192200	16053162800	160100	160100	160100	160100	0
143	20241224	192100	16053162800	160100	160100	160100	160100	0
144	20241224	192000	16053162800	160100	160100	160100	160100	0
145	20241224	191900	16053162800	160100	160100	160100	160100	0
146	20241224	191800	16053162800	160100	160100	160100	160100	0
147	20241224	191700	16053162800	160100	160100	160100	160100	0
148	20241224	191600	16053162800	160100	160100	160100	160100	0
149	20241224	191500	16053162800	160100	160100	160100	160100	0
150	20241224	191400	16053162800	160100	160100	160100	160100	0
151	20241224	191300	16053162800	160100	160100	160100	160100	0
152	20241224	191200	16053162800	160100	160100	160100	160100	1821
153	20241224	191100	16053162800	160100	160100	160100	160100	0
154	20241224	191000	16053162800	160100	160100	160100	160100	0
155	20241224	190900	16053162800	160100	160100	160100	160100	0
156	20241224	190800	16053162800	160100	160100	160100	160100	0
157	20241224	190700	16053162800	160100	160100	160100	160100	0
158	20241224	190600	16053162800	160100	160100	160100	160100	0
159	20241224	190500	16053162800	160100	160100	160100	160100	0
160	20241224	190400	16053162800	160100	160100	160100	160100	0
161	20241224	190300	16053162800	160100	160100	160100	160100	0
162	20241224	190200	16053162800	160100	160100	160100	160100	0
163	20241224	190100	16053162800	160100	160100	160100	160100	0
164	20241224	190000	16053162800	160100	160100	160100	160100	0
165	20241224	185900	16053162800	160100	160100	160100	160100	0
166	20241224	185800	16053162800	160100	160100	160100	160100	0
167	20241224	185700	16053162800	160100	160100	160100	160100	0
168	20241224	185600	16053162800	160100	160100	160100	160100	0
169	20241224	185500	16053162800	160100	160100	160100	160100	0
170	20241224	185400	16053162800	160100	160100	160100	160100	0
171	20241224	185300	16053162800	160100	160100	160100	160100	0
172	20241224	185200	16053162800	160100	160100	160100	160100	0
173	20241224	185100	16053162800	160100	160100	160100	160100	0
174	20241224	185000	16053162800	160100	160100	160100	160100	0
175	20241224	184900	16053162800	160100	160100	160100	160100	0
176	20241224	184800	16053162800	160100	160100	160100	160100	0
177	20241224	184700	16053162800	160100	160100	160100	160100	0
178	20241224	184600	16053162800	160100	160100	160100	160100	0
179	20241224	184500	16053162800	160100	160100	160100	160100	0
180	20241224	184400	16053162800	160100	160100	160100	160100	0
181	20241224	184300	16053162800	160100	160100	160100	160100	0
182	20241224	184200	16053162800	160100	160100	160100	160100	1821
183	20241224	184100	16053162800	160100	160100	160100	160100	0
184	20241224	184000	16053162800	160100	160100	160100	160100	0
185	20241224	183900	16053162800	160100	160100	160100	160100	0
186	20241224	183800	16053162800	160100	160100	160100	160100	0
187	20241224	183700	16053162800	160100	160100	160100	160100	0
188	20241224	183600	16053162800	160100	160100	160100	160100	0
189	20241224	183500	16053162800	160100	160100	160100	160100	0
190	20241224	183400	16053162800	160100	160100	160100	160100	0
191	20241224	183300	16053162800	160100	160100	160100	160100	0
192	20241224	183200	16053162800	160100	160100	160100	160100	0
193	20241224	183100	16053162800	160100	160100	160100	160100	0
194	20241224	183000	16053162800	160100	160100	160100	160100	0
195	20241224	182900	16053162800	160100	160100	160100	160100	0
196	20241224	182800	16053162800	160100	160100	160100	160100	0
197	20241224	182700	16053162800	160100	160100	160100	160100	0
198	20241224	182600	16053162800	160100	160100	160100	160100	0
199	20241224	182500	16053162800	160100	160100	160100	160100	0
200	20241224	182400	16053162800	160100	160100	160100	160100	0
201	20241224	182300	16053162800	160100	160100	160100	160100	0
202	20241224	182200	16053162800	160100	160100	160100	160100	0
203	20241224	182100	16053162800	160100	160100	160100	160100	0
204	20241224	182000	16053162800	160100	160100	160100	160100	0
205	20241224	181900	16053162800	160100	160100	160100	160100	0
206	20241224	181800	16053162800	160100	160100	160100	160100	0
207	20241224	181700	16053162800	160100	160100	160100	160100	0
208	20241224	181600	16053162800	160100	160100	160100	160100	0
209	20241224	181500	16053162800	160100	160100	160100	160100	0
210	20241224	181400	16053162800	160100	160100	160100	160100	0
211	20241224	181300	16053162800	160100	160100	160100	160100	0
212	20241224	181200	16053162800	160100	160100	160100	160100	1821
213	20241224	181100	16053162800	160100	160100	160100	160100	0
214	20241224	181000	16053162800	160100	160100	160100	160100	0
215	20241224	180900	16053162800	160100	160100	160100	160100	0
216	20241224	180800	16053162800	160100	160100	160100	160100	0
217	20241224	180700	16053162800	160100	160100	160100	160100	0
218	20241224	180600	16053162800	160100	160100	160100	160100	0
219	20241224	180500	16053162800	160100	160100	160100	160100	0
220	20241224	180400	16053162800	160100	160100	160100	160100	0
