KissMeData/365550/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213000	1159748745	4380	4380	4380	4380	2333
3	20241223	212900	1159748745	4380	4380	4380	4380	0
4	20241223	212800	1159748745	4380	4380	4380	4380	0
5	20241223	212700	1159748745	4380	4380	4380	4380	0
6	20241223	212600	1159748745	4380	4380	4380	4380	0
7	20241223	212500	1159748745	4380	4380	4380	4380	0
8	20241223	212400	1159748745	4380	4380	4380	4380	0
9	20241223	212300	1159748745	4380	4380	4380	4380	0
10	20241223	212200	1159748745	4380	4380	4380	4380	0
11	20241223	212100	1159748745	4380	4380	4380	4380	0
12	20241223	212000	1159748745	4380	4380	4380	4380	0
13	20241223	211900	1159748745	4380	4380	4380	4380	0
14	20241223	211800	1159748745	4380	4380	4380	4380	0
15	20241223	211700	1159748745	4380	4380	4380	4380	0
16	20241223	211600	1159748745	4380	4380	4380	4380	0
17	20241223	211500	1159748745	4380	4380	4380	4380	0
18	20241223	211400	1159748745	4380	4380	4380	4380	0
19	20241223	211300	1159748745	4380	4380	4380	4380	0
20	20241223	211200	1159748745	4380	4380	4380	4380	0
21	20241223	211100	1159748745	4380	4380	4380	4380	0
22	20241223	211000	1159748745	4380	4380	4380	4380	0
23	20241223	210900	1159748745	4380	4380	4380	4380	0
24	20241223	210800	1159748745	4380	4380	4380	4380	0
25	20241223	210700	1159748745	4380	4380	4380	4380	0
26	20241223	210600	1159748745	4380	4380	4380	4380	0
27	20241223	210500	1159748745	4380	4380	4380	4380	0
28	20241223	210400	1159748745	4380	4380	4380	4380	0
29	20241223	210300	1159748745	4380	4380	4380	4380	0
30	20241223	210200	1159748745	4380	4380	4380	4380	0
31	20241223	210100	1159748745	4380	4380	4380	4380	0
32	20241223	210000	1159748745	4380	4380	4380	4380	2333
33	20241223	205900	1159748745	4380	4380	4380	4380	0
34	20241223	205800	1159748745	4380	4380	4380	4380	0
35	20241223	205700	1159748745	4380	4380	4380	4380	0
36	20241223	205600	1159748745	4380	4380	4380	4380	0
37	20241223	205500	1159748745	4380	4380	4380	4380	0
38	20241223	205400	1159748745	4380	4380	4380	4380	0
39	20241223	205300	1159748745	4380	4380	4380	4380	0
40	20241223	205200	1159748745	4380	4380	4380	4380	0
41	20241223	205100	1159748745	4380	4380	4380	4380	0
42	20241223	205000	1159748745	4380	4380	4380	4380	0
43	20241223	204900	1159748745	4380	4380	4380	4380	0
44	20241223	204800	1159748745	4380	4380	4380	4380	0
45	20241223	204700	1159748745	4380	4380	4380	4380	0
46	20241223	204600	1159748745	4380	4380	4380	4380	0
47	20241223	204500	1159748745	4380	4380	4380	4380	0
48	20241223	204400	1159748745	4380	4380	4380	4380	0
49	20241223	204300	1159748745	4380	4380	4380	4380	0
50	20241223	204200	1159748745	4380	4380	4380	4380	0
51	20241223	204100	1159748745	4380	4380	4380	4380	0
52	20241223	204000	1159748745	4380	4380	4380	4380	0
53	20241223	203900	1159748745	4380	4380	4380	4380	0
54	20241223	203800	1159748745	4380	4380	4380	4380	0
55	20241223	203700	1159748745	4380	4380	4380	4380	0
56	20241223	203600	1159748745	4380	4380	4380	4380	0
57	20241223	203500	1159748745	4380	4380	4380	4380	0
58	20241223	203400	1159748745	4380	4380	4380	4380	0
59	20241223	203300	1159748745	4380	4380	4380	4380	0
60	20241223	203200	1159748745	4380	4380	4380	4380	0
61	20241223	203100	1159748745	4380	4380	4380	4380	0
62	20241223	203000	1159748745	4380	4380	4380	4380	2333
63	20241223	202900	1159748745	4380	4380	4380	4380	0
64	20241223	202800	1159748745	4380	4380	4380	4380	0
65	20241223	202700	1159748745	4380	4380	4380	4380	0
66	20241223	202600	1159748745	4380	4380	4380	4380	0
67	20241223	202500	1159748745	4380	4380	4380	4380	0
68	20241223	202400	1159748745	4380	4380	4380	4380	0
69	20241223	202300	1159748745	4380	4380	4380	4380	0
70	20241223	202200	1159748745	4380	4380	4380	4380	0
71	20241223	202100	1159748745	4380	4380	4380	4380	0
72	20241223	202000	1159748745	4380	4380	4380	4380	0
73	20241223	201900	1159748745	4380	4380	4380	4380	0
74	20241223	201800	1159748745	4380	4380	4380	4380	0
75	20241223	201700	1159748745	4380	4380	4380	4380	0
76	20241223	201600	1159748745	4380	4380	4380	4380	0
77	20241223	201500	1159748745	4380	4380	4380	4380	0
78	20241223	201400	1159748745	4380	4380	4380	4380	0
79	20241223	201300	1159748745	4380	4380	4380	4380	0
80	20241223	201200	1159748745	4380	4380	4380	4380	0
81	20241223	201100	1159748745	4380	4380	4380	4380	0
82	20241223	201000	1159748745	4380	4380	4380	4380	0
83	20241223	200900	1159748745	4380	4380	4380	4380	0
84	20241223	200800	1159748745	4380	4380	4380	4380	0
85	20241223	200700	1159748745	4380	4380	4380	4380	0
86	20241223	200600	1159748745	4380	4380	4380	4380	0
87	20241223	200500	1159748745	4380	4380	4380	4380	0
88	20241223	200400	1159748745	4380	4380	4380	4380	0
89	20241223	200300	1159748745	4380	4380	4380	4380	0
90	20241223	200200	1159748745	4380	4380	4380	4380	0
91	20241223	200100	1159748745	4380	4380	4380	4380	0
92	20241223	200000	1159748745	4380	4380	4380	4380	2333
93	20241223	195900	1159748745	4380	4380	4380	4380	0
94	20241223	195800	1159748745	4380	4380	4380	4380	0
95	20241223	195700	1159748745	4380	4380	4380	4380	0
96	20241223	195600	1159748745	4380	4380	4380	4380	0
