KissMeData/368770/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	212700	3451780080	4475	4475	4475	4475	12003
3	20241224	212600	3451780080	4475	4475	4475	4475	0
4	20241224	212500	3451780080	4475	4475	4475	4475	0
5	20241224	212400	3451780080	4475	4475	4475	4475	0
6	20241224	212300	3451780080	4475	4475	4475	4475	0
7	20241224	212200	3451780080	4475	4475	4475	4475	0
8	20241224	212100	3451780080	4475	4475	4475	4475	0
9	20241224	212000	3451780080	4475	4475	4475	4475	0
10	20241224	211900	3451780080	4475	4475	4475	4475	0
11	20241224	211800	3451780080	4475	4475	4475	4475	0
12	20241224	211700	3451780080	4475	4475	4475	4475	0
13	20241224	211600	3451780080	4475	4475	4475	4475	0
14	20241224	211500	3451780080	4475	4475	4475	4475	0
15	20241224	211400	3451780080	4475	4475	4475	4475	0
16	20241224	211300	3451780080	4475	4475	4475	4475	0
17	20241224	211200	3451780080	4475	4475	4475	4475	0
18	20241224	211100	3451780080	4475	4475	4475	4475	0
19	20241224	211000	3451780080	4475	4475	4475	4475	0
20	20241224	210900	3451780080	4475	4475	4475	4475	0
21	20241224	210800	3451780080	4475	4475	4475	4475	0
22	20241224	210700	3451780080	4475	4475	4475	4475	0
23	20241224	210600	3451780080	4475	4475	4475	4475	0
24	20241224	210500	3451780080	4475	4475	4475	4475	0
25	20241224	210400	3451780080	4475	4475	4475	4475	0
26	20241224	210300	3451780080	4475	4475	4475	4475	0
27	20241224	210200	3451780080	4475	4475	4475	4475	0
28	20241224	210100	3451780080	4475	4475	4475	4475	0
29	20241224	210000	3451780080	4475	4475	4475	4475	0
30	20241224	205900	3451780080	4475	4475	4475	4475	0
31	20241224	205800	3451780080	4475	4475	4475	4475	0
32	20241224	205700	3451780080	4475	4475	4475	4475	12003
33	20241224	205600	3451780080	4475	4475	4475	4475	0
34	20241224	205500	3451780080	4475	4475	4475	4475	0
35	20241224	205400	3451780080	4475	4475	4475	4475	0
36	20241224	205300	3451780080	4475	4475	4475	4475	0
37	20241224	205200	3451780080	4475	4475	4475	4475	0
38	20241224	205100	3451780080	4475	4475	4475	4475	0
39	20241224	205000	3451780080	4475	4475	4475	4475	0
40	20241224	204900	3451780080	4475	4475	4475	4475	0
41	20241224	204800	3451780080	4475	4475	4475	4475	0
42	20241224	204700	3451780080	4475	4475	4475	4475	0
43	20241224	204600	3451780080	4475	4475	4475	4475	0
44	20241224	204500	3451780080	4475	4475	4475	4475	0
45	20241224	204400	3451780080	4475	4475	4475	4475	0
46	20241224	204300	3451780080	4475	4475	4475	4475	0
47	20241224	204200	3451780080	4475	4475	4475	4475	0
48	20241224	204100	3451780080	4475	4475	4475	4475	0
49	20241224	204000	3451780080	4475	4475	4475	4475	0
50	20241224	203900	3451780080	4475	4475	4475	4475	0
51	20241224	203800	3451780080	4475	4475	4475	4475	0
52	20241224	203700	3451780080	4475	4475	4475	4475	0
53	20241224	203600	3451780080	4475	4475	4475	4475	0
54	20241224	203500	3451780080	4475	4475	4475	4475	0
55	20241224	203400	3451780080	4475	4475	4475	4475	0
56	20241224	203300	3451780080	4475	4475	4475	4475	0
57	20241224	203200	3451780080	4475	4475	4475	4475	0
58	20241224	203100	3451780080	4475	4475	4475	4475	0
59	20241224	203000	3451780080	4475	4475	4475	4475	0
60	20241224	202900	3451780080	4475	4475	4475	4475	0
61	20241224	202800	3451780080	4475	4475	4475	4475	0
62	20241224	202700	3451780080	4475	4475	4475	4475	12003
63	20241224	202600	3451780080	4475	4475	4475	4475	0
64	20241224	202500	3451780080	4475	4475	4475	4475	0
65	20241224	202400	3451780080	4475	4475	4475	4475	0
66	20241224	202300	3451780080	4475	4475	4475	4475	0
67	20241224	202200	3451780080	4475	4475	4475	4475	0
68	20241224	202100	3451780080	4475	4475	4475	4475	0
69	20241224	202000	3451780080	4475	4475	4475	4475	0
70	20241224	201900	3451780080	4475	4475	4475	4475	0
71	20241224	201800	3451780080	4475	4475	4475	4475	0
72	20241224	201700	3451780080	4475	4475	4475	4475	0
73	20241224	201600	3451780080	4475	4475	4475	4475	0
74	20241224	201500	3451780080	4475	4475	4475	4475	0
75	20241224	201400	3451780080	4475	4475	4475	4475	0
76	20241224	201300	3451780080	4475	4475	4475	4475	0
77	20241224	201200	3451780080	4475	4475	4475	4475	0
78	20241224	201100	3451780080	4475	4475	4475	4475	0
79	20241224	201000	3451780080	4475	4475	4475	4475	0
80	20241224	200900	3451780080	4475	4475	4475	4475	0
81	20241224	200800	3451780080	4475	4475	4475	4475	0
82	20241224	200700	3451780080	4475	4475	4475	4475	0
83	20241224	200600	3451780080	4475	4475	4475	4475	0
84	20241224	200500	3451780080	4475	4475	4475	4475	0
85	20241224	200400	3451780080	4475	4475	4475	4475	0
86	20241224	200300	3451780080	4475	4475	4475	4475	0
87	20241224	200200	3451780080	4475	4475	4475	4475	0
88	20241224	200100	3451780080	4475	4475	4475	4475	0
89	20241224	200000	3451780080	4475	4475	4475	4475	0
90	20241224	195900	3451780080	4475	4475	4475	4475	0
91	20241224	195800	3451780080	4475	4475	4475	4475	0
92	20241224	195700	3451780080	4475	4475	4475	4475	12003
93	20241224	195600	3451780080	4475	4475	4475	4475	0
94	20241224	195500	3451780080	4475	4475	4475	4475	0
95	20241224	195400	3451780080	4475	4475	4475	4475	0
96	20241224	195300	3451780080	4475	4475	4475	4475	0
97	20241224	195200	3451780080	4475	4475	4475	4475	0