221	20241224	180300	16053162800	160100	160100	160100	160100	0
222	20241224	180200	16053162800	160100	160100	160100	160100	0
223	20241224	180100	16053162800	160100	160100	160100	160100	0
224	20241224	180000	16053162800	160100	160100	160100	160100	0
225	20241224	175900	16053162800	160100	160100	160100	160100	0
226	20241224	175800	16053162800	160100	160100	160100	160100	0
227	20241224	175700	16053162800	160100	160100	160100	160100	0
228	20241224	175600	16053162800	160100	160100	160100	160100	0
229	20241224	175500	16053162800	160100	160100	160100	160100	0
230	20241224	175400	16053162800	160100	160100	160100	160100	0
231	20241224	175300	16053162800	160100	160100	160100	160100	0
232	20241224	175200	16053162800	160100	160100	160100	160100	0
233	20241224	175100	16053162800	160100	160100	160100	160100	0
234	20241224	175000	16053162800	160100	160100	160100	160100	0
235	20241224	174900	16053162800	160100	160100	160100	160100	0
236	20241224	174800	16053162800	160100	160100	160100	160100	0
237	20241224	174700	16053162800	160100	160100	160100	160100	0
238	20241224	174600	16053162800	160100	160100	160100	160100	0
239	20241224	174500	16053162800	160100	160100	160100	160100	0
240	20241224	174400	16053162800	160100	160100	160100	160100	0
241	20241224	174300	16053162800	160100	160100	160100	160100	0
242	20241224	174200	16053162800	160100	160100	160100	160100	1821
243	20241224	174100	16053162800	160100	160100	160100	160100	0
244	20241224	174000	16053162800	160100	160100	160100	160100	0
245	20241224	173900	16053162800	160100	160100	160100	160100	0
246	20241224	173800	16053162800	160100	160100	160100	160100	0
247	20241224	173700	16053162800	160100	160100	160100	160100	0
248	20241224	173600	16053162800	160100	160100	160100	160100	0
249	20241224	173500	16053162800	160100	160100	160100	160100	0
250	20241224	173400	16053162800	160100	160100	160100	160100	0
251	20241224	173300	16053162800	160100	160100	160100	160100	0
252	20241224	173200	16053162800	160100	160100	160100	160100	0
253	20241224	173100	16053162800	160100	160100	160100	160100	0
254	20241224	173000	16053162800	160100	160100	160100	160100	0
255	20241224	172900	16053162800	160100	160100	160100	160100	0
256	20241224	172800	16053162800	160100	160100	160100	160100	0
257	20241224	172700	16053162800	160100	160100	160100	160100	0
258	20241224	172600	16053162800	160100	160100	160100	160100	0
259	20241224	172500	16053162800	160100	160100	160100	160100	0
260	20241224	172400	16053162800	160100	160100	160100	160100	0
261	20241224	172300	16053162800	160100	160100	160100	160100	0
262	20241224	172200	16053162800	160100	160100	160100	160100	0
263	20241224	172100	16053162800	160100	160100	160100	160100	0
264	20241224	172000	16053162800	160100	160100	160100	160100	0
265	20241224	171900	16053162800	160100	160100	160100	160100	0
266	20241224	171800	16053162800	160100	160100	160100	160100	0
267	20241224	171700	16053162800	160100	160100	160100	160100	0
268	20241224	171600	16053162800	160100	160100	160100	160100	0
269	20241224	171500	16053162800	160100	160100	160100	160100	0
270	20241224	171400	16053162800	160100	160100	160100	160100	0
271	20241224	171300	16053162800	160100	160100	160100	160100	0
272	20241224	171200	16053162800	160100	160100	160100	160100	1821
273	20241224	171100	16053162800	160100	160100	160100	160100	0
274	20241224	171000	16053162800	160100	160100	160100	160100	0
275	20241224	170900	16053162800	160100	160100	160100	160100	0
276	20241224	170800	16053162800	160100	160100	160100	160100	0
277	20241224	170700	16053162800	160100	160100	160100	160100	0
278	20241224	170600	16053162800	160100	160100	160100	160100	0
279	20241224	170500	16053162800	160100	160100	160100	160100	0
280	20241224	170400	16053162800	160100	160100	160100	160100	0
281	20241224	170300	16053162800	160100	160100	160100	160100	0
282	20241224	170200	16053162800	160100	160100	160100	160100	0
283	20241224	170100	16053162800	160100	160100	160100	160100	0
284	20241224	170000	16053162800	160100	160100	160100	160100	0
285	20241224	165900	16053162800	160100	160100	160100	160100	0
286	20241224	165800	16053162800	160100	160100	160100	160100	0
287	20241224	165700	16053162800	160100	160100	160100	160100	0
288	20241224	165600	16053162800	160100	160100	160100	160100	0
289	20241224	165500	16053162800	160100	160100	160100	160100	0
290	20241224	165400	16053162800	160100	160100	160100	160100	0
291	20241224	165300	16053162800	160100	160100	160100	160100	0
292	20241224	165200	16053162800	160100	160100	160100	160100	0
293	20241224	165100	16053162800	160100	160100	160100	160100	0
294	20241224	165000	16053162800	160100	160100	160100	160100	0
295	20241224	164900	16053162800	160100	160100	160100	160100	0
296	20241224	164800	16053162800	160100	160100	160100	160100	0
297	20241224	164700	16053162800	160100	160100	160100	160100	0
298	20241224	164600	16053162800	160100	160100	160100	160100	0
