KissMeData/389470/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	213000	30456600630	19300	19300	19300	19300	15676
3	20241226	212900	30456600630	19300	19300	19300	19300	0
4	20241226	212800	30456600630	19300	19300	19300	19300	0
5	20241226	212700	30456600630	19300	19300	19300	19300	0
6	20241226	212600	30456600630	19300	19300	19300	19300	0
7	20241226	212500	30456600630	19300	19300	19300	19300	0
8	20241226	212400	30456600630	19300	19300	19300	19300	0
9	20241226	212300	30456600630	19300	19300	19300	19300	0
10	20241226	212200	30456600630	19300	19300	19300	19300	0
11	20241226	212100	30456600630	19300	19300	19300	19300	0
12	20241226	212000	30456600630	19300	19300	19300	19300	0
13	20241226	211900	30456600630	19300	19300	19300	19300	0
14	20241226	211800	30456600630	19300	19300	19300	19300	0
15	20241226	211700	30456600630	19300	19300	19300	19300	0
16	20241226	211600	30456600630	19300	19300	19300	19300	0
17	20241226	211500	30456600630	19300	19300	19300	19300	0
18	20241226	211400	30456600630	19300	19300	19300	19300	0
19	20241226	211300	30456600630	19300	19300	19300	19300	0
20	20241226	211200	30456600630	19300	19300	19300	19300	0
21	20241226	211100	30456600630	19300	19300	19300	19300	0
22	20241226	211000	30456600630	19300	19300	19300	19300	0
23	20241226	210900	30456600630	19300	19300	19300	19300	0
24	20241226	210800	30456600630	19300	19300	19300	19300	0
25	20241226	210700	30456600630	19300	19300	19300	19300	0
26	20241226	210600	30456600630	19300	19300	19300	19300	0
27	20241226	210500	30456600630	19300	19300	19300	19300	0
28	20241226	210400	30456600630	19300	19300	19300	19300	0
29	20241226	210300	30456600630	19300	19300	19300	19300	0
30	20241226	210200	30456600630	19300	19300	19300	19300	0
31	20241226	210100	30456600630	19300	19300	19300	19300	0
32	20241226	210000	30456600630	19300	19300	19300	19300	15676
33	20241226	205900	30456600630	19300	19300	19300	19300	0
34	20241226	205800	30456600630	19300	19300	19300	19300	0
35	20241226	205700	30456600630	19300	19300	19300	19300	0
36	20241226	205600	30456600630	19300	19300	19300	19300	0
37	20241226	205500	30456600630	19300	19300	19300	19300	0
38	20241226	205400	30456600630	19300	19300	19300	19300	0
39	20241226	205300	30456600630	19300	19300	19300	19300	0
40	20241226	205200	30456600630	19300	19300	19300	19300	0
41	20241226	205100	30456600630	19300	19300	19300	19300	0
42	20241226	205000	30456600630	19300	19300	19300	19300	0
43	20241226	204900	30456600630	19300	19300	19300	19300	0
44	20241226	204800	30456600630	19300	19300	19300	19300	0
45	20241226	204700	30456600630	19300	19300	19300	19300	0
46	20241226	204600	30456600630	19300	19300	19300	19300	0
47	20241226	204500	30456600630	19300	19300	19300	19300	0
48	20241226	204400	30456600630	19300	19300	19300	19300	0
49	20241226	204300	30456600630	19300	19300	19300	19300	0
50	20241226	204200	30456600630	19300	19300	19300	19300	0
51	20241226	204100	30456600630	19300	19300	19300	19300	0
52	20241226	204000	30456600630	19300	19300	19300	19300	0
53	20241226	203900	30456600630	19300	19300	19300	19300	0
54	20241226	203800	30456600630	19300	19300	19300	19300	0
55	20241226	203700	30456600630	19300	19300	19300	19300	0
56	20241226	203600	30456600630	19300	19300	19300	19300	0