98	20241224	195100	3451780080	4475	4475	4475	4475	0
99	20241224	195000	3451780080	4475	4475	4475	4475	0
100	20241224	194900	3451780080	4475	4475	4475	4475	0
101	20241224	194800	3451780080	4475	4475	4475	4475	0
102	20241224	194700	3451780080	4475	4475	4475	4475	0
103	20241224	194600	3451780080	4475	4475	4475	4475	0
104	20241224	194500	3451780080	4475	4475	4475	4475	0
105	20241224	194400	3451780080	4475	4475	4475	4475	0
106	20241224	194300	3451780080	4475	4475	4475	4475	0
107	20241224	194200	3451780080	4475	4475	4475	4475	0
108	20241224	194100	3451780080	4475	4475	4475	4475	0
109	20241224	194000	3451780080	4475	4475	4475	4475	0
110	20241224	193900	3451780080	4475	4475	4475	4475	0
111	20241224	193800	3451780080	4475	4475	4475	4475	0
112	20241224	193700	3451780080	4475	4475	4475	4475	0
113	20241224	193600	3451780080	4475	4475	4475	4475	0
114	20241224	193500	3451780080	4475	4475	4475	4475	0
115	20241224	193400	3451780080	4475	4475	4475	4475	0
116	20241224	193300	3451780080	4475	4475	4475	4475	0
117	20241224	193200	3451780080	4475	4475	4475	4475	0
118	20241224	193100	3451780080	4475	4475	4475	4475	0
119	20241224	193000	3451780080	4475	4475	4475	4475	0
120	20241224	192900	3451780080	4475	4475	4475	4475	0
121	20241224	192800	3451780080	4475	4475	4475	4475	0
122	20241224	192700	3451780080	4475	4475	4475	4475	12003
123	20241224	192600	3451780080	4475	4475	4475	4475	0
124	20241224	192500	3451780080	4475	4475	4475	4475	0
125	20241224	192400	3451780080	4475	4475	4475	4475	0
126	20241224	192300	3451780080	4475	4475	4475	4475	0
127	20241224	192200	3451780080	4475	4475	4475	4475	0
128	20241224	192100	3451780080	4475	4475	4475	4475	0
129	20241224	192000	3451780080	4475	4475	4475	4475	0
130	20241224	191900	3451780080	4475	4475	4475	4475	0
131	20241224	191800	3451780080	4475	4475	4475	4475	0
132	20241224	191700	3451780080	4475	4475	4475	4475	0
133	20241224	191600	3451780080	4475	4475	4475	4475	0
134	20241224	191500	3451780080	4475	4475	4475	4475	0
135	20241224	191400	3451780080	4475	4475	4475	4475	0
136	20241224	191300	3451780080	4475	4475	4475	4475	0
137	20241224	191200	3451780080	4475	4475	4475	4475	0
138	20241224	191100	3451780080	4475	4475	4475	4475	0
139	20241224	191000	3451780080	4475	4475	4475	4475	0
140	20241224	190900	3451780080	4475	4475	4475	4475	0
141	20241224	190800	3451780080	4475	4475	4475	4475	0
142	20241224	190700	3451780080	4475	4475	4475	4475	0
143	20241224	190600	3451780080	4475	4475	4475	4475	0
144	20241224	190500	3451780080	4475	4475	4475	4475	0
145	20241224	190400	3451780080	4475	4475	4475	4475	0
146	20241224	190300	3451780080	4475	4475	4475	4475	0
147	20241224	190200	3451780080	4475	4475	4475	4475	0
148	20241224	190100	3451780080	4475	4475	4475	4475	0
149	20241224	190000	3451780080	4475	4475	4475	4475	0
150	20241224	185900	3451780080	4475	4475	4475	4475	0
151	20241224	185800	3451780080	4475	4475	4475	4475	0
152	20241224	185700	3451780080	4475	4475	4475	4475	12003
153	20241224	185600	3451780080	4475	4475	4475	4475	0
154	20241224	185500	3451780080	4475	4475	4475	4475	0
155	20241224	185400	3451780080	4475	4475	4475	4475	0
156	20241224	185300	3451780080	4475	4475	4475	4475	0
157	20241224	185200	3451780080	4475	4475	4475	4475	0
158	20241224	185100	3451780080	4475	4475	4475	4475	0
159	20241224	185000	3451780080	4475	4475	4475	4475	0
160	20241224	184900	3451780080	4475	4475	4475	4475	0
161	20241224	184800	3451780080	4475	4475	4475	4475	0
162	20241224	184700	3451780080	4475	4475	4475	4475	0
163	20241224	184600	3451780080	4475	4475	4475	4475	0
164	20241224	184500	3451780080	4475	4475	4475	4475	0
165	20241224	184400	3451780080	4475	4475	4475	4475	0
166	20241224	184300	3451780080	4475	4475	4475	4475	0
167	20241224	184200	3451780080	4475	4475	4475	4475	0
168	20241224	184100	3451780080	4475	4475	4475	4475	0
169	20241224	184000	3451780080	4475	4475	4475	4475	0
170	20241224	183900	3451780080	4475	4475	4475	4475	0
171	20241224	183800	3451780080	4475	4475	4475	4475	0
172	20241224	183700	3451780080	4475	4475	4475	4475	0
173	20241224	183600	3451780080	4475	4475	4475	4475	0
174	20241224	183500	3451780080	4475	4475	4475	4475	0
175	20241224	183400	3451780080	4475	4475	4475	4475	0
176	20241224	183300	3451780080	4475	4475	4475	4475	0
177	20241224	183200	3451780080	4475	4475	4475	4475	0
178	20241224	183100	3451780080	4475	4475	4475	4475	0
179	20241224	183000	3451780080	4475	4475	4475	4475	0
180	20241224	182900	3451780080	4475	4475	4475	4475	0
181	20241224	182800	3451780080	4475	4475	4475	4475	0
182	20241224	182700	3451780080	4475	4475	4475	4475	12003
183	20241224	182600	3451780080	4475	4475	4475	4475	0
184	20241224	182500	3451780080	4475	4475	4475	4475	0
185	20241224	182400	3451780080	4475	4475	4475	4475	0
186	20241224	182300	3451780080	4475	4475	4475	4475	0
187	20241224	182200	3451780080	4475	4475	4475	4475	0
188	20241224	182100	3451780080	4475	4475	4475	4475	0
189	20241224	182000	3451780080	4475	4475	4475	4475	0
190	20241224	181900	3451780080	4475	4475	4475	4475	0
191	20241224	181800	3451780080	4475	4475	4475	4475	0
192	20241224	181700	3451780080	4475	4475	4475	4475	0