97	20241223	195500	1159748745	4380	4380	4380	4380	0
98	20241223	195400	1159748745	4380	4380	4380	4380	0
99	20241223	195300	1159748745	4380	4380	4380	4380	0
100	20241223	195200	1159748745	4380	4380	4380	4380	0
101	20241223	195100	1159748745	4380	4380	4380	4380	0
102	20241223	195000	1159748745	4380	4380	4380	4380	0
103	20241223	194900	1159748745	4380	4380	4380	4380	0
104	20241223	194800	1159748745	4380	4380	4380	4380	0
105	20241223	194700	1159748745	4380	4380	4380	4380	0
106	20241223	194600	1159748745	4380	4380	4380	4380	0
107	20241223	194500	1159748745	4380	4380	4380	4380	0
108	20241223	194400	1159748745	4380	4380	4380	4380	0
109	20241223	194300	1159748745	4380	4380	4380	4380	0
110	20241223	194200	1159748745	4380	4380	4380	4380	0
111	20241223	194100	1159748745	4380	4380	4380	4380	0
112	20241223	194000	1159748745	4380	4380	4380	4380	0
113	20241223	193900	1159748745	4380	4380	4380	4380	0
114	20241223	193800	1159748745	4380	4380	4380	4380	0
115	20241223	193700	1159748745	4380	4380	4380	4380	0
116	20241223	193600	1159748745	4380	4380	4380	4380	0
117	20241223	193500	1159748745	4380	4380	4380	4380	0
118	20241223	193400	1159748745	4380	4380	4380	4380	0
119	20241223	193300	1159748745	4380	4380	4380	4380	0
120	20241223	193200	1159748745	4380	4380	4380	4380	0
121	20241223	193100	1159748745	4380	4380	4380	4380	0
122	20241223	193000	1159748745	4380	4380	4380	4380	2333
123	20241223	192900	1159748745	4380	4380	4380	4380	0
124	20241223	192800	1159748745	4380	4380	4380	4380	0
125	20241223	192700	1159748745	4380	4380	4380	4380	0
126	20241223	192600	1159748745	4380	4380	4380	4380	0
127	20241223	192500	1159748745	4380	4380	4380	4380	0
128	20241223	192400	1159748745	4380	4380	4380	4380	0
129	20241223	192300	1159748745	4380	4380	4380	4380	0
130	20241223	192200	1159748745	4380	4380	4380	4380	0
131	20241223	192100	1159748745	4380	4380	4380	4380	0
132	20241223	192000	1159748745	4380	4380	4380	4380	0
133	20241223	191900	1159748745	4380	4380	4380	4380	0
134	20241223	191800	1159748745	4380	4380	4380	4380	0
135	20241223	191700	1159748745	4380	4380	4380	4380	0
136	20241223	191600	1159748745	4380	4380	4380	4380	0
137	20241223	191500	1159748745	4380	4380	4380	4380	0
138	20241223	191400	1159748745	4380	4380	4380	4380	0
139	20241223	191300	1159748745	4380	4380	4380	4380	0
140	20241223	191200	1159748745	4380	4380	4380	4380	0
141	20241223	191100	1159748745	4380	4380	4380	4380	0
142	20241223	191000	1159748745	4380	4380	4380	4380	0
143	20241223	190900	1159748745	4380	4380	4380	4380	0
144	20241223	190800	1159748745	4380	4380	4380	4380	0
145	20241223	190700	1159748745	4380	4380	4380	4380	0
146	20241223	190600	1159748745	4380	4380	4380	4380	0
147	20241223	190500	1159748745	4380	4380	4380	4380	0
148	20241223	190400	1159748745	4380	4380	4380	4380	0
149	20241223	190300	1159748745	4380	4380	4380	4380	0
150	20241223	190200	1159748745	4380	4380	4380	4380	0
151	20241223	190100	1159748745	4380	4380	4380	4380	0
152	20241223	190000	1159748745	4380	4380	4380	4380	2333
153	20241223	185900	1159748745	4380	4380	4380	4380	0
154	20241223	185800	1159748745	4380	4380	4380	4380	0
155	20241223	185700	1159748745	4380	4380	4380	4380	0
156	20241223	185600	1159748745	4380	4380	4380	4380	0
157	20241223	185500	1159748745	4380	4380	4380	4380	0
158	20241223	185400	1159748745	4380	4380	4380	4380	0
159	20241223	185300	1159748745	4380	4380	4380	4380	0
160	20241223	185200	1159748745	4380	4380	4380	4380	0
161	20241223	185100	1159748745	4380	4380	4380	4380	0
162	20241223	185000	1159748745	4380	4380	4380	4380	0
163	20241223	184900	1159748745	4380	4380	4380	4380	0
164	20241223	184800	1159748745	4380	4380	4380	4380	0
165	20241223	184700	1159748745	4380	4380	4380	4380	0
166	20241223	184600	1159748745	4380	4380	4380	4380	0
167	20241223	184500	1159748745	4380	4380	4380	4380	0
168	20241223	184400	1159748745	4380	4380	4380	4380	0
169	20241223	184300	1159748745	4380	4380	4380	4380	0
170	20241223	184200	1159748745	4380	4380	4380	4380	0
171	20241223	184100	1159748745	4380	4380	4380	4380	0
172	20241223	184000	1159748745	4380	4380	4380	4380	0
173	20241223	183900	1159748745	4380	4380	4380	4380	0
174	20241223	183800	1159748745	4380	4380	4380	4380	0
175	20241223	183700	1159748745	4380	4380	4380	4380	0
176	20241223	183600	1159748745	4380	4380	4380	4380	0
177	20241223	183500	1159748745	4380	4380	4380	4380	0
178	20241223	183400	1159748745	4380	4380	4380	4380	0
179	20241223	183300	1159748745	4380	4380	4380	4380	0
180	20241223	183200	1159748745	4380	4380	4380	4380	0
181	20241223	183100	1159748745	4380	4380	4380	4380	0
182	20241223	183000	1159748745	4380	4380	4380	4380	2333
183	20241223	182900	1159748745	4380	4380	4380	4380	0
184	20241223	182800	1159748745	4380	4380	4380	4380	0
185	20241223	182700	1159748745	4380	4380	4380	4380	0
186	20241223	182600	1159748745	4380	4380	4380	4380	0
187	20241223	182500	1159748745	4380	4380	4380	4380	0
188	20241223	182400	1159748745	4380	4380	4380	4380	0
189	20241223	182300	1159748745	4380	4380	4380	4380	0
190	20241223	182200	1159748745	4380	4380	4380	4380	0