57	20241226	203500	30456600630	19300	19300	19300	19300	0
58	20241226	203400	30456600630	19300	19300	19300	19300	0
59	20241226	203300	30456600630	19300	19300	19300	19300	0
60	20241226	203200	30456600630	19300	19300	19300	19300	0
61	20241226	203100	30456600630	19300	19300	19300	19300	0
62	20241226	203000	30456600630	19300	19300	19300	19300	15676
63	20241226	202900	30456600630	19300	19300	19300	19300	0
64	20241226	202800	30456600630	19300	19300	19300	19300	0
65	20241226	202700	30456600630	19300	19300	19300	19300	0
66	20241226	202600	30456600630	19300	19300	19300	19300	0
67	20241226	202500	30456600630	19300	19300	19300	19300	0
68	20241226	202400	30456600630	19300	19300	19300	19300	0
69	20241226	202300	30456600630	19300	19300	19300	19300	0
70	20241226	202200	30456600630	19300	19300	19300	19300	0
71	20241226	202100	30456600630	19300	19300	19300	19300	0
72	20241226	202000	30456600630	19300	19300	19300	19300	0
73	20241226	201900	30456600630	19300	19300	19300	19300	0
74	20241226	201800	30456600630	19300	19300	19300	19300	0
75	20241226	201700	30456600630	19300	19300	19300	19300	0
76	20241226	201600	30456600630	19300	19300	19300	19300	0
77	20241226	201500	30456600630	19300	19300	19300	19300	0
78	20241226	201400	30456600630	19300	19300	19300	19300	0
79	20241226	201300	30456600630	19300	19300	19300	19300	0
80	20241226	201200	30456600630	19300	19300	19300	19300	0
81	20241226	201100	30456600630	19300	19300	19300	19300	0
82	20241226	201000	30456600630	19300	19300	19300	19300	0
83	20241226	200900	30456600630	19300	19300	19300	19300	0
84	20241226	200800	30456600630	19300	19300	19300	19300	0
85	20241226	200700	30456600630	19300	19300	19300	19300	0
86	20241226	200600	30456600630	19300	19300	19300	19300	0
87	20241226	200500	30456600630	19300	19300	19300	19300	0
88	20241226	200400	30456600630	19300	19300	19300	19300	0
89	20241226	200300	30456600630	19300	19300	19300	19300	0
90	20241226	200200	30456600630	19300	19300	19300	19300	0
91	20241226	200100	30456600630	19300	19300	19300	19300	0
92	20241226	200000	30456600630	19300	19300	19300	19300	15676
93	20241226	195900	30456600630	19300	19300	19300	19300	0
94	20241226	195800	30456600630	19300	19300	19300	19300	0
95	20241226	195700	30456600630	19300	19300	19300	19300	0
96	20241226	195600	30456600630	19300	19300	19300	19300	0
97	20241226	195500	30456600630	19300	19300	19300	19300	0
98	20241226	195400	30456600630	19300	19300	19300	19300	0
99	20241226	195300	30456600630	19300	19300	19300	19300	0
100	20241226	195200	30456600630	19300	19300	19300	19300	0
101	20241226	195100	30456600630	19300	19300	19300	19300	0
102	20241226	195000	30456600630	19300	19300	19300	19300	0
103	20241226	194900	30456600630	19300	19300	19300	19300	0
104	20241226	194800	30456600630	19300	19300	19300	19300	0
105	20241226	194700	30456600630	19300	19300	19300	19300	0
106	20241226	194600	30456600630	19300	19300	19300	19300	0
107	20241226	194500	30456600630	19300	19300	19300	19300	0
108	20241226	194400	30456600630	19300	19300	19300	19300	0
109	20241226	194300	30456600630	19300	19300	19300	19300	0
110	20241226	194200	30456600630	19300	19300	19300	19300	0
111	20241226	194100	30456600630	19300	19300	19300	19300	0
112	20241226	194000	30456600630	19300	19300	19300	19300	0