193	20241224	181600	3451780080	4475	4475	4475	4475	0
194	20241224	181500	3451780080	4475	4475	4475	4475	0
195	20241224	181400	3451780080	4475	4475	4475	4475	0
196	20241224	181300	3451780080	4475	4475	4475	4475	0
197	20241224	181200	3451780080	4475	4475	4475	4475	0
198	20241224	181100	3451780080	4475	4475	4475	4475	0
199	20241224	181000	3451780080	4475	4475	4475	4475	0
200	20241224	180900	3451780080	4475	4475	4475	4475	0
201	20241224	180800	3451780080	4475	4475	4475	4475	0
202	20241224	180700	3451780080	4475	4475	4475	4475	0
203	20241224	180600	3451780080	4475	4475	4475	4475	0
204	20241224	180500	3451780080	4475	4475	4475	4475	0
205	20241224	180400	3451780080	4475	4475	4475	4475	0
206	20241224	180300	3451780080	4475	4475	4475	4475	0
207	20241224	180200	3451780080	4475	4475	4475	4475	0
208	20241224	180100	3451780080	4475	4475	4475	4475	0
209	20241224	180000	3451780080	4475	4475	4475	4475	0
210	20241224	175900	3451780080	4475	4475	4475	4475	0
211	20241224	175800	3451780080	4475	4475	4475	4475	0
212	20241224	175700	3451780080	4475	4475	4475	4475	12003
213	20241224	175600	3451780080	4475	4475	4475	4475	0
214	20241224	175500	3451780080	4475	4475	4475	4475	0
215	20241224	175400	3451780080	4475	4475	4475	4475	0
216	20241224	175300	3451780080	4475	4475	4475	4475	0
217	20241224	175200	3451780080	4475	4475	4475	4475	0
218	20241224	175100	3451780080	4475	4475	4475	4475	0
219	20241224	175000	3451780080	4475	4475	4475	4475	0
220	20241224	174900	3451780080	4475	4475	4475	4475	0
221	20241224	174800	3451780080	4475	4475	4475	4475	0
222	20241224	174700	3451780080	4475	4475	4475	4475	0
223	20241224	174600	3451780080	4475	4475	4475	4475	0
224	20241224	174500	3451780080	4475	4475	4475	4475	0
225	20241224	174400	3451780080	4475	4475	4475	4475	0
226	20241224	174300	3451780080	4475	4475	4475	4475	0
227	20241224	174200	3451780080	4475	4475	4475	4475	0
228	20241224	174100	3451780080	4475	4475	4475	4475	0
229	20241224	174000	3451780080	4475	4475	4475	4475	0
230	20241224	173900	3451780080	4475	4475	4475	4475	0
231	20241224	173800	3451780080	4475	4475	4475	4475	0
232	20241224	173700	3451780080	4475	4475	4475	4475	0
233	20241224	173600	3451780080	4475	4475	4475	4475	0
234	20241224	173500	3451780080	4475	4475	4475	4475	0
235	20241224	173400	3451780080	4475	4475	4475	4475	0
236	20241224	173300	3451780080	4475	4475	4475	4475	0
237	20241224	173200	3451780080	4475	4475	4475	4475	0
238	20241224	173100	3451780080	4475	4475	4475	4475	0
239	20241224	173000	3451780080	4475	4475	4475	4475	0
240	20241224	172900	3451780080	4475	4475	4475	4475	0
241	20241224	172800	3451780080	4475	4475	4475	4475	0
242	20241224	172700	3451780080	4475	4475	4475	4475	12003
243	20241224	172600	3451780080	4475	4475	4475	4475	0
244	20241224	172500	3451780080	4475	4475	4475	4475	0
245	20241224	172400	3451780080	4475	4475	4475	4475	0
246	20241224	172300	3451780080	4475	4475	4475	4475	0
247	20241224	172200	3451780080	4475	4475	4475	4475	0
248	20241224	172100	3451780080	4475	4475	4475	4475	0
249	20241224	172000	3451780080	4475	4475	4475	4475	0
250	20241224	171900	3451780080	4475	4475	4475	4475	0
251	20241224	171800	3451780080	4475	4475	4475	4475	0
252	20241224	171700	3451780080	4475	4475	4475	4475	0
253	20241224	171600	3451780080	4475	4475	4475	4475	0
254	20241224	171500	3451780080	4475	4475	4475	4475	0
255	20241224	171400	3451780080	4475	4475	4475	4475	0
256	20241224	171300	3451780080	4475	4475	4475	4475	0
257	20241224	171200	3451780080	4475	4475	4475	4475	0
258	20241224	171100	3451780080	4475	4475	4475	4475	0
259	20241224	171000	3451780080	4475	4475	4475	4475	0
260	20241224	170900	3451780080	4475	4475	4475	4475	0
261	20241224	170800	3451780080	4475	4475	4475	4475	0
262	20241224	170700	3451780080	4475	4475	4475	4475	0
263	20241224	170600	3451780080	4475	4475	4475	4475	0
264	20241224	170500	3451780080	4475	4475	4475	4475	0
265	20241224	170400	3451780080	4475	4475	4475	4475	0
266	20241224	170300	3451780080	4475	4475	4475	4475	0
267	20241224	170200	3451780080	4475	4475	4475	4475	0
268	20241224	170100	3451780080	4475	4475	4475	4475	0
269	20241224	170000	3451780080	4475	4475	4475	4475	0
270	20241224	165900	3451780080	4475	4475	4475	4475	0
271	20241224	165800	3451780080	4475	4475	4475	4475	0
272	20241224	165700	3451780080	4475	4475	4475	4475	12003
273	20241224	165600	3451780080	4475	4475	4475	4475	0
274	20241224	165500	3451780080	4475	4475	4475	4475	0
275	20241224	165400	3451780080	4475	4475	4475	4475	0
276	20241224	165300	3451780080	4475	4475	4475	4475	0
277	20241224	165200	3451780080	4475	4475	4475	4475	0
278	20241224	165100	3451780080	4475	4475	4475	4475	0
279	20241224	165000	3451780080	4475	4475	4475	4475	0
280	20241224	164900	3451780080	4475	4475	4475	4475	0
281	20241224	164800	3451780080	4475	4475	4475	4475	0
282	20241224	164700	3451780080	4475	4475	4475	4475	0
283	20241224	164600	3451780080	4475	4475	4475	4475	0
284	20241224	164500	3451780080	4475	4475	4475	4475	0
285	20241224	164400	3451780080	4475	4475	4475	4475	0
286	20241224	164300	3451780080	4475	4475	4475	4475	0
287	20241224	164200	3451780080	4475	4475	4475	4475	0