299	20241224	164500	16053162800	160100	160100	160100	160100	0
300	20241224	164400	16053162800	160100	160100	160100	160100	0
301	20241224	164300	16053162800	160100	160100	160100	160100	0
302	20241224	164200	16053162800	160100	160100	160100	160100	1821
303	20241224	164100	16053162800	160100	160100	160100	160100	0
304	20241224	164000	16053162800	160100	160100	160100	160100	0
305	20241224	163900	16053162800	160100	160100	160100	160100	0
306	20241224	163800	16053162800	160100	160100	160100	160100	0
307	20241224	163700	16053162800	160100	160100	160100	160100	0
308	20241224	163600	16053162800	160100	160100	160100	160100	0
309	20241224	163500	16053162800	160100	160100	160100	160100	0
310	20241224	163400	16053162800	160100	160100	160100	160100	0
311	20241224	163300	16053162800	160100	160100	160100	160100	0
312	20241224	163200	16053162800	160100	160100	160100	160100	0
313	20241224	163100	16053162800	160100	160100	160100	160100	0
314	20241224	163000	16053162800	160100	160100	160100	160100	0
315	20241224	162900	16053162800	160100	160100	160100	160100	0
316	20241224	162800	16053162800	160100	160100	160100	160100	0
317	20241224	162700	16053162800	160100	160100	160100	160100	0
318	20241224	162600	16053162800	160100	160100	160100	160100	0
319	20241224	162500	16053162800	160100	160100	160100	160100	0
320	20241224	162400	16053162800	160100	160100	160100	160100	0
321	20241224	162300	16053162800	160100	160100	160100	160100	0
322	20241224	162200	16053162800	160100	160100	160100	160100	0
323	20241224	162100	16053162800	160100	160100	160100	160100	0
324	20241224	162000	16053162800	160100	160100	160100	160100	0
325	20241224	161900	16053162800	160100	160100	160100	160100	0
326	20241224	161800	16053162800	160100	160100	160100	160100	0
327	20241224	161700	16053162800	160100	160100	160100	160100	0
328	20241224	161600	16053162800	160100	160100	160100	160100	0
329	20241224	161500	16053162800	160100	160100	160100	160100	0
330	20241224	161400	16053162800	160100	160100	160100	160100	0
331	20241224	161300	16053162800	160100	160100	160100	160100	0
332	20241224	161200	16053162800	160100	160100	160100	160100	1821
333	20241224	161100	16053162800	160100	160100	160100	160100	0
334	20241224	161000	16053162800	160100	160100	160100	160100	0
335	20241224	160900	16053162800	160100	160100	160100	160100	0
336	20241224	160800	16053162800	160100	160100	160100	160100	0
337	20241224	160700	16053162800	160100	160100	160100	160100	0
338	20241224	160600	16053162800	160100	160100	160100	160100	0
339	20241224	160500	16053162800	160100	160100	160100	160100	0
340	20241224	160400	16053162800	160100	160100	160100	160100	0
341	20241224	160300	16053162800	160100	160100	160100	160100	0
342	20241224	160200	16053162800	160100	160100	160100	160100	0
343	20241224	160100	16053162800	160100	160100	160100	160100	0
344	20241224	160000	16053162800	160100	160100	160100	160100	0
345	20241224	155900	16053162800	160100	160100	160100	160100	0
346	20241224	155800	16053162800	160100	160100	160100	160100	0
347	20241224	155700	16053162800	160100	160100	160100	160100	0
348	20241224	155600	16053162800	160100	160100	160100	160100	0
349	20241224	155500	16053162800	160100	160100	160100	160100	0
350	20241224	155400	16053162800	160100	160100	160100	160100	0
351	20241224	155300	16053162800	160100	160100	160100	160100	0
352	20241224	155200	16053162800	160100	160100	160100	160100	0
353	20241224	155100	16053162800	160100	160100	160100	160100	0
354	20241224	155000	16053162800	160100	160100	160100	160100	0
355	20241224	154900	16053162800	160100	160100	160100	160100	0
356	20241224	154800	16053162800	160100	160100	160100	160100	0
357	20241224	154700	16053162800	160100	160100	160100	160100	0
358	20241224	154600	16053162800	160100	160100	160100	160100	0
359	20241224	154500	16053162800	160100	160100	160100	160100	0
360	20241224	154400	16053162800	160100	160100	160100	160100	0
361	20241224	154300	16053162800	160100	160100	160100	160100	0
362	20241224	154200	16053162800	160100	160100	160100	160100	1821
363	20241224	154100	16053162800	160100	160100	160100	160100	0
364	20241224	154000	16053162800	160100	160100	160100	160100	0
365	20241224	153900	16053162800	160100	160100	160100	160100	0
366	20241224	153800	16053162800	160100	160100	160100	160100	0
367	20241224	153700	16053162800	160100	160100	160100	160100	0
368	20241224	153600	16053162800	160100	160100	160100	160100	0
369	20241224	153500	16053162800	160100	160100	160100	160100	0
370	20241224	153400	16053162800	160100	160100	160100	160100	0
371	20241224	153300	16053162800	160100	160100	160100	160100	0
372	20241224	153200	16053162800	160100	160100	160100	160100	0
373	20241224	153100	16053162800	160100	160100	160100	160100	0
374	20241224	153000	16053162800	160100	160100	160100	160100	1821
375	20241224	152900	15761620700	160000	160000	160000	160000	0
376	20241224	152800	15761620700	160000	160000	160000	160000	0