191	20241223	182100	1159748745	4380	4380	4380	4380	0
192	20241223	182000	1159748745	4380	4380	4380	4380	0
193	20241223	181900	1159748745	4380	4380	4380	4380	0
194	20241223	181800	1159748745	4380	4380	4380	4380	0
195	20241223	181700	1159748745	4380	4380	4380	4380	0
196	20241223	181600	1159748745	4380	4380	4380	4380	0
197	20241223	181500	1159748745	4380	4380	4380	4380	0
198	20241223	181400	1159748745	4380	4380	4380	4380	0
199	20241223	181300	1159748745	4380	4380	4380	4380	0
200	20241223	181200	1159748745	4380	4380	4380	4380	0
201	20241223	181100	1159748745	4380	4380	4380	4380	0
202	20241223	181000	1159748745	4380	4380	4380	4380	0
203	20241223	180900	1159748745	4380	4380	4380	4380	0
204	20241223	180800	1159748745	4380	4380	4380	4380	0
205	20241223	180700	1159748745	4380	4380	4380	4380	0
206	20241223	180600	1159748745	4380	4380	4380	4380	0
207	20241223	180500	1159748745	4380	4380	4380	4380	0
208	20241223	180400	1159748745	4380	4380	4380	4380	0
209	20241223	180300	1159748745	4380	4380	4380	4380	0
210	20241223	180200	1159748745	4380	4380	4380	4380	0
211	20241223	180100	1159748745	4380	4380	4380	4380	0
212	20241223	180000	1159748745	4380	4380	4380	4380	2333
213	20241223	175900	1159748745	4380	4380	4380	4380	0
214	20241223	175800	1159748745	4380	4380	4380	4380	0
215	20241223	175700	1159748745	4380	4380	4380	4380	0
216	20241223	175600	1159748745	4380	4380	4380	4380	0
217	20241223	175500	1159748745	4380	4380	4380	4380	0
218	20241223	175400	1159748745	4380	4380	4380	4380	0
219	20241223	175300	1159748745	4380	4380	4380	4380	0
220	20241223	175200	1159748745	4380	4380	4380	4380	0
221	20241223	175100	1159748745	4380	4380	4380	4380	0
222	20241223	175000	1159748745	4380	4380	4380	4380	0
223	20241223	174900	1159748745	4380	4380	4380	4380	0
224	20241223	174800	1159748745	4380	4380	4380	4380	0
225	20241223	174700	1159748745	4380	4380	4380	4380	0
226	20241223	174600	1159748745	4380	4380	4380	4380	0
227	20241223	174500	1159748745	4380	4380	4380	4380	0
228	20241223	174400	1159748745	4380	4380	4380	4380	0
229	20241223	174300	1159748745	4380	4380	4380	4380	0
230	20241223	174200	1159748745	4380	4380	4380	4380	0
231	20241223	174100	1159748745	4380	4380	4380	4380	0
232	20241223	174000	1159748745	4380	4380	4380	4380	0
233	20241223	173900	1159748745	4380	4380	4380	4380	0
234	20241223	173800	1159748745	4380	4380	4380	4380	0
235	20241223	173700	1159748745	4380	4380	4380	4380	0
236	20241223	173600	1159748745	4380	4380	4380	4380	0
237	20241223	173500	1159748745	4380	4380	4380	4380	0
238	20241223	173400	1159748745	4380	4380	4380	4380	0
239	20241223	173300	1159748745	4380	4380	4380	4380	0
240	20241223	173200	1159748745	4380	4380	4380	4380	0
241	20241223	173100	1159748745	4380	4380	4380	4380	0
242	20241223	173000	1159748745	4380	4380	4380	4380	2333
243	20241223	172900	1159748745	4380	4380	4380	4380	0
244	20241223	172800	1159748745	4380	4380	4380	4380	0
245	20241223	172700	1159748745	4380	4380	4380	4380	0
246	20241223	172600	1159748745	4380	4380	4380	4380	0
247	20241223	172500	1159748745	4380	4380	4380	4380	0
248	20241223	172400	1159748745	4380	4380	4380	4380	0
249	20241223	172300	1159748745	4380	4380	4380	4380	0
250	20241223	172200	1159748745	4380	4380	4380	4380	0
251	20241223	172100	1159748745	4380	4380	4380	4380	0
252	20241223	172000	1159748745	4380	4380	4380	4380	0
253	20241223	171900	1159748745	4380	4380	4380	4380	0
254	20241223	171800	1159748745	4380	4380	4380	4380	0
255	20241223	171700	1159748745	4380	4380	4380	4380	0
256	20241223	171600	1159748745	4380	4380	4380	4380	0
257	20241223	171500	1159748745	4380	4380	4380	4380	0
258	20241223	171400	1159748745	4380	4380	4380	4380	0
259	20241223	171300	1159748745	4380	4380	4380	4380	0
260	20241223	171200	1159748745	4380	4380	4380	4380	0
261	20241223	171100	1159748745	4380	4380	4380	4380	0
262	20241223	171000	1159748745	4380	4380	4380	4380	0
263	20241223	170900	1159748745	4380	4380	4380	4380	0
264	20241223	170800	1159748745	4380	4380	4380	4380	0
265	20241223	170700	1159748745	4380	4380	4380	4380	0
266	20241223	170600	1159748745	4380	4380	4380	4380	0
267	20241223	170500	1159748745	4380	4380	4380	4380	0
268	20241223	170400	1159748745	4380	4380	4380	4380	0
269	20241223	170300	1159748745	4380	4380	4380	4380	0
270	20241223	170200	1159748745	4380	4380	4380	4380	0
271	20241223	170100	1159748745	4380	4380	4380	4380	0
272	20241223	170000	1159748745	4380	4380	4380	4380	2333
273	20241223	165900	1159748745	4380	4380	4380	4380	0
274	20241223	165800	1159748745	4380	4380	4380	4380	0
275	20241223	165700	1159748745	4380	4380	4380	4380	0
276	20241223	165600	1159748745	4380	4380	4380	4380	0
277	20241223	165500	1159748745	4380	4380	4380	4380	0
278	20241223	165400	1159748745	4380	4380	4380	4380	0
279	20241223	165300	1159748745	4380	4380	4380	4380	0
280	20241223	165200	1159748745	4380	4380	4380	4380	0
281	20241223	165100	1159748745	4380	4380	4380	4380	0
282	20241223	165000	1159748745	4380	4380	4380	4380	0
283	20241223	164900	1159748745	4380	4380	4380	4380	0
284	20241223	164800	1159748745	4380	4380	4380	4380	0
285	20241223	164700	1159748745	4380	4380	4380	4380	0