288	20241224	164100	3451780080	4475	4475	4475	4475	0
289	20241224	164000	3451780080	4475	4475	4475	4475	0
290	20241224	163900	3451780080	4475	4475	4475	4475	0
291	20241224	163800	3451780080	4475	4475	4475	4475	0
292	20241224	163700	3451780080	4475	4475	4475	4475	0
293	20241224	163600	3451780080	4475	4475	4475	4475	0
294	20241224	163500	3451780080	4475	4475	4475	4475	0
295	20241224	163400	3451780080	4475	4475	4475	4475	0
296	20241224	163300	3451780080	4475	4475	4475	4475	0
297	20241224	163200	3451780080	4475	4475	4475	4475	0
298	20241224	163100	3451780080	4475	4475	4475	4475	0
299	20241224	163000	3451780080	4475	4475	4475	4475	0
300	20241224	162900	3451780080	4475	4475	4475	4475	0
301	20241224	162800	3451780080	4475	4475	4475	4475	0
302	20241224	162700	3451780080	4475	4475	4475	4475	12003
303	20241224	162600	3451780080	4475	4475	4475	4475	0
304	20241224	162500	3451780080	4475	4475	4475	4475	0
305	20241224	162400	3451780080	4475	4475	4475	4475	0
306	20241224	162300	3451780080	4475	4475	4475	4475	0
307	20241224	162200	3451780080	4475	4475	4475	4475	0
308	20241224	162100	3451780080	4475	4475	4475	4475	0
309	20241224	162000	3451780080	4475	4475	4475	4475	0
310	20241224	161900	3451780080	4475	4475	4475	4475	0
311	20241224	161800	3451780080	4475	4475	4475	4475	0
312	20241224	161700	3451780080	4475	4475	4475	4475	0
313	20241224	161600	3451780080	4475	4475	4475	4475	0
314	20241224	161500	3451780080	4475	4475	4475	4475	0
315	20241224	161400	3451780080	4475	4475	4475	4475	0
316	20241224	161300	3451780080	4475	4475	4475	4475	0
317	20241224	161200	3451780080	4475	4475	4475	4475	0
318	20241224	161100	3451780080	4475	4475	4475	4475	0
319	20241224	161000	3451780080	4475	4475	4475	4475	0
320	20241224	160900	3451780080	4475	4475	4475	4475	0
321	20241224	160800	3451780080	4475	4475	4475	4475	0
322	20241224	160700	3451780080	4475	4475	4475	4475	0
323	20241224	160600	3451780080	4475	4475	4475	4475	0
324	20241224	160500	3451780080	4475	4475	4475	4475	0
325	20241224	160400	3451780080	4475	4475	4475	4475	0
326	20241224	160300	3451780080	4475	4475	4475	4475	0
327	20241224	160200	3451780080	4475	4475	4475	4475	0
328	20241224	160100	3451780080	4475	4475	4475	4475	0
329	20241224	160000	3451780080	4475	4475	4475	4475	0
330	20241224	155900	3451780080	4475	4475	4475	4475	0
331	20241224	155800	3451780080	4475	4475	4475	4475	0
332	20241224	155700	3451780080	4475	4475	4475	4475	12003
333	20241224	155600	3451780080	4475	4475	4475	4475	0
334	20241224	155500	3451780080	4475	4475	4475	4475	0
335	20241224	155400	3451780080	4475	4475	4475	4475	0
336	20241224	155300	3451780080	4475	4475	4475	4475	0
337	20241224	155200	3451780080	4475	4475	4475	4475	0
338	20241224	155100	3451780080	4475	4475	4475	4475	0
339	20241224	155000	3451780080	4475	4475	4475	4475	0
340	20241224	154900	3451780080	4475	4475	4475	4475	0
341	20241224	154800	3451780080	4475	4475	4475	4475	0
342	20241224	154700	3451780080	4475	4475	4475	4475	0
343	20241224	154600	3451780080	4475	4475	4475	4475	0
344	20241224	154500	3451780080	4475	4475	4475	4475	0
345	20241224	154400	3451780080	4475	4475	4475	4475	0
346	20241224	154300	3451780080	4475	4475	4475	4475	0
347	20241224	154200	3451780080	4475	4475	4475	4475	0
348	20241224	154100	3451780080	4475	4475	4475	4475	0
349	20241224	154000	3451780080	4475	4475	4475	4475	0
350	20241224	153900	3451780080	4475	4475	4475	4475	0
351	20241224	153800	3451780080	4475	4475	4475	4475	0
352	20241224	153700	3451780080	4475	4475	4475	4475	0
353	20241224	153600	3451780080	4475	4475	4475	4475	0
354	20241224	153500	3451780080	4475	4475	4475	4475	0
355	20241224	153400	3451780080	4475	4475	4475	4475	0
356	20241224	153300	3451780080	4475	4475	4475	4475	0
357	20241224	153200	3451780080	4475	4475	4475	4475	0
358	20241224	153100	3451780080	4475	4475	4475	4475	0
359	20241224	153000	3451780080	4475	4475	4475	4475	12003
360	20241224	152900	3398066655	4475	4475	4475	4475	0
361	20241224	152800	3398066655	4475	4475	4475	4475	0
362	20241224	152700	3398066655	4475	4475	4475	4475	0
363	20241224	152600	3398066655	4475	4475	4475	4475	0
364	20241224	152500	3398066655	4475	4475	4475	4475	0
365	20241224	152400	3398066655	4475	4475	4475	4475	0
366	20241224	152300	3398066655	4475	4475	4475	4475	0
367	20241224	152200	3398066655	4475	4475	4475	4475	0
368	20241224	152100	3398066655	4475	4475	4475	4475	0
369	20241224	152000	3398066655	4475	4475	4475	4475	0
370	20241224	151900	3398066655	4475	4475	4490	4470	2267
371	20241224	151800	3387928315	4470	4475	4485	4470	5621
372	20241224	151700	3362749380	4485	4490	4490	4470	1415
373	20241224	151600	3356409825	4485	4495	4495	4485	337
374	20241224	151500	3354897820	4495	4495	4495	4495	1
375	20241224	151400	3354893325	4485	4485	4485	4465	3132
376	20241224	151300	3340877550	4490	4490	4490	4490	450
377	20241224	151200	3338857050	4490	4500	4500	4485	1145
378	20241224	151100	3333716590	4500	4500	4500	4500	21
379	20241224	151000	3333622090	4485	4505	4505	4485	3139
380	20241224	150900	3319519340	4505	4505	4505	4505	9
381	20241224	150800	3319478795	4505	4500	4505	4495	125
382	20241224	150700	3318915830	4495	4495	4500	4495	2531