113	20241226	193900	30456600630	19300	19300	19300	19300	0
114	20241226	193800	30456600630	19300	19300	19300	19300	0
115	20241226	193700	30456600630	19300	19300	19300	19300	0
116	20241226	193600	30456600630	19300	19300	19300	19300	0
117	20241226	193500	30456600630	19300	19300	19300	19300	0
118	20241226	193400	30456600630	19300	19300	19300	19300	0
119	20241226	193300	30456600630	19300	19300	19300	19300	0
120	20241226	193200	30456600630	19300	19300	19300	19300	0
121	20241226	193100	30456600630	19300	19300	19300	19300	0
122	20241226	193000	30456600630	19300	19300	19300	19300	15676
123	20241226	192900	30456600630	19300	19300	19300	19300	0
124	20241226	192800	30456600630	19300	19300	19300	19300	0
125	20241226	192700	30456600630	19300	19300	19300	19300	0
126	20241226	192600	30456600630	19300	19300	19300	19300	0
127	20241226	192500	30456600630	19300	19300	19300	19300	0
128	20241226	192400	30456600630	19300	19300	19300	19300	0
129	20241226	192300	30456600630	19300	19300	19300	19300	0
130	20241226	192200	30456600630	19300	19300	19300	19300	0
131	20241226	192100	30456600630	19300	19300	19300	19300	0
132	20241226	192000	30456600630	19300	19300	19300	19300	0
133	20241226	191900	30456600630	19300	19300	19300	19300	0
134	20241226	191800	30456600630	19300	19300	19300	19300	0
135	20241226	191700	30456600630	19300	19300	19300	19300	0
136	20241226	191600	30456600630	19300	19300	19300	19300	0
137	20241226	191500	30456600630	19300	19300	19300	19300	0
138	20241226	191400	30456600630	19300	19300	19300	19300	0
139	20241226	191300	30456600630	19300	19300	19300	19300	0
140	20241226	191200	30456600630	19300	19300	19300	19300	0
141	20241226	191100	30456600630	19300	19300	19300	19300	0
142	20241226	191000	30456600630	19300	19300	19300	19300	0
143	20241226	190900	30456600630	19300	19300	19300	19300	0
144	20241226	190800	30456600630	19300	19300	19300	19300	0
145	20241226	190700	30456600630	19300	19300	19300	19300	0
146	20241226	190600	30456600630	19300	19300	19300	19300	0
147	20241226	190500	30456600630	19300	19300	19300	19300	0
148	20241226	190400	30456600630	19300	19300	19300	19300	0
149	20241226	190300	30456600630	19300	19300	19300	19300	0
150	20241226	190200	30456600630	19300	19300	19300	19300	0
151	20241226	190100	30456600630	19300	19300	19300	19300	0
152	20241226	190000	30456600630	19300	19300	19300	19300	15676
153	20241226	185900	30456600630	19300	19300	19300	19300	0
154	20241226	185800	30456600630	19300	19300	19300	19300	0
155	20241226	185700	30456600630	19300	19300	19300	19300	0
156	20241226	185600	30456600630	19300	19300	19300	19300	0
157	20241226	185500	30456600630	19300	19300	19300	19300	0
158	20241226	185400	30456600630	19300	19300	19300	19300	0
159	20241226	185300	30456600630	19300	19300	19300	19300	0
160	20241226	185200	30456600630	19300	19300	19300	19300	0
161	20241226	185100	30456600630	19300	19300	19300	19300	0
162	20241226	185000	30456600630	19300	19300	19300	19300	0
163	20241226	184900	30456600630	19300	19300	19300	19300	0
164	20241226	184800	30456600630	19300	19300	19300	19300	0
165	20241226	184700	30456600630	19300	19300	19300	19300	0
166	20241226	184600	30456600630	19300	19300	19300	19300	0
167	20241226	184500	30456600630	19300	19300	19300	19300	0
168	20241226	184400	30456600630	19300	19300	19300	19300	0