286	20241223	164600	1159748745	4380	4380	4380	4380	0
287	20241223	164500	1159748745	4380	4380	4380	4380	0
288	20241223	164400	1159748745	4380	4380	4380	4380	0
289	20241223	164300	1159748745	4380	4380	4380	4380	0
290	20241223	164200	1159748745	4380	4380	4380	4380	0
291	20241223	164100	1159748745	4380	4380	4380	4380	0
292	20241223	164000	1159748745	4380	4380	4380	4380	0
293	20241223	163900	1159748745	4380	4380	4380	4380	0
294	20241223	163800	1159748745	4380	4380	4380	4380	0
295	20241223	163700	1159748745	4380	4380	4380	4380	0
296	20241223	163600	1159748745	4380	4380	4380	4380	0
297	20241223	163500	1159748745	4380	4380	4380	4380	0
298	20241223	163400	1159748745	4380	4380	4380	4380	0
299	20241223	163300	1159748745	4380	4380	4380	4380	0
300	20241223	163200	1159748745	4380	4380	4380	4380	0
301	20241223	163100	1159748745	4380	4380	4380	4380	0
302	20241223	163000	1159748745	4380	4380	4380	4380	2333
303	20241223	162900	1159748745	4380	4380	4380	4380	0
304	20241223	162800	1159748745	4380	4380	4380	4380	0
305	20241223	162700	1159748745	4380	4380	4380	4380	0
306	20241223	162600	1159748745	4380	4380	4380	4380	0
307	20241223	162500	1159748745	4380	4380	4380	4380	0
308	20241223	162400	1159748745	4380	4380	4380	4380	0
309	20241223	162300	1159748745	4380	4380	4380	4380	0
310	20241223	162200	1159748745	4380	4380	4380	4380	0
311	20241223	162100	1159748745	4380	4380	4380	4380	0
312	20241223	162000	1159748745	4380	4380	4380	4380	0
313	20241223	161900	1159748745	4380	4380	4380	4380	0
314	20241223	161800	1159748745	4380	4380	4380	4380	0
315	20241223	161700	1159748745	4380	4380	4380	4380	0
316	20241223	161600	1159748745	4380	4380	4380	4380	0
317	20241223	161500	1159748745	4380	4380	4380	4380	0
318	20241223	161400	1159748745	4380	4380	4380	4380	0
319	20241223	161300	1159748745	4380	4380	4380	4380	0
320	20241223	161200	1159748745	4380	4380	4380	4380	0
321	20241223	161100	1159748745	4380	4380	4380	4380	0
322	20241223	161000	1159748745	4380	4380	4380	4380	0
323	20241223	160900	1159748745	4380	4380	4380	4380	0
324	20241223	160800	1159748745	4380	4380	4380	4380	0
325	20241223	160700	1159748745	4380	4380	4380	4380	0
326	20241223	160600	1159748745	4380	4380	4380	4380	0
327	20241223	160500	1159748745	4380	4380	4380	4380	0
328	20241223	160400	1159748745	4380	4380	4380	4380	0
329	20241223	160300	1159748745	4380	4380	4380	4380	0
330	20241223	160200	1159748745	4380	4380	4380	4380	0
331	20241223	160100	1159748745	4380	4380	4380	4380	0
332	20241223	160000	1159748745	4380	4380	4380	4380	2333
333	20241223	155900	1159748745	4380	4380	4380	4380	0
334	20241223	155800	1159748745	4380	4380	4380	4380	0
335	20241223	155700	1159748745	4380	4380	4380	4380	0
336	20241223	155600	1159748745	4380	4380	4380	4380	0
337	20241223	155500	1159748745	4380	4380	4380	4380	0
338	20241223	155400	1159748745	4380	4380	4380	4380	0
339	20241223	155300	1159748745	4380	4380	4380	4380	0
340	20241223	155200	1159748745	4380	4380	4380	4380	0
341	20241223	155100	1159748745	4380	4380	4380	4380	0
342	20241223	155000	1159748745	4380	4380	4380	4380	0
343	20241223	154900	1159748745	4380	4380	4380	4380	0
344	20241223	154800	1159748745	4380	4380	4380	4380	0
345	20241223	154700	1159748745	4380	4380	4380	4380	0
346	20241223	154600	1159748745	4380	4380	4380	4380	0
347	20241223	154500	1159748745	4380	4380	4380	4380	0
348	20241223	154400	1159748745	4380	4380	4380	4380	0
349	20241223	154300	1159748745	4380	4380	4380	4380	0
350	20241223	154200	1159748745	4380	4380	4380	4380	0
351	20241223	154100	1159748745	4380	4380	4380	4380	0
352	20241223	154000	1159748745	4380	4380	4380	4380	0
353	20241223	153900	1159748745	4380	4380	4380	4380	0
354	20241223	153800	1159748745	4380	4380	4380	4380	0
355	20241223	153700	1159748745	4380	4380	4380	4380	0
356	20241223	153600	1159748745	4380	4380	4380	4380	0
357	20241223	153500	1159748745	4380	4380	4380	4380	0
358	20241223	153400	1159748745	4380	4380	4380	4380	0
359	20241223	153300	1159748745	4380	4380	4380	4380	0
360	20241223	153200	1159748745	4380	4380	4380	4380	0
361	20241223	153100	1159748745	4380	4380	4380	4380	0
362	20241223	153000	1159748745	4380	4380	4380	4380	4666
363	20241223	152900	1149530205	4370	4370	4370	4370	0
364	20241223	152800	1149530205	4370	4370	4370	4370	0
365	20241223	152700	1149530205	4370	4370	4370	4370	0
366	20241223	152600	1149530205	4370	4370	4370	4370	0
367	20241223	152500	1149530205	4370	4370	4370	4370	0
368	20241223	152400	1149530205	4370	4370	4370	4370	0
369	20241223	152300	1149530205	4370	4370	4370	4370	0
370	20241223	152200	1149530205	4370	4370	4370	4370	0
371	20241223	152100	1149530205	4370	4370	4370	4370	0
372	20241223	152000	1149530205	4370	4370	4370	4370	0
373	20241223	151900	1149530205	4370	4350	4370	4350	323
374	20241223	151800	1148118735	4370	4350	4370	4350	1298
375	20241223	151700	1142447345	4345	4360	4380	4345	14453
376	20241223	151600	1079563775	4365	4360	4375	4360	633
377	20241223	151500	1076799085	4360	4365	4370	4360	3465
378	20241223	151400	1061686900	4360	4360	4360	4360	287