383	20241224	150600	3307536035	4495	4495	4495	4495	111
384	20241224	150500	3307037090	4480	4480	4480	4470	2338
385	20241224	150400	3296573375	4475	4480	4480	4465	4048
386	20241224	150300	3278474165	4480	4475	4480	4475	538
387	20241224	150200	3276066520	4475	4480	4480	4475	38
388	20241224	150100	3275896420	4475	4485	4485	4475	2321
389	20241224	150000	3265499850	4490	4490	4490	4490	1
390	20241224	145900	3265495360	4490	4490	4490	4490	1
391	20241224	145800	3265490870	4495	4485	4495	4485	105
392	20241224	145700	3265018945	4485	4490	4490	4485	400
393	20241224	145600	3263224920	4495	4495	4495	4495	5
394	20241224	145500	3263202445	4485	4485	4485	4485	80
395	20241224	145400	3262843645	4500	4485	4500	4485	400
396	20241224	145300	3261049495	4480	4490	4490	4480	2318
397	20241224	145200	3250662420	4490	4495	4495	4490	2508
398	20241224	145100	3239400240	4495	4495	4495	4495	384
399	20241224	145000	3237674160	4505	4505	4505	4505	5
400	20241224	144900	3237651635	4490	4495	4495	4490	1400
401	20241224	144800	3231363320	4495	4500	4500	4495	598
402	20241224	144700	3228675300	4505	4490	4505	4490	343
403	20241224	144600	3227135030	4490	4490	4490	4490	0
404	20241224	144500	3227135030	4490	4495	4495	4490	499
405	20241224	144400	3224892755	4495	4495	4495	4495	50
406	20241224	144300	3224668005	4500	4500	4500	4500	222
407	20241224	144200	3223669005	4505	4505	4505	4505	4
408	20241224	144100	3223650985	4505	4505	4505	4505	1
409	20241224	144000	3223646480	4505	4505	4505	4495	401
410	20241224	143900	3221840015	4495	4505	4505	4495	2306
411	20241224	143800	3211458220	4510	4510	4510	4505	401
412	20241224	143700	3209650310	4520	4510	4520	4510	33
413	20241224	143600	3209501470	4520	4510	4520	4510	101
414	20241224	143500	3209045950	4520	4520	4520	4520	0
415	20241224	143400	3209045950	4520	4510	4520	4505	121
416	20241224	143300	3208500580	4525	4525	4525	4525	0
417	20241224	143200	3208500580	4525	4520	4525	4520	429
418	20241224	143100	3206561495	4505	4505	4505	4505	1580
419	20241224	143000	3199443595	4520	4520	4520	4520	1
420	20241224	142900	3199439075	4530	4530	4530	4505	1777
421	20241224	142800	3191428360	4530	4530	4530	4530	50
422	20241224	142700	3191201860	4530	4530	4530	4530	0
423	20241224	142600	3191201860	4530	4530	4530	4530	440
424	20241224	142500	3189208660	4530	4530	4530	4505	3992
425	20241224	142400	3171206925	4530	4520	4530	4520	229
426	20241224	142300	3170170615	4525	4525	4525	4525	0
427	20241224	142200	3170170615	4525	4515	4525	4515	47
428	20241224	142100	3169958300	4525	4525	4525	4525	0
429	20241224	142000	3169958300	4525	4525	4525	4525	1
430	20241224	141900	3169953775	4515	4515	4525	4515	681
431	20241224	141800	3166878205	4520	4520	4520	4520	0
432	20241224	141700	3166878205	4520	4515	4520	4515	11
433	20241224	141600	3166828505	4515	4520	4520	4515	12
434	20241224	141500	3166774315	4520	4520	4520	4520	1254
435	20241224	141400	3161106235	4520	4520	4520	4520	1
436	20241224	141300	3161101715	4510	4515	4515	4510	100
437	20241224	141200	3160650465	4515	4515	4515	4505	4162
438	20241224	141100	3141884235	4515	4510	4515	4510	126
439	20241224	141000	3141315970	4515	4520	4520	4515	932
440	20241224	140900	3137105005	4525	4525	4525	4520	2187
441	20241224	140800	3127210885	4520	4520	4520	4520	58
442	20241224	140700	3126948725	4520	4525	4525	4520	12
443	20241224	140600	3126894435	4520	4520	4520	4520	0
444	20241224	140500	3126894435	4520	4520	4520	4520	61
445	20241224	140400	3126618715	4525	4520	4525	4520	445
446	20241224	140300	3124607090	4520	4520	4520	4520	93
447	20241224	140200	3124186730	4520	4520	4520	4520	8
448	20241224	140100	3124150570	4520	4520	4520	4520	0
449	20241224	140000	3124150570	4520	4520	4520	4520	0
450	20241224	135900	3124150570	4520	4510	4520	4505	419
451	20241224	135800	3122260450	4520	4520	4520	4520	0
452	20241224	135700	3122260450	4520	4520	4520	4520	1
453	20241224	135600	3122255930	4510	4510	4510	4510	100
454	20241224	135500	3121804930	4520	4520	4520	4520	4
455	20241224	135400	3121786850	4520	4520	4520	4520	504
456	20241224	135300	3119508770	4520	4520	4520	4520	1
457	20241224	135200	3119504250	4500	4515	4515	4500	1412
458	20241224	135100	3113148905	4525	4525	4525	4525	0
459	20241224	135000	3113148905	4525	4500	4525	4500	1133
460	20241224	134900	3108050380	4505	4505	4505	4505	105
461	20241224	134800	3107577355	4525	4520	4525	4505	1709
462	20241224	134700	3099872575	4530	4530	4530	4530	0
463	20241224	134600	3099872575	4530	4530	4530	4530	0
464	20241224	134500	3099872575	4530	4520	4530	4515	77
465	20241224	134400	3099524665	4530	4525	4530	4515	34
466	20241224	134300	3099371060	4530	4530	4530	4530	3
467	20241224	134200	3099357470	4515	4535	4535	4515	97
468	20241224	134100	3098919495	4510	4520	4520	4510	1806
469	20241224	134000	3090763470	4535	4535	4535	4535	0
470	20241224	133900	3090763470	4535	4520	4535	4520	101
471	20241224	133800	3090306935	4535	4515	4535	4515	187
472	20241224	133700	3089462055	4515	4520	4525	4515	620
473	20241224	133600	3086660055	4510	4510	4510	4510	0
474	20241224	133500	3086660055	4510	4515	4515	4510	962