377	20241224	152700	15761620700	160000	160000	160000	160000	0
378	20241224	152600	15761620700	160000	160000	160000	160000	0
379	20241224	152500	15761620700	160000	160000	160000	160000	0
380	20241224	152400	15761620700	160000	160000	160000	160000	0
381	20241224	152300	15761620700	160000	160000	160000	160000	0
382	20241224	152200	15761620700	160000	160000	160000	160000	0
383	20241224	152100	15761620700	160000	160000	160000	160000	0
384	20241224	152000	15761620700	160000	160000	160000	160000	0
385	20241224	151900	15761620700	160000	159800	160100	159700	352
386	20241224	151800	15705318300	159800	159900	160000	159800	143
387	20241224	151700	15682455800	160000	160000	160100	159900	198
388	20241224	151600	15650766700	160100	160100	160200	160000	119
389	20241224	151500	15631716300	159900	160200	160200	159800	188
390	20241224	151400	15601635600	160200	160200	160200	159900	211
391	20241224	151300	15567849000	160100	160100	160300	160000	231
392	20241224	151200	15530856700	160000	160200	160300	160000	149
393	20241224	151100	15506986000	160300	159800	160300	159700	537
394	20241224	151000	15421125200	159700	159900	160000	159700	317
395	20241224	150900	15370470700	159900	160000	160000	159800	276
396	20241224	150800	15326338000	160000	160400	160400	159900	278
397	20241224	150700	15281856200	160100	160600	160700	160100	620
398	20241224	150600	15182433700	160700	160300	160700	160300	162
399	20241224	150500	15156425500	160500	160700	160900	160400	588
400	20241224	150400	15062006200	160800	160700	160900	160700	274
401	20241224	150300	15017951200	160700	160800	161000	160600	193
402	20241224	150200	14986903600	160900	160800	161000	160700	570
403	20241224	150100	14895174800	160900	160500	160900	160500	318
404	20241224	150000	14844080800	160600	160400	160600	160200	128
405	20241224	145900	14823542800	160300	160800	161000	160300	616
406	20241224	145800	14724495700	160800	160500	160900	160300	303
407	20241224	145700	14675839200	160500	160800	160800	160400	642
408	20241224	145600	14572706000	160600	161000	161000	160600	225
409	20241224	145500	14536524200	161000	160900	161100	160800	445
410	20241224	145400	14464891800	160800	160400	161000	160300	501
411	20241224	145300	14384368100	160400	160400	160500	160200	156
412	20241224	145200	14359350900	160500	161000	161100	160200	733
413	20241224	145100	14241525600	161000	160800	161000	160800	642
414	20241224	145000	14138194900	160800	160700	160800	160600	539
415	20241224	144900	14051540200	160700	160500	160700	160400	548
416	20241224	144800	13963551700	160400	160400	160500	160200	368
417	20241224	144700	13904523700	160300	160200	160400	160200	243
418	20241224	144600	13865576700	160300	160100	160300	160000	341
419	20241224	144500	13810946100	160100	160000	160100	159900	544
420	20241224	144400	13723909300	159900	159900	160000	159800	391
421	20241224	144300	13661377900	159900	159800	159900	159700	307
422	20241224	144200	13612323400	159800	159700	159900	159700	274
423	20241224	144100	13568538800	159700	159700	159800	159600	250
424	20241224	144000	13528614900	159700	159300	159700	159300	332
425	20241224	143900	13475648700	159500	159700	159700	159500	227
426	20241224	143800	13439416100	159600	159600	159800	159500	299
427	20241224	143700	13391698700	159600	159700	159700	159000	1130
428	20241224	143600	13211831100	159600	160000	160000	159500	292
429	20241224	143500	13165182300	160000	159800	160000	159700	310
430	20241224	143400	13115609900	159800	159800	160000	159700	220
431	20241224	143300	13080426700	159900	159900	160000	159800	438
432	20241224	143200	13010377400	159900	160000	160000	159800	445
433	20241224	143100	12939212900	159900	159800	160000	159500	999
434	20241224	143000	12779521800	159900	160600	160600	159900	1343
435	20241224	142900	12564485800	160600	160600	160700	160400	701
436	20241224	142800	12451921400	160600	160500	160600	160500	494
437	20241224	142700	12372611700	160600	159900	160700	159600	4827
438	20241224	142600	11599894900	159900	159700	159900	159600	1123
439	20241224	142500	11420508600	159700	159000	159700	159000	1666
440	20241224	142400	11154956400	159100	158900	159100	158800	890
441	20241224	142300	11013434700	158900	158700	158900	158600	512
442	20241224	142200	10932129000	158700	158200	158700	158100	1990
443	20241224	142100	10617063600	158200	158200	158200	158100	1763
444	20241224	142000	10338162200	158200	158000	158200	157900	280
445	20241224	141900	10293893800	158100	158200	158200	158000	354
446	20241224	141800	10237898100	158200	157800	158200	157800	239
447	20241224	141700	10200115500	157900	157900	158200	157800	1246
448	20241224	141600	10003222800	157800	157800	157900	157700	117
449	20241224	141500	9984756300	157800	157900	157900	157700	217
450	20241224	141400	9950511200	157900	157800	157900	157700	169
451	20241224	141300	9923833300	157800	157700	157800	157600	490
452	20241224	141200	9846548400	157700	157700	157800	157600	226