379	20241223	151300	1060435580	4365	4360	4380	4360	2657
380	20241223	151200	1048841965	4360	4365	4365	4360	289
381	20241223	151100	1047581200	4365	4365	4370	4365	3231
382	20241223	151000	1033475595	4370	4370	4375	4370	4686
383	20241223	150900	1012997060	4370	4370	4370	4370	144
384	20241223	150800	1012367780	4370	4370	4375	4370	295
385	20241223	150700	1011078595	4370	4370	4370	4370	143
386	20241223	150600	1010453685	4375	4380	4380	4375	802
387	20241223	150500	1006944645	4380	4380	4380	4380	253
388	20241223	150400	1005836505	4380	4380	4380	4380	3168
389	20241223	150300	991960665	4375	4375	4375	4375	287
390	20241223	150200	990705040	4375	4380	4380	4375	185
391	20241223	150100	989895460	4375	4375	4375	4375	288
392	20241223	150000	988635460	4375	4375	4375	4375	143
393	20241223	145900	988009835	4375	4375	4375	4375	288
394	20241223	145800	986749835	4380	4375	4380	4375	238
395	20241223	145700	985708390	4375	4375	4375	4375	287
396	20241223	145600	984452765	4375	4375	4375	4375	144
397	20241223	145500	983822765	4375	4380	4380	4375	198
398	20241223	145400	982956245	4375	4375	4375	4375	343
399	20241223	145300	981455620	4375	4375	4375	4375	143
400	20241223	145200	980829995	4375	4375	4380	4375	289
401	20241223	145100	979565615	4375	4370	4375	4370	145
402	20241223	145000	978931960	4365	4375	4375	4365	342
403	20241223	144900	977438240	4375	4375	4375	4375	345
404	20241223	144800	975928865	4375	4370	4375	4370	418
405	20241223	144700	974100835	4375	4365	4375	4365	325
406	20241223	144600	972681390	4370	4370	4370	4370	294
407	20241223	144500	971396610	4370	4375	4375	4370	394
408	20241223	144400	969673485	4375	4375	4375	4375	145
409	20241223	144300	969039110	4365	4365	4365	4365	288
410	20241223	144200	967781990	4370	4365	4375	4360	227
411	20241223	144100	966791470	4365	4365	4365	4360	349
412	20241223	144000	965269800	4365	4375	4375	4360	3025
413	20241223	143900	952072845	4375	4375	4375	4375	287
414	20241223	143800	950817220	4375	4375	4375	4375	144
415	20241223	143700	950187220	4375	4375	4375	4375	343
416	20241223	143600	948686595	4380	4380	4380	4375	187
417	20241223	143500	947868270	4380	4370	4380	4370	416
418	20241223	143400	946049455	4375	4375	4375	4375	550
419	20241223	143300	943643205	4375	4375	4380	4375	374
420	20241223	143200	942006755	4375	4375	4375	4375	4087
421	20241223	143100	924126130	4380	4375	4380	4375	148
422	20241223	143000	923478610	4375	4375	4375	4375	288
423	20241223	142900	922218610	4375	4375	4380	4375	237
424	20241223	142800	921181540	4375	4375	4375	4375	287
425	20241223	142700	919925915	4375	4375	4375	4375	144
426	20241223	142600	919295915	4375	4375	4375	4375	288
427	20241223	142500	918035915	4380	4375	4380	4375	238
428	20241223	142400	916994465	4375	4375	4375	4375	144
429	20241223	142300	916364465	4380	4380	4380	4375	489
430	20241223	142200	914224085	4375	4380	4380	4375	183
431	20241223	142100	913423265	4375	4375	4375	4375	342
432	20241223	142000	911927015	4375	4380	4380	4375	158
433	20241223	141900	911235695	4380	4375	4380	4375	788
434	20241223	141800	907785695	4380	4375	4380	4375	698
435	20241223	141700	904729185	4375	4375	4375	4375	357
436	20241223	141600	903167310	4375	4375	4375	4375	150
437	20241223	141500	902511060	4375	4375	4375	4375	338
438	20241223	141400	901032310	4380	4375	4380	4375	183
439	20241223	141300	900231490	4375	4375	4375	4375	199
440	20241223	141200	899360865	4375	4375	4375	4375	288
441	20241223	141100	898100865	4375	4375	4375	4375	188
442	20241223	141000	897278365	4370	4370	4370	4370	562
443	20241223	140900	894822425	4370	4370	4370	4370	426
444	20241223	140800	892960805	4365	4365	4365	4365	287
445	20241223	140700	891708050	4360	4370	4375	4360	182
446	20241223	140600	890913965	4360	4360	4360	4360	289
447	20241223	140500	889653925	4360	4365	4365	4360	645
448	20241223	140400	886841720	4365	4360	4375	4360	1450
449	20241223	140300	880512965	4360	4365	4365	4360	187
450	20241223	140200	879697430	4365	4370	4370	4365	251
451	20241223	140100	878601810	4365	4365	4375	4365	435
452	20241223	140000	876702100	4365	4370	4370	4365	183
453	20241223	135900	875903110	4365	4365	4375	4365	373
454	20241223	135800	874274160	4370	4365	4370	4365	238
455	20241223	135700	873234820	4365	4365	4365	4365	342
456	20241223	135600	871741990	4370	4365	4370	4365	184
457	20241223	135500	870938630	4370	4365	4370	4365	289
458	20241223	135400	869677140	4365	4365	4365	4365	285
459	20241223	135300	868433115	4370	4370	4375	4370	4102
460	20241223	135200	850507170	4370	4370	4370	4370	144
461	20241223	135100	849877890	4370	4370	4375	4370	147
462	20241223	135000	849235490	4365	4370	4370	4365	458
463	20241223	134900	847235745	4370	4370	4370	4370	77
464	20241223	134800	846899255	4365	4370	4380	4365	353
465	20241223	134700	845358330	4370	4375	4375	4370	285
466	20241223	134600	844112830	4375	4380	4380	4375	340
467	20241223	134500	842625010	4390	4360	4390	4360	1132
468	20241223	134400	837670720	4360	4360	4375	4360	1169
469	20241223	134300	832562210	4360	4365	4365	4360	151
470	20241223	134200	831903810	4360	4365	4365	4360	358
471	20241223	134100	830341860	4365	4370	4370	4365	145