475	20241224	133400	3082320865	4510	4510	4510	4510	52
476	20241224	133300	3082086345	4505	4505	4510	4500	1140
477	20241224	133200	3076950965	4505	4515	4515	4500	3136
478	20241224	133100	3062817525	4515	4515	4515	4515	43
479	20241224	133000	3062623380	4510	4510	4510	4510	46
480	20241224	132900	3062415920	4515	4520	4520	4515	1405
481	20241224	132800	3056067390	4535	4520	4535	4520	133
482	20241224	132700	3055466215	4515	4530	4530	4515	650
483	20241224	132600	3052528210	4540	4540	4540	4540	0
484	20241224	132500	3052528210	4540	4540	4540	4540	70
485	20241224	132400	3052210410	4540	4520	4540	4520	68
486	20241224	132300	3051902170	4520	4520	4520	4520	487
487	20241224	132200	3049700930	4520	4520	4520	4520	70
488	20241224	132100	3049384530	4520	4515	4520	4515	290
489	20241224	132000	3048074750	4520	4520	4520	4520	375
490	20241224	131900	3046379750	4520	4525	4525	4520	177
491	20241224	131800	3045578840	4530	4550	4550	4530	1809
492	20241224	131700	3037383285	4550	4545	4550	4545	2
493	20241224	131600	3037374190	4550	4550	4550	4550	0
494	20241224	131500	3037374190	4550	4535	4550	4535	169
495	20241224	131400	3036607760	4535	4535	4535	4535	2
496	20241224	131300	3036598690	4555	4535	4555	4535	195
497	20241224	131200	3035714265	4555	4535	4555	4530	414
498	20241224	131100	3033837825	4555	4555	4555	4555	0
499	20241224	131000	3033837825	4555	4535	4555	4535	501
500	20241224	130900	3031565770	4535	4535	4535	4535	1004
501	20241224	130800	3027012630	4530	4540	4560	4530	3567
502	20241224	130700	3010835490	4540	4565	4565	4540	810
503	20241224	130600	3007156205	4565	4565	4565	4565	1
504	20241224	130500	3007151640	4565	4550	4565	4545	512
505	20241224	130400	3004824575	4570	4560	4570	4545	824
506	20241224	130300	3001073310	4560	4560	4560	4560	400
507	20241224	130200	2999249310	4570	4570	4570	4570	50
508	20241224	130100	2999020810	4575	4575	4575	4575	66
509	20241224	130000	2998718860	4575	4570	4575	4570	6
510	20241224	125900	2998691435	4570	4570	4570	4560	1018
511	20241224	125800	2994039185	4570	4570	4570	4570	50
512	20241224	125700	2993810685	4540	4540	4570	4540	1245
513	20241224	125600	2988158355	4570	4570	4570	4570	0
514	20241224	125500	2988158355	4570	4560	4570	4560	69
515	20241224	125400	2987843705	4570	4545	4570	4545	783
516	20241224	125300	2984282540	4550	4545	4550	4545	2
517	20241224	125200	2984273445	4550	4545	4550	4545	384
518	20241224	125100	2982527865	4545	4545	4550	4545	566
519	20241224	125000	2979955365	4545	4550	4550	4545	1829
520	20241224	124900	2971638085	4575	4575	4575	4545	235
521	20241224	124800	2970568550	4575	4545	4575	4545	2018
522	20241224	124700	2961346660	4570	4570	4570	4550	7
523	20241224	124600	2961314770	4550	4580	4580	4550	506
524	20241224	124500	2959012290	4575	4550	4575	4550	262
525	20241224	124400	2957814790	4550	4550	4550	4550	80
526	20241224	124300	2957450790	4575	4580	4580	4550	3421
527	20241224	124200	2941885155	4550	4550	4550	4550	100
528	20241224	124100	2941430155	4550	4555	4555	4550	1182
529	20241224	124000	2936051955	4555	4565	4580	4555	2616
530	20241224	123900	2924120635	4570	4570	4570	4570	2757
531	20241224	123800	2911521145	4580	4580	4580	4580	110
532	20241224	123700	2911017345	4580	4590	4590	4580	20
533	20241224	123600	2910925575	4590	4590	4590	4590	50
534	20241224	123500	2910696075	4590	4580	4590	4580	103
535	20241224	123400	2910223325	4580	4570	4580	4565	2469
536	20241224	123300	2898942280	4570	4580	4580	4565	1148
537	20241224	123200	2893698760	4580	4585	4585	4570	6
538	20241224	123100	2893671315	4570	4575	4585	4565	2313
539	20241224	123000	2883100610	4585	4580	4585	4580	25
540	20241224	122900	2882986035	4580	4580	4580	4575	125
541	20241224	122800	2882414000	4580	4585	4585	4580	478
542	20241224	122700	2880223315	4590	4595	4595	4585	785
543	20241224	122600	2876623645	4595	4600	4600	4595	158
544	20241224	122500	2875897095	4605	4595	4605	4585	246
545	20241224	122400	2874768945	4610	4610	4610	4610	0
546	20241224	122300	2874768945	4610	4610	4610	4610	0
547	20241224	122200	2874768945	4610	4610	4610	4610	1
548	20241224	122100	2874764335	4610	4585	4610	4585	3
549	20241224	122000	2874750530	4610	4610	4610	4610	0
550	20241224	121900	2874750530	4610	4610	4610	4610	0
551	20241224	121800	2874750530	4610	4615	4615	4585	2760
552	20241224	121700	2862091485	4620	4620	4620	4620	0
553	20241224	121600	2862091485	4620	4620	4620	4620	0
554	20241224	121500	2862091485	4620	4595	4620	4590	169
555	20241224	121400	2861314805	4600	4600	4600	4595	501
556	20241224	121300	2859012675	4620	4620	4620	4620	27
557	20241224	121200	2858887935	4620	4620	4620	4620	4
558	20241224	121100	2858869455	4620	4595	4620	4595	566
559	20241224	121000	2856268455	4600	4600	4600	4600	300
560	20241224	120900	2854888455	4625	4620	4625	4600	1175
561	20241224	120800	2849479705	4620	4635	4635	4620	1150
562	20241224	120700	2844156465	4635	4635	4640	4635	438
563	20241224	120600	2842124720	4640	4630	4640	4625	513
564	20241224	120500	2839751325	4640	4625	4640	4625	3367
565	20241224	120400	2824135090	4635	4635	4635	4635	850
566	20241224	120300	2820195340	4620	4645	4645	4620	1128
567	20241224	120200	2814982280	4645	4640	4645	4640	1004