453	20241224	141100	9810911600	157700	157500	157800	157500	147
454	20241224	141000	9787732200	157600	157600	157700	157500	94
455	20241224	140900	9772917300	157600	157500	157600	157500	295
456	20241224	140800	9726430300	157600	157500	157600	157400	381
457	20241224	140700	9666398900	157400	157400	157500	157400	146
458	20241224	140600	9643410000	157500	157200	157500	157200	269
459	20241224	140500	9601079500	157200	157200	157300	157200	188
460	20241224	140400	9571519400	157200	157100	157200	157000	203
461	20241224	140300	9539617300	157100	157100	157200	157000	135
462	20241224	140200	9518405400	157100	157000	157100	156900	147
463	20241224	140100	9495322700	157000	157200	157200	156900	382
464	20241224	140000	9435334800	157100	157000	157200	156900	856
465	20241224	135900	9300901900	157000	157000	157000	156900	142
466	20241224	135800	9278610400	157000	156800	157000	156700	143
467	20241224	135700	9256178800	156700	156900	156900	156700	103
468	20241224	135600	9240024700	156800	156800	156900	156700	157
469	20241224	135500	9215398600	156800	156700	156800	156600	370
470	20241224	135400	9157408700	156700	156600	156700	156500	80
471	20241224	135300	9144877700	156600	156600	156600	156500	132
472	20241224	135200	9124208600	156600	156600	156600	156400	108
473	20241224	135100	9107305900	156500	156300	156600	156200	153
474	20241224	135000	9083373900	156300	156500	156500	156200	113
475	20241224	134900	9065695000	156500	156500	156500	156300	72
476	20241224	134800	9054436600	156500	156300	156500	156100	133
477	20241224	134700	9033641100	156400	156500	156600	156400	83
478	20241224	134600	9020651800	156400	156400	156500	156400	134
479	20241224	134500	8999685100	156500	156300	156500	156300	79
480	20241224	134400	8987327400	156200	156100	156300	156100	169
481	20241224	134300	8960929100	156100	156200	156200	156000	128
482	20241224	134200	8940940400	156200	156100	156300	156100	93
483	20241224	134100	8926411900	156200	156300	156300	156100	96
484	20241224	134000	8911415900	156200	156200	156300	156200	85
485	20241224	133900	8898134000	156200	156300	156300	156100	91
486	20241224	133800	8883918300	156300	156500	156500	156100	118
487	20241224	133700	8865463000	156500	156500	156500	156400	94
488	20241224	133600	8850753400	156500	156600	156600	156400	110
489	20241224	133500	8833533100	156600	156400	156600	156300	193
490	20241224	133400	8803346200	156400	156400	156500	156200	47
491	20241224	133300	8795997600	156400	156300	156600	156200	337
492	20241224	133200	8743281000	156300	156400	156400	156000	69
493	20241224	133100	8732499000	156200	156300	156400	156100	63
494	20241224	133000	8722656300	156300	156100	156300	156100	126
495	20241224	132900	8702971900	156200	156200	156300	156100	141
496	20241224	132800	8680950900	156200	156400	156400	156100	104
497	20241224	132700	8664697400	156300	156200	156300	156100	83
498	20241224	132600	8651731300	156200	156300	156300	156100	85
499	20241224	132500	8638451900	156300	156100	156300	156100	71
500	20241224	132400	8627360600	156100	156200	156400	156100	92
501	20241224	132300	8612980700	156300	156300	156400	156000	69
502	20241224	132200	8602198700	156400	156400	156400	156300	155
503	20241224	132100	8577961900	156400	156400	156400	156300	72
504	20241224	132000	8566703300	156400	156200	156400	156200	122
505	20241224	131900	8547627100	156200	156300	156400	156200	171
506	20241224	131800	8520894000	156200	156100	156300	156000	53
507	20241224	131700	8512620500	156200	156200	156300	156100	105
508	20241224	131600	8496214000	156100	155900	156200	155900	65
509	20241224	131500	8486072100	155800	155800	156000	155700	80
510	20241224	131400	8473605300	155900	156100	156100	155800	165
511	20241224	131300	8447866200	156200	156200	156300	156000	103
512	20241224	131200	8431777100	156300	156400	156400	156000	46
513	20241224	131100	8424588000	156300	155900	156400	155900	681
514	20241224	131000	8318233800	155800	156100	156100	155800	77
515	20241224	130900	8306229500	156100	155800	156100	155800	199
516	20241224	130800	8275202000	155900	156000	156000	155800	116
517	20241224	130700	8257117700	156000	156100	156100	155900	39
518	20241224	130600	8251033300	156100	156000	156100	155900	78
519	20241224	130500	8238868300	156000	156200	156200	156000	14
520	20241224	130400	8236683100	156200	156100	156200	155900	80
521	20241224	130300	8224204800	156100	156100	156100	156000	28
522	20241224	130200	8219835000	156100	156200	156200	156000	86
523	20241224	130100	8206411000	156100	156300	156300	156100	49
524	20241224	130000	8198758000	156200	156200	156300	156100	33
525	20241224	125900	8193604700	156100	156400	156400	156100	36
526	20241224	125800	8187981800	156100	156300	156400	156100	49
527	20241224	125700	8180327400	156200	156300	156300	156200	59
528	20241224	125600	8171108500	156200	156300	156300	156200	54
529	20241224	125500	8162670900	156300	156200	156300	156200	47
530	20241224	125400	8155328000	156200	156200	156300	156100	40