472	20241223	134000	829708930	4365	4365	4365	4365	199
473	20241223	133900	828840295	4365	4365	4365	4365	287
474	20241223	133800	827587540	4365	4370	4370	4360	598
475	20241223	133700	824975725	4370	4375	4375	4370	559
476	20241223	133600	822530820	4380	4385	4385	4380	717
477	20241223	133500	819390060	4385	4380	4385	4375	459
478	20241223	133400	817379725	4380	4375	4380	4375	200
479	20241223	133300	816504445	4375	4355	4375	4355	13112
480	20241223	133200	759315695	4355	4355	4355	4355	198
481	20241223	133100	758453405	4360	4360	4360	4355	226
482	20241223	133000	757468765	4355	4355	4355	4355	288
483	20241223	132900	756214525	4355	4355	4355	4355	143
484	20241223	132800	755591760	4355	4355	4355	4355	343
485	20241223	132700	754097995	4360	4355	4360	4355	184
486	20241223	132600	753296475	4355	4355	4360	4355	325
487	20241223	132500	751880915	4355	4355	4355	4355	144
488	20241223	132400	751253795	4360	4360	4360	4355	397
489	20241223	132300	749524645	4360	4355	4360	4355	194
490	20241223	132200	748679525	4355	4355	4355	4355	287
491	20241223	132100	747429640	4355	4355	4355	4355	144
492	20241223	132000	746802520	4355	4355	4360	4350	534
493	20241223	131900	744477475	4360	4360	4360	4355	301
494	20241223	131800	743166550	4360	4360	4360	4355	158
495	20241223	131700	742478390	4360	4365	4365	4360	292
496	20241223	131600	741205260	4365	4360	4365	4355	210
497	20241223	131500	740290650	4370	4360	4370	4360	761
498	20241223	131400	736967965	4360	4365	4365	4360	145
499	20241223	131300	736335760	4365	4355	4365	4355	290
500	20241223	131200	735072075	4360	4370	4370	4350	3924
501	20241223	131100	717977575	4365	4365	4365	4365	766
502	20241223	131000	714633985	4370	4370	4370	4365	193
503	20241223	130900	713791295	4370	4370	4370	4365	216
504	20241223	130800	712848095	4370	4370	4370	4365	347
505	20241223	130700	711333415	4380	4365	4385	4365	186
506	20241223	130600	710520870	4365	4370	4380	4365	426
507	20241223	130500	708658590	4380	4365	4380	4365	1087
508	20241223	130400	703899675	4365	4370	4370	4365	2369
509	20241223	130300	693547795	4385	4365	4385	4365	635
510	20241223	130200	690766830	4370	4385	4385	4370	1983
511	20241223	130100	682083260	4385	4385	4385	4385	811
512	20241223	130000	678527025	4385	4390	4390	4385	1939
513	20241223	125900	670019275	4395	4395	4395	4395	0
514	20241223	125800	670019275	4395	4390	4395	4390	1005
515	20241223	125700	665607130	4385	4385	4385	4385	5
516	20241223	125600	665585205	4385	4385	4385	4385	55
517	20241223	125500	665344030	4385	4385	4385	4385	2178
518	20241223	125400	655793500	4380	4380	4380	4380	0
519	20241223	125300	655793500	4380	4380	4380	4380	0
520	20241223	125200	655793500	4380	4380	4380	4380	0
521	20241223	125100	655793500	4380	4385	4385	4380	105
522	20241223	125000	655333405	4385	4385	4385	4385	10
523	20241223	124900	655289555	4385	4385	4385	4385	20
524	20241223	124800	655201855	4380	4380	4380	4380	455
525	20241223	124700	653208955	4380	4385	4385	4380	2793
526	20241223	124600	640961925	4385	4385	4385	4385	30
527	20241223	124500	640830375	4390	4390	4390	4390	20
528	20241223	124400	640742575	4385	4390	4390	4385	239
529	20241223	124300	639694365	4385	4390	4390	4385	149
530	20241223	124200	639040530	4385	4390	4390	4385	6
531	20241223	124100	639014210	4385	4385	4385	4385	0
532	20241223	124000	639014210	4385	4385	4390	4385	50
533	20241223	123900	638794765	4385	4385	4385	4385	112
534	20241223	123800	638303645	4385	4385	4385	4385	209
535	20241223	123700	637387180	4385	4390	4390	4385	3604
536	20241223	123600	621583635	4390	4390	4390	4390	39
537	20241223	123500	621412425	4385	4385	4385	4385	54
538	20241223	123400	621175635	4385	4385	4385	4385	500
539	20241223	123300	618983135	4385	4390	4390	4385	40
540	20241223	123200	618807540	4385	4385	4385	4385	500
541	20241223	123100	616615040	4385	4385	4385	4385	55
542	20241223	123000	616373865	4390	4390	4390	4390	12
543	20241223	122900	616321185	4390	4385	4390	4385	49
544	20241223	122800	616106125	4385	4385	4385	4385	0
545	20241223	122700	616106125	4385	4385	4385	4385	55
546	20241223	122600	615864950	4390	4390	4390	4390	0
547	20241223	122500	615864950	4390	4385	4390	4385	299
548	20241223	122400	614553640	4390	4390	4390	4390	0
549	20241223	122300	614553640	4390	4390	4390	4385	60
550	20241223	122200	614290515	4385	4385	4385	4385	64
551	20241223	122100	614009875	4390	4390	4390	4390	0
552	20241223	122000	614009875	4390	4390	4390	4390	50
553	20241223	121900	613790375	4385	4390	4395	4385	2790
554	20241223	121800	601547235	4395	4395	4395	4395	39
555	20241223	121700	601375830	4390	4390	4390	4390	0
556	20241223	121600	601375830	4390	4390	4390	4390	0
557	20241223	121500	601375830	4390	4395	4395	4390	94
558	20241223	121400	600962975	4395	4395	4395	4395	0
559	20241223	121300	600962975	4395	4395	4395	4395	6
560	20241223	121200	600936605	4390	4390	4390	4390	0
561	20241223	121100	600936605	4390	4390	4395	4390	118
562	20241223	121000	600418390	4395	4390	4395	4390	474
563	20241223	120900	598337165	4390	4390	4390	4390	100
564	20241223	120800	597898165	4390	4390	4390	4390	1