568	20241224	120100	2810320665	4640	4640	4640	4640	596
569	20241224	120000	2807555225	4645	4635	4645	4635	1368
570	20241224	115900	2801206910	4640	4635	4640	4635	400
571	20241224	115800	2799351010	4640	4625	4640	4625	2607
572	20241224	115700	2787272480	4620	4620	4620	4615	2764
573	20241224	115600	2774503300	4595	4615	4620	4595	397
574	20241224	115500	2772675880	4615	4615	4615	4595	22
575	20241224	115400	2772574595	4595	4620	4625	4595	296
576	20241224	115300	2771207215	4620	4615	4620	4615	12
577	20241224	115200	2771151820	4610	4570	4610	4570	1874
578	20241224	115100	2762538685	4600	4570	4600	4570	33
579	20241224	115000	2762387820	4570	4590	4590	4570	928
580	20241224	114900	2758143950	4600	4595	4600	4580	1578
581	20241224	114800	2750915660	4600	4570	4600	4570	231
582	20241224	114700	2749859780	4570	4585	4600	4565	1194
583	20241224	114600	2744386630	4575	4565	4580	4565	2721
584	20241224	114500	2731948935	4590	4590	4590	4570	157
585	20241224	114400	2731229215	4590	4590	4590	4590	68
586	20241224	114300	2730917095	4560	4600	4620	4560	4579
587	20241224	114200	2709908200	4600	4600	4620	4600	1127
588	20241224	114100	2704707740	4600	4625	4630	4600	3110
589	20241224	114000	2690349990	4630	4635	4635	4605	3141
590	20241224	113900	2675876055	4635	4630	4640	4630	1753
591	20241224	113800	2667753125	4630	4620	4640	4620	1673
592	20241224	113700	2660001250	4620	4640	4640	4620	1422
593	20241224	113600	2653413870	4640	4650	4650	4640	886
594	20241224	113500	2649299630	4645	4650	4670	4645	3211
595	20241224	113400	2634348520	4670	4650	4670	4640	3544
596	20241224	113300	2617861015	4650	4645	4650	4640	465
597	20241224	113200	2615701315	4640	4670	4670	4640	8642
598	20241224	113100	2575487330	4670	4640	4670	4640	11397
599	20241224	113000	2522441230	4635	4625	4640	4625	6678
600	20241224	112900	2491515225	4630	4610	4640	4585	9978
601	20241224	112800	2445384045	4610	4590	4610	4590	6819
602	20241224	112700	2413992240	4590	4580	4590	4580	1207
603	20241224	112600	2408463265	4560	4560	4560	4560	50
604	20241224	112500	2408235265	4560	4580	4580	4560	916
605	20241224	112400	2404042040	4580	4560	4580	4560	1621
606	20241224	112300	2396620080	4580	4580	4580	4580	330
607	20241224	112200	2395108680	4580	4565	4580	4550	900
608	20241224	112100	2391004760	4580	4585	4590	4565	2784
609	20241224	112000	2378241910	4585	4550	4585	4550	4427
610	20241224	111900	2358016270	4555	4555	4555	4555	200
611	20241224	111800	2357105270	4555	4555	4555	4555	156
612	20241224	111700	2356394690	4540	4540	4540	4540	100
613	20241224	111600	2355940690	4555	4555	4555	4555	635
614	20241224	111500	2353048265	4555	4550	4555	4550	221
615	20241224	111400	2352042695	4535	4555	4555	4535	499
616	20241224	111300	2349779700	4555	4555	4560	4540	3688
617	20241224	111200	2332980295	4540	4545	4545	4540	1000
618	20241224	111100	2328438685	4540	4535	4565	4535	1226
619	20241224	111000	2322872645	4570	4570	4570	4570	10
620	20241224	110900	2322826945	4570	4570	4570	4570	820
621	20241224	110800	2319079545	4570	4530	4570	4530	48
622	20241224	110700	2318861945	4575	4555	4580	4545	6659
623	20241224	110600	2288478945	4545	4540	4550	4530	1273
624	20241224	110500	2282695680	4540	4545	4545	4540	172
625	20241224	110400	2281914795	4540	4525	4540	4525	3309
626	20241224	110300	2266914040	4495	4495	4520	4495	911
627	20241224	110200	2262803355	4490	4490	4490	4490	814
628	20241224	110100	2259148495	4490	4510	4515	4490	71
629	20241224	110000	2258828560	4490	4485	4490	4485	250
630	20241224	105900	2257706560	4485	4490	4510	4485	622
631	20241224	105800	2254910650	4500	4500	4500	4490	231
632	20241224	105700	2253871450	4480	4485	4485	4480	486
633	20241224	105600	2251694020	4500	4490	4510	4485	2045
634	20241224	105500	2242520595	4490	4490	4490	4490	1115
635	20241224	105400	2237514245	4510	4490	4510	4490	184
636	20241224	105300	2236688065	4490	4505	4515	4490	871
637	20241224	105200	2232761610	4510	4490	4510	4490	660
638	20241224	105100	2229793160	4475	4480	4480	4475	521
639	20241224	105000	2227461590	4480	4480	4480	4475	2633
640	20241224	104900	2215672900	4480	4480	4480	4480	1
641	20241224	104800	2215668420	4480	4495	4495	4480	615
642	20241224	104700	2212909875	4480	4480	4480	4480	2634
643	20241224	104600	2201109555	4475	4480	4480	4475	1429
644	20241224	104500	2194708235	4480	4495	4500	4480	63
645	20241224	104400	2194425045	4475	4475	4475	4475	283
646	20241224	104300	2193158620	4475	4480	4480	4475	1766
647	20241224	104200	2185250765	4480	4480	4480	4475	580
648	20241224	104100	2182652825	4485	4490	4495	4485	937
649	20241224	104000	2178449695	4490	4490	4490	4490	1709
650	20241224	103900	2170776285	4495	4495	4495	4495	20
651	20241224	103800	2170686385	4485	4495	4495	4485	101
652	20241224	103700	2170233390	4495	4495	4495	4495	10
653	20241224	103600	2170188440	4475	4475	4475	4475	2630
654	20241224	103500	2158419190	4500	4470	4500	4470	3279
655	20241224	103400	2143761430	4470	4480	4480	4470	1625
656	20241224	103300	2136494935	4475	4475	4480	4475	1771
657	20241224	103200	2128569690	4495	4500	4500	4495	7
658	20241224	103100	2128538195	4500	4495	4500	4495	4565