531	20241224	125300	8149081100	156200	156200	156300	156200	59
532	20241224	125200	8139864600	156100	156100	156200	156100	106
533	20241224	125100	8123312300	156100	156200	156200	156100	26
534	20241224	125000	8119252000	156100	156300	156300	156100	49
535	20241224	124900	8111599900	156200	156000	156300	155900	219
536	20241224	124800	8077398700	156000	156000	156100	155900	42
537	20241224	124700	8070847500	155900	156100	156100	155900	24
538	20241224	124600	8067101900	156100	156100	156200	155900	51
539	20241224	124500	8059143000	156200	156000	156200	156000	73
540	20241224	124400	8047751700	156100	156200	156200	156100	26
541	20241224	124300	8043692200	156200	156100	156200	156000	183
542	20241224	124200	8015138600	156200	156100	156200	156100	23
543	20241224	124100	8011547300	156100	156100	156200	156000	78
544	20241224	124000	7999373400	156000	155900	156200	155900	76
545	20241224	123900	7987519400	155900	155900	155900	155800	40
546	20241224	123800	7981285600	155800	155900	156000	155800	78
547	20241224	123700	7969129200	155900	155900	156000	155800	60
548	20241224	123600	7959775200	155900	155900	156000	155800	40
549	20241224	123500	7953539200	156000	155900	156000	155800	53
550	20241224	123400	7945278000	155900	155900	155900	155800	40
551	20241224	123300	7939043900	155900	155800	156000	155800	49
552	20241224	123200	7931406600	155900	155900	155900	155800	69
553	20241224	123100	7920653300	155800	156000	156000	155800	64
554	20241224	123000	7910678100	156000	156000	156000	155900	30
555	20241224	122900	7905998800	156000	155900	156000	155700	74
556	20241224	122800	7894468500	155900	155800	155900	155700	33
557	20241224	122700	7889326800	155700	155800	155800	155700	55
558	20241224	122600	7880762200	155900	155600	155900	155600	31
559	20241224	122500	7875932600	155700	155600	155900	155600	48
560	20241224	122400	7868457700	155700	155800	155800	155600	55
561	20241224	122300	7859894400	155800	155700	155900	155600	39
562	20241224	122200	7853820300	155700	155700	155900	155600	54
563	20241224	122100	7845413700	155700	155900	155900	155700	35
564	20241224	122000	7839961100	155900	155700	155900	155600	121
565	20241224	121900	7821117100	155700	155800	155800	155700	59
566	20241224	121800	7811925800	155800	155700	155800	155700	66
567	20241224	121700	7801648000	155700	155700	155700	155600	145
568	20241224	121600	7779080600	155700	155600	155700	155600	61
569	20241224	121500	7769585800	155600	155700	155700	155500	61
570	20241224	121400	7760096300	155600	155600	155700	155500	43
571	20241224	121300	7753406800	155600	155600	155600	155500	50
572	20241224	121200	7745629700	155600	155600	155600	155500	43
573	20241224	121100	7738941200	155600	155600	155700	155500	55
574	20241224	121000	7730383500	155600	155700	155700	155500	34
575	20241224	120900	7725094600	155700	155600	155700	155500	31
576	20241224	120800	7720271600	155600	155600	155700	155500	131
577	20241224	120700	7699896200	155600	155600	155600	155500	46
578	20241224	120600	7692740900	155600	155600	155700	155500	59
579	20241224	120500	7683563400	155600	155700	155700	155600	17
580	20241224	120400	7680916700	155700	155600	155700	155500	66
581	20241224	120300	7670649000	155600	155500	155700	155300	144
582	20241224	120200	7648265700	155400	155500	155500	155400	110
583	20241224	120100	7631169500	155400	155500	155500	155400	79
584	20241224	120000	7618890400	155400	155500	155500	155400	93
585	20241224	115900	7604435200	155500	155500	155600	155400	170
586	20241224	115800	7577998500	155600	155600	155600	155500	56
587	20241224	115700	7569288200	155600	155700	155700	155500	199
588	20241224	115600	7538334000	155700	155700	155700	155600	67
589	20241224	115500	7527905400	155700	155800	155800	155700	73
590	20241224	115400	7516538900	155900	155900	155900	155800	48
591	20241224	115300	7509058100	155900	156100	156100	155800	61
592	20241224	115200	7499547500	156100	156000	156200	156000	43
593	20241224	115100	7492836900	156100	156000	156100	156000	36
594	20241224	115000	7487220100	156100	155700	156100	155700	38
595	20241224	114900	7481295900	155700	155800	155800	155700	57
596	20241224	114800	7472417600	156000	155600	156100	155600	26
597	20241224	114700	7468363700	156100	155800	156300	155600	321
598	20241224	114600	7418345600	155800	155700	155800	155600	48
599	20241224	114500	7410869300	155700	155700	155700	155600	56
600	20241224	114400	7402153700	155700	155700	155700	155600	54
601	20241224	114300	7393746800	155700	155600	155700	155600	68
602	20241224	114200	7383164400	155600	155700	155700	155600	46
603	20241224	114100	7376002800	155700	155600	155700	155600	48
604	20241224	114000	7368532700	155700	155700	155800	155600	47
605	20241224	113900	7361214500	155700	155800	155800	155700	90
606	20241224	113800	7347196000	155800	155800	155800	155700	103
607	20241224	113700	7331155500	155700	155700	155800	155700	43
608	20241224	113600	7324459500	155700	155700	155800	155600	88
609	20241224	113500	7310759700	155600	155800	155800	155500	261