565	20241223	120700	597893775	4390	4385	4390	4385	1035
566	20241223	120600	593355105	4390	4390	4390	4390	50
567	20241223	120500	593135605	4390	4375	4390	4375	5639
568	20241223	120400	568401110	4370	4370	4370	4370	555
569	20241223	120300	565975760	4370	4370	4370	4370	223
570	20241223	120200	565001250	4370	4365	4370	4365	2273
571	20241223	120100	555068790	4365	4365	4365	4365	43
572	20241223	120000	554881095	4360	4355	4360	4355	14128
573	20241223	115900	493329555	4350	4350	4350	4350	56
574	20241223	115800	493085955	4355	4355	4355	4355	0
575	20241223	115700	493085955	4355	4355	4355	4355	0
576	20241223	115600	493085955	4355	4355	4355	4355	59
577	20241223	115500	492829010	4350	4350	4350	4350	55
578	20241223	115400	492589760	4355	4355	4355	4355	3
579	20241223	115300	492576695	4355	4355	4355	4355	92
580	20241223	115200	492176035	4350	4350	4350	4350	0
581	20241223	115100	492176035	4350	4350	4350	4350	0
582	20241223	115000	492176035	4350	4350	4350	4350	55
583	20241223	114900	491936785	4350	4350	4350	4350	39
584	20241223	114800	491767135	4345	4345	4345	4345	0
585	20241223	114700	491767135	4345	4345	4345	4345	0
586	20241223	114600	491767135	4345	4350	4350	4345	410
587	20241223	114500	489983910	4355	4355	4355	4355	39
588	20241223	114400	489814065	4355	4355	4355	4355	500
589	20241223	114300	487636565	4355	4355	4355	4355	0
590	20241223	114200	487636565	4355	4350	4355	4350	120
591	20241223	114100	487114290	4350	4355	4360	4350	7834
592	20241223	114000	453019510	4350	4350	4350	4350	0
593	20241223	113900	453019510	4350	4350	4350	4350	0
594	20241223	113800	453019510	4350	4350	4355	4350	193
595	20241223	113700	452179765	4350	4350	4350	4350	33
596	20241223	113600	452036215	4350	4350	4350	4350	0
597	20241223	113500	452036215	4350	4350	4350	4350	0
598	20241223	113400	452036215	4350	4350	4350	4350	55
599	20241223	113300	451796965	4355	4355	4355	4355	1
600	20241223	113200	451792610	4355	4355	4355	4355	0
601	20241223	113100	451792610	4355	4350	4355	4350	190
602	20241223	113000	450966010	4345	4345	4345	4345	55
603	20241223	112900	450727035	4350	4350	4350	4350	122
604	20241223	112800	450196335	4350	4350	4350	4350	0
605	20241223	112700	450196335	4350	4350	4350	4350	115
606	20241223	112600	449696085	4345	4345	4345	4345	55
607	20241223	112500	449457110	4350	4350	4350	4350	80
608	20241223	112400	449109110	4350	4350	4350	4350	39
609	20241223	112300	448939460	4350	4350	4350	4350	0
610	20241223	112200	448939460	4350	4345	4350	4345	134
611	20241223	112100	448356835	4350	4350	4350	4350	92
612	20241223	112000	447956635	4350	4345	4350	4345	40
613	20241223	111900	447782640	4350	4350	4350	4350	0
614	20241223	111800	447782640	4350	4350	4350	4350	2518
615	20241223	111700	436829340	4355	4355	4355	4355	10
616	20241223	111600	436785790	4355	4355	4355	4355	40
617	20241223	111500	436611590	4350	4350	4350	4350	0
618	20241223	111400	436611590	4350	4355	4355	4350	61
619	20241223	111300	436346210	4355	4355	4355	4355	139
620	20241223	111200	435740865	4355	4355	4355	4355	10
621	20241223	111100	435697315	4355	4355	4355	4355	10
622	20241223	111000	435653765	4350	4350	4350	4350	54
623	20241223	110900	435418865	4355	4355	4355	4355	39
624	20241223	110800	435249020	4355	4350	4355	4350	25
625	20241223	110700	435140150	4350	4350	4350	4350	535
626	20241223	110600	432812900	4345	4350	4350	4345	94
627	20241223	110500	432404275	4350	4350	4350	4350	0
628	20241223	110400	432404275	4350	4350	4350	4350	69
629	20241223	110300	432104125	4350	4350	4350	4350	48
630	20241223	110200	431895325	4350	4345	4350	4345	144
631	20241223	110100	431269200	4350	4350	4350	4350	85
632	20241223	110000	430899450	4350	4350	4350	4350	199
633	20241223	105900	430033800	4350	4355	4355	4350	59
634	20241223	105800	429776930	4350	4350	4350	4350	95
635	20241223	105700	429363680	4350	4350	4350	4350	0
636	20241223	105600	429363680	4350	4350	4350	4350	33
637	20241223	105500	429220130	4355	4355	4355	4355	1
638	20241223	105400	429215775	4355	4355	4355	4355	49
639	20241223	105300	429002380	4350	4350	4350	4350	55
640	20241223	105200	428763130	4350	4345	4355	4345	1418
641	20241223	105100	422597600	4345	4345	4345	4345	74
642	20241223	105000	422276070	4345	4345	4345	4345	59
643	20241223	104900	422019715	4340	4340	4345	4340	58
644	20241223	104800	421767985	4340	4340	4340	4340	0
645	20241223	104700	421767985	4340	4340	4340	4340	39
646	20241223	104600	421598725	4340	4340	4340	4340	0
647	20241223	104500	421598725	4340	4340	4340	4340	727
648	20241223	104400	418443545	4345	4345	4345	4345	439
649	20241223	104300	416536090	4345	4345	4345	4340	272
650	20241223	104200	415354600	4340	4340	4340	4340	572
651	20241223	104100	412872120	4335	4335	4335	4335	54
652	20241223	104000	412638030	4335	4330	4335	4330	25
653	20241223	103900	412529660	4330	4330	4330	4330	1058
654	20241223	103800	407948520	4325	4325	4325	4325	10
655	20241223	103700	407905270	4325	4335	4335	4325	248
656	20241223	103600	406831135	4340	4330	4340	4330	4
657	20241223	103500	406813805	4330	4330	4330	4330	2
658	20241223	103400	406805145	4330	4325	4335	4325	8