659	20241224	103000	2108017515	4495	4465	4495	4465	1156
660	20241224	102900	2102855645	4465	4495	4495	4465	14223
661	20241224	102800	2039147585	4500	4500	4500	4500	77
662	20241224	102700	2038801085	4520	4520	4520	4520	0
663	20241224	102600	2038801085	4520	4520	4520	4520	0
664	20241224	102500	2038801085	4520	4505	4520	4505	120
665	20241224	102400	2038260470	4505	4490	4505	4490	2460
666	20241224	102300	2027212670	4505	4490	4505	4490	802
667	20241224	102200	2023611665	4490	4495	4495	4490	2000
668	20241224	102100	2014627945	4500	4500	4500	4495	758
669	20241224	102000	2011216960	4500	4485	4505	4485	2184
670	20241224	101900	2001406010	4485	4495	4495	4485	3161
671	20241224	101800	1987217270	4495	4505	4505	4495	2543
672	20241224	101700	1975783270	4520	4500	4520	4500	207
673	20241224	101600	1974847670	4500	4500	4500	4500	300
674	20241224	101500	1973497670	4495	4505	4530	4495	1454
675	20241224	101400	1966946665	4510	4495	4510	4490	3082
676	20241224	101300	1953104605	4490	4490	4495	4485	2598
677	20241224	101200	1941441025	4495	4495	4495	4495	70
678	20241224	101100	1941126375	4495	4485	4495	4485	726
679	20241224	101000	1937869355	4485	4490	4495	4480	3105
680	20241224	100900	1923954010	4485	4490	4490	4485	1596
681	20241224	100800	1916795900	4490	4490	4490	4480	1110
682	20241224	100700	1911815930	4485	4495	4495	4485	3570
683	20241224	100600	1895804470	4490	4495	4500	4485	2640
684	20241224	100500	1883951370	4490	4510	4510	4485	3132
685	20241224	100400	1869877890	4510	4515	4515	4495	4385
686	20241224	100300	1850136560	4515	4520	4520	4515	935
687	20241224	100200	1845914985	4515	4530	4530	4515	874
688	20241224	100100	1841965205	4530	4530	4535	4530	202
689	20241224	100000	1841050075	4530	4535	4535	4530	1397
690	20241224	095900	1834714830	4535	4535	4535	4535	1000
691	20241224	095800	1830179830	4530	4550	4550	4520	1610
692	20241224	095700	1822886460	4550	4520	4550	4520	1732
693	20241224	095600	1815024280	4520	4520	4525	4520	2008
694	20241224	095500	1805948065	4520	4525	4525	4510	8352
695	20241224	095400	1768238805	4525	4530	4530	4525	50
696	20241224	095300	1768012550	4530	4550	4550	4530	713
697	20241224	095200	1764782400	4550	4530	4560	4530	1290
698	20241224	095100	1758933000	4530	4550	4550	4530	460
699	20241224	095000	1756848000	4560	4550	4560	4550	100
700	20241224	094900	1756392840	4550	4520	4550	4510	2694
701	20241224	094800	1744209090	4525	4510	4530	4510	274
702	20241224	094700	1742970060	4510	4525	4530	4510	241
703	20241224	094600	1741881540	4530	4525	4530	4495	5816
704	20241224	094500	1715635435	4530	4550	4550	4530	2023
705	20241224	094400	1706467310	4550	4550	4550	4550	392
706	20241224	094300	1704683710	4550	4540	4550	4540	601
707	20241224	094200	1701955140	4540	4545	4550	4540	1112
708	20241224	094100	1696906280	4545	4550	4550	4545	504
709	20241224	094000	1694613405	4560	4525	4560	4525	2153
710	20241224	093900	1684845190	4525	4530	4535	4525	986
711	20241224	093800	1680379990	4530	4540	4540	4520	6928
712	20241224	093700	1648995440	4540	4545	4550	4540	4915
713	20241224	093600	1626675090	4545	4535	4545	4535	158
714	20241224	093500	1625957695	4535	4560	4560	4535	6843
715	20241224	093400	1594878005	4555	4555	4560	4550	4835
716	20241224	093300	1572857680	4555	4580	4580	4555	1457
717	20241224	093200	1566209050	4585	4575	4590	4565	2404
718	20241224	093100	1555226340	4585	4585	4595	4580	3452
719	20241224	093000	1539406060	4585	4610	4610	4585	1666
720	20241224	092900	1531764985	4590	4620	4620	4580	4642
721	20241224	092800	1510426815	4620	4615	4625	4595	4810
722	20241224	092700	1488270790	4610	4615	4630	4600	7370
723	20241224	092600	1454301660	4610	4630	4630	4600	5621
724	20241224	092500	1428346940	4630	4630	4655	4620	8081
725	20241224	092400	1390832060	4635	4600	4635	4600	7897
726	20241224	092300	1354304370	4595	4585	4595	4585	4954
727	20241224	092200	1331586650	4590	4560	4590	4555	2550
728	20241224	092100	1319909450	4580	4545	4580	4545	2575
729	20241224	092000	1308184395	4550	4585	4590	4550	6274
730	20241224	091900	1279591495	4590	4575	4595	4560	9163
731	20241224	091800	1237652970	4585	4570	4595	4565	1823
732	20241224	091700	1229311595	4595	4560	4595	4555	8695
733	20241224	091600	1189589375	4555	4530	4555	4530	3461
734	20241224	091500	1173862435	4540	4530	4540	4525	6145
735	20241224	091400	1146022035	4535	4540	4550	4525	3114
736	20241224	091300	1131899865	4540	4555	4565	4535	7227
737	20241224	091200	1099038010	4565	4595	4595	4550	8890
738	20241224	091100	1058505215	4595	4605	4605	4575	7120
739	20241224	091000	1025850940	4605	4575	4615	4570	15108
740	20241224	090900	956469130	4575	4575	4580	4555	6284
741	20241224	090800	927758795	4580	4595	4605	4570	8199
742	20241224	090700	890160150	4605	4625	4625	4590	14315
743	20241224	090600	824188370	4625	4630	4650	4615	15143
744	20241224	090500	754110010	4635	4675	4680	4635	15490
745	20241224	090400	681883610	4650	4695	4710	4635	37827
746	20241224	090300	504736905	4690	4625	4695	4625	21303
747	20241224	090200	405399275	4615	4635	4650	4615	22711
748	20241224	090100	300145670	4635	4645	4650	4610	27864
749	20241224	090000	171232215	4655	4630	4655	4590	37004