610	20241224	113400	7270145500	155800	155800	155800	155600	193
611	20241224	113300	7240097500	155800	155800	155900	155700	54
612	20241224	113200	7231684100	155800	155900	155900	155700	55
613	20241224	113100	7223115800	155900	155800	156100	155700	113
614	20241224	113000	7205506800	155800	155900	155900	155800	44
615	20241224	112900	7198649300	155800	156100	156100	155800	66
616	20241224	112800	7188361200	156100	155900	156100	155800	66
617	20241224	112700	7178066100	155900	156000	156000	155800	17
618	20241224	112600	7175416400	156000	155900	156000	155700	187
619	20241224	112500	7146266300	155900	155900	155900	155700	104
620	20241224	112400	7130057100	155900	155900	155900	155800	71
621	20241224	112300	7118992600	155900	155800	155900	155800	10
622	20241224	112200	7117433900	155800	155900	156000	155700	59
623	20241224	112100	7108239500	155900	155900	155900	155800	106
624	20241224	112000	7091719900	155900	155800	155900	155700	93
625	20241224	111900	7077230800	155700	155700	155900	155700	182
626	20241224	111800	7048879400	155700	155700	155800	155500	142
627	20241224	111700	7026780200	155700	155900	155900	155600	377
628	20241224	111600	6968072000	155900	156000	156000	155800	143
629	20241224	111500	6945786200	156000	156200	156200	155900	508
630	20241224	111400	6866543200	156000	156100	156200	156000	133
631	20241224	111300	6845783200	156200	156200	156400	156100	115
632	20241224	111200	6827828600	156100	156200	156400	156100	112
633	20241224	111100	6810335000	156400	156500	156500	156100	115
634	20241224	111000	6792366300	156300	157300	157300	156200	436
635	20241224	110900	6724108800	157300	157200	157300	157100	263
636	20241224	110800	6682764900	157200	157100	157200	157000	415
637	20241224	110700	6617586300	157100	157000	157100	156900	186
638	20241224	110600	6588382600	157000	156800	157000	156800	870
639	20241224	110500	6451945200	156800	156800	156800	156700	407
640	20241224	110400	6388137300	156800	156600	156800	156600	192
641	20241224	110300	6358043700	156700	156600	156700	156500	118
642	20241224	110200	6339557500	156400	156600	156700	156400	260
643	20241224	110100	6298866800	156600	156500	156600	156400	207
644	20241224	110000	6266457100	156500	156500	156500	156400	52
645	20241224	105900	6258319300	156400	156500	156500	156300	72
646	20241224	105800	6247057500	156500	156600	156600	156400	22
647	20241224	105700	6243614500	156600	156400	156600	156300	127
648	20241224	105600	6223743600	156500	156500	156500	156400	112
649	20241224	105500	6206215700	156500	156400	156500	156300	55
650	20241224	105400	6197616500	156400	156400	156500	156300	58
651	20241224	105300	6188542500	156500	156400	156500	156300	29
652	20241224	105200	6184005100	156300	156400	156500	156300	78
653	20241224	105100	6171811800	156400	156400	156400	156300	49
654	20241224	105000	6164150800	156500	156400	156500	156300	89
655	20241224	104900	6150230900	156500	156500	156500	156300	68
656	20241224	104800	6139594200	156500	156400	156500	156300	37
657	20241224	104700	6133804500	156400	156400	156400	156300	11
658	20241224	104600	6132084500	156500	156500	156500	156400	20
659	20241224	104500	6128955600	156500	156400	156500	156400	161
660	20241224	104400	6103771900	156300	156300	156400	156200	80
661	20241224	104300	6091266300	156300	156400	156400	156300	38
662	20241224	104200	6085325900	156400	156400	156400	156300	41
663	20241224	104100	6078914100	156400	156300	156400	156300	93
664	20241224	104000	6064376100	156200	156300	156300	156200	50
665	20241224	103900	6056563900	156300	156200	156300	156200	49
666	20241224	103800	6048908700	156200	156300	156300	156100	228
667	20241224	103700	6013286200	156200	156300	156300	156200	20
668	20241224	103600	6010161200	156300	156100	156300	156100	46
669	20241224	103500	6002978200	156100	156100	156200	156000	133
670	20241224	103400	5982209800	156100	156000	156100	156000	72
671	20241224	103300	5970974400	156000	155900	156100	155900	139
672	20241224	103200	5949292500	156000	155400	156000	155400	247
673	20241224	103100	5910841100	155500	155700	155700	155500	267
674	20241224	103000	5869317300	155700	155700	155700	155600	24
675	20241224	102900	5865581100	155600	155800	155800	155600	7
676	20241224	102800	5864491300	155700	155800	155800	155500	163
677	20241224	102700	5839118000	155800	155700	155800	155700	61
678	20241224	102600	5829617900	155700	155800	155800	155700	34
679	20241224	102500	5824322200	155800	155700	155800	155600	76
680	20241224	102400	5812490800	155700	155700	155800	155500	137
681	20241224	102300	5791162400	155700	155900	155900	155500	98
682	20241224	102200	5775910500	155900	155900	156000	155700	66
683	20241224	102100	5765625200	156000	156000	156000	155900	60
684	20241224	102000	5756267200	156000	155600	156000	155600	268
685	20241224	101900	5714527900	155500	155700	155800	155400	362
686	20241224	101800	5658237300	155700	155800	155800	155700	74
687	20241224	101700	5646712000	155700	155800	155900	155700	102