659	20241223	103300	406770515	4325	4320	4330	4320	61
660	20241223	103200	406506695	4320	4320	4320	4315	188
661	20241223	103100	405694570	4320	4320	4320	4320	1
662	20241223	103000	405690250	4320	4320	4320	4320	21
663	20241223	102900	405599530	4320	4320	4320	4315	427
664	20241223	102800	403755165	4320	4315	4320	4315	101
665	20241223	102700	403319345	4315	4315	4315	4315	0
666	20241223	102600	403319345	4315	4315	4315	4315	1
667	20241223	102500	403315030	4310	4315	4315	4310	76
668	20241223	102400	402987365	4315	4315	4315	4315	0
669	20241223	102300	402987365	4315	4315	4335	4315	214
670	20241223	102200	402061930	4320	4300	4330	4300	10622
671	20241223	102100	356382920	4295	4295	4295	4295	199
672	20241223	102000	355528215	4295	4295	4295	4295	9
673	20241223	101900	355489560	4290	4290	4290	4290	100
674	20241223	101800	355060560	4295	4295	4295	4295	39
675	20241223	101700	354893055	4290	4290	4290	4290	55
676	20241223	101600	354657105	4305	4305	4305	4305	0
677	20241223	101500	354657105	4305	4305	4305	4305	0
678	20241223	101400	354657105	4305	4305	4305	4305	47
679	20241223	101300	354454770	4305	4285	4305	4285	10899
680	20241223	101200	307700230	4290	4285	4290	4285	7
681	20241223	101100	307670210	4285	4280	4285	4280	237
682	20241223	101000	306655670	4275	4270	4275	4270	2941
683	20241223	100900	294088020	4265	4265	4265	4265	0
684	20241223	100800	294088020	4265	4265	4265	4265	3
685	20241223	100700	294075225	4265	4275	4275	4265	85
686	20241223	100600	293712590	4275	4275	4275	4275	46
687	20241223	100500	293515940	4275	4265	4275	4265	3482
688	20241223	100400	278652860	4265	4265	4265	4265	22
689	20241223	100300	278559030	4265	4265	4265	4265	45
690	20241223	100200	278367105	4265	4260	4265	4255	2313
691	20241223	100100	268520835	4260	4255	4260	4255	357
692	20241223	100000	267000325	4255	4255	4260	4255	154
693	20241223	095900	266345000	4250	4250	4250	4250	1
694	20241223	095800	266340750	4260	4260	4260	4260	0
695	20241223	095700	266340750	4260	4255	4260	4255	414
696	20241223	095600	264579155	4255	4255	4255	4255	144
697	20241223	095500	263966435	4235	4240	4255	4235	10096
698	20241223	095400	221009880	4255	4235	4255	4230	93
699	20241223	095300	220615075	4230	4245	4245	4230	1206
700	20241223	095200	215501710	4245	4245	4245	4245	10
701	20241223	095100	215459260	4255	4255	4255	4255	100
702	20241223	095000	215033760	4255	4260	4260	4240	6083
703	20241223	094900	189225550	4255	4255	4255	4255	39
704	20241223	094800	189059605	4245	4245	4245	4245	0
705	20241223	094700	189059605	4245	4250	4250	4245	1181
706	20241223	094600	184046245	4250	4255	4255	4250	223
707	20241223	094500	183098255	4255	4250	4255	4250	28
708	20241223	094400	182979235	4245	4245	4245	4245	0
709	20241223	094300	182979235	4245	4250	4250	4240	615
710	20241223	094200	180368630	4250	4260	4260	4240	839
711	20241223	094100	176808230	4255	4260	4260	4255	100
712	20241223	094000	176382720	4255	4260	4270	4255	2317
713	20241223	093900	166513130	4260	4270	4270	4260	1754
714	20241223	093800	159032510	4270	4270	4280	4265	1410
715	20241223	093700	153018140	4275	4280	4280	4275	51
716	20241223	093600	152800050	4275	4275	4275	4275	1016
717	20241223	093500	148456650	4265	4270	4270	4265	350
718	20241223	093400	146963670	4265	4270	4280	4265	1322
719	20241223	093300	141322300	4285	4285	4285	4285	16
720	20241223	093200	141253740	4270	4270	4270	4270	8
721	20241223	093100	141219580	4265	4270	4285	4265	1336
722	20241223	093000	135517200	4285	4285	4285	4285	1351
723	20241223	092900	129728165	4285	4290	4290	4270	289
724	20241223	092800	128489805	4290	4275	4290	4260	1420
725	20241223	092700	122430155	4290	4290	4290	4290	0
726	20241223	092600	122430155	4290	4290	4290	4290	5
727	20241223	092500	122408705	4290	4290	4290	4290	95
728	20241223	092400	122001155	4270	4285	4295	4270	1383
729	20241223	092300	116077655	4285	4280	4285	4280	1085
730	20241223	092200	111433620	4280	4280	4295	4280	2367
731	20241223	092100	101300500	4285	4270	4285	4270	200
732	20241223	092000	100443615	4275	4275	4275	4275	39
733	20241223	091900	100276890	4265	4275	4275	4265	22
734	20241223	091800	100182970	4280	4285	4285	4280	195
735	20241223	091700	99347910	4290	4290	4295	4290	234
736	20241223	091600	98343575	4285	4295	4300	4285	2009
737	20241223	091500	89722470	4300	4300	4300	4300	1149
738	20241223	091400	84781770	4300	4300	4300	4300	529
739	20241223	091300	82507070	4290	4290	4290	4290	0
740	20241223	091200	82507070	4290	4290	4290	4290	0
741	20241223	091100	82507070	4290	4300	4305	4290	1725
742	20241223	091000	75090730	4305	4305	4305	4305	1
743	20241223	090900	75086425	4305	4320	4320	4300	1820
744	20241223	090800	67250655	4320	4320	4320	4320	1520
745	20241223	090700	60684255	4315	4315	4315	4315	1000
746	20241223	090600	56369255	4315	4335	4335	4305	1398
747	20241223	090500	50340820	4335	4335	4335	4335	377
748	20241223	090400	48706525	4345	4320	4345	4320	973
749	20241223	090300	44493715	4320	4360	4360	4320	142
750	20241223	090200	43878665	4365	4365	4365	4365	94
751	20241223	090100	43468355	4375	4375	4375	4375	95
752	20241223	090000	43052730	4390	4390	4390	4390	9807