688	20241224	101600	5630826500	155600	155900	155900	155400	295
689	20241224	101500	5584884800	156000	156300	156300	156000	74
690	20241224	101400	5573337200	156300	156100	156300	156100	61
691	20241224	101300	5563807200	156300	156100	156300	155800	462
692	20241224	101200	5491693800	156200	156200	156200	156100	118
693	20241224	101100	5473269300	156100	156200	156300	156100	112
694	20241224	101000	5455776600	156300	156400	156400	156200	68
695	20241224	100900	5445144400	156400	156400	156400	156300	49
696	20241224	100800	5437481300	156500	156500	156500	156300	127
697	20241224	100700	5417621200	156500	156600	156600	156400	31
698	20241224	100600	5412769600	156500	156700	156700	156500	154
699	20241224	100500	5388662000	156800	156800	156800	156600	92
700	20241224	100400	5374246200	156800	156700	156800	156600	61
701	20241224	100300	5364685700	156600	156700	156700	156600	49
702	20241224	100200	5357010400	156700	156800	156800	156700	94
703	20241224	100100	5342275800	156700	156800	156900	156700	92
704	20241224	100000	5327848100	156800	156800	156800	156700	112
705	20241224	095900	5310288600	156800	156000	156800	156000	793
706	20241224	095800	5186318700	156000	155800	156100	155800	107
707	20241224	095700	5169633900	156200	155300	156200	155300	740
708	20241224	095600	5054387900	155500	155500	155800	155100	819
709	20241224	095500	4927195400	155500	156000	156100	155500	543
710	20241224	095400	4842610700	156100	156100	156300	156000	639
711	20241224	095300	4742887200	156100	156600	156700	156100	669
712	20241224	095200	4638207100	156700	156700	157000	156600	177
713	20241224	095100	4610467300	156800	157100	157100	156700	608
714	20241224	095000	4515076200	157100	157100	157100	156800	189
715	20241224	094900	4485421200	156800	157500	157500	156700	1213
716	20241224	094800	4295063500	157500	157100	157500	157000	268
717	20241224	094700	4252899800	157300	157800	157800	157000	373
718	20241224	094600	4194192600	157800	157000	157900	156900	1058
719	20241224	094500	4027970600	157000	157200	157200	156900	658
720	20241224	094400	3924666000	157200	157800	157800	157200	994
721	20241224	094300	3768166400	157700	158100	158100	157600	151
722	20241224	094200	3744337000	158100	158500	158500	158000	261
723	20241224	094100	3703053800	158500	158500	158700	158300	114
724	20241224	094000	3684980800	158700	158600	158800	158500	209
725	20241224	093900	3651835400	158600	158800	158800	158500	311
726	20241224	093800	3602471500	158700	158600	158800	158600	391
727	20241224	093700	3540429700	158600	158400	158600	158200	265
728	20241224	093600	3498462100	158400	157900	158400	157900	851
729	20241224	093500	3363880900	157900	158000	158000	157400	158
730	20241224	093400	3338939000	158000	158100	158100	157900	159
731	20241224	093300	3313812700	158100	157700	158200	157300	311
732	20241224	093200	3264825800	157600	157700	157700	157400	660
733	20241224	093100	3160866500	157700	157500	157700	157500	246
734	20241224	093000	3122101800	157500	158000	158100	157500	336
735	20241224	092900	3069095000	157900	158300	158300	157800	110
736	20241224	092800	3051716000	158300	158600	158600	158100	255
737	20241224	092700	3011319500	158600	158700	158700	158500	424
738	20241224	092600	2944064900	158700	158600	158700	158600	151
739	20241224	092500	2920106100	158600	158600	158700	158500	201
740	20241224	092400	2888220300	158500	158300	158500	158000	662
741	20241224	092300	2783370600	158100	158100	158300	157900	314
742	20241224	092200	2733713700	158400	158400	158500	158100	363
743	20241224	092100	2676292100	158200	158500	158500	158200	271
744	20241224	092000	2633394700	158500	158100	158500	158100	334
745	20241224	091900	2580547500	158100	158500	158500	158100	472
746	20241224	091800	2505844500	158500	158100	158500	157700	798
747	20241224	091700	2379586100	158300	157900	158300	157300	561
748	20241224	091600	2291065500	157900	158200	158200	157900	910
749	20241224	091500	2147250000	158200	158400	158500	158200	440
750	20241224	091400	2077582100	158500	158700	158700	158400	453
751	20241224	091300	2005791500	158600	158600	158800	158500	983
752	20241224	091200	1849781700	158600	159100	159300	158400	1551
753	20241224	091100	1603499800	159100	158400	159400	158400	2431
754	20241224	091000	1216854500	158400	157800	158400	157800	1313
755	20241224	090900	1009256000	157800	157200	157900	157100	456
756	20241224	090800	937406200	157200	157200	157300	157100	247
757	20241224	090700	898569700	157200	156800	157300	156700	701
758	20241224	090600	788489200	156800	156500	156800	156400	465
759	20241224	090500	715701500	156600	156700	156700	156600	217
760	20241224	090400	681714400	156700	156900	156900	156700	114
761	20241224	090300	663838400	157000	157100	157100	156900	367
762	20241224	090200	606240300	157000	156900	157100	156800	207
763	20241224	090100	573769000	157100	156600	157500	156500	126
764	20241224	090000	554000700	157500	157100	157600	156600	3517