169	20241226	184300	30456600630	19300	19300	19300	19300	0
170	20241226	184200	30456600630	19300	19300	19300	19300	0
171	20241226	184100	30456600630	19300	19300	19300	19300	0
172	20241226	184000	30456600630	19300	19300	19300	19300	0
173	20241226	183900	30456600630	19300	19300	19300	19300	0
174	20241226	183800	30456600630	19300	19300	19300	19300	0
175	20241226	183700	30456600630	19300	19300	19300	19300	0
176	20241226	183600	30456600630	19300	19300	19300	19300	0
177	20241226	183500	30456600630	19300	19300	19300	19300	0
178	20241226	183400	30456600630	19300	19300	19300	19300	0
179	20241226	183300	30456600630	19300	19300	19300	19300	0
180	20241226	183200	30456600630	19300	19300	19300	19300	0
181	20241226	183100	30456600630	19300	19300	19300	19300	0
182	20241226	183000	30456600630	19300	19300	19300	19300	15676
183	20241226	182900	30456600630	19300	19300	19300	19300	0
184	20241226	182800	30456600630	19300	19300	19300	19300	0
185	20241226	182700	30456600630	19300	19300	19300	19300	0
186	20241226	182600	30456600630	19300	19300	19300	19300	0
187	20241226	182500	30456600630	19300	19300	19300	19300	0
188	20241226	182400	30456600630	19300	19300	19300	19300	0
189	20241226	182300	30456600630	19300	19300	19300	19300	0
190	20241226	182200	30456600630	19300	19300	19300	19300	0
191	20241226	182100	30456600630	19300	19300	19300	19300	0
192	20241226	182000	30456600630	19300	19300	19300	19300	0
193	20241226	181900	30456600630	19300	19300	19300	19300	0
194	20241226	181800	30456600630	19300	19300	19300	19300	0
195	20241226	181700	30456600630	19300	19300	19300	19300	0
196	20241226	181600	30456600630	19300	19300	19300	19300	0
197	20241226	181500	30456600630	19300	19300	19300	19300	0
198	20241226	181400	30456600630	19300	19300	19300	19300	0
199	20241226	181300	30456600630	19300	19300	19300	19300	0
200	20241226	181200	30456600630	19300	19300	19300	19300	0
201	20241226	181100	30456600630	19300	19300	19300	19300	0
202	20241226	181000	30456600630	19300	19300	19300	19300	0
203	20241226	180900	30456600630	19300	19300	19300	19300	0
204	20241226	180800	30456600630	19300	19300	19300	19300	0
205	20241226	180700	30456600630	19300	19300	19300	19300	0
206	20241226	180600	30456600630	19300	19300	19300	19300	0
207	20241226	180500	30456600630	19300	19300	19300	19300	0
208	20241226	180400	30456600630	19300	19300	19300	19300	0
209	20241226	180300	30456600630	19300	19300	19300	19300	0
210	20241226	180200	30456600630	19300	19300	19300	19300	0
211	20241226	180100	30456600630	19300	19300	19300	19300	0
212	20241226	180000	30456600630	19300	19300	19300	19300	15676
213	20241226	175900	30456600630	19300	19300	19300	19300	0
214	20241226	175800	30456600630	19300	19300	19300	19300	0
215	20241226	175700	30456600630	19300	19300	19300	19300	0
216	20241226	175600	30456600630	19300	19300	19300	19300	0
217	20241226	175500	30456600630	19300	19300	19300	19300	0
218	20241226	175400	30456600630	19300	19300	19300	19300	0
219	20241226	175300	30456600630	19300	19300	19300	19300	0
220	20241226	175200	30456600630	19300	19300	19300	19300	0
221	20241226	175100	30456600630	19300	19300	19300	19300	0
222	20241226	175000	30456600630	19300	19300	19300	19300	0
223	20241226	174900	30456600630	19300	19300	19300	19300	0
224	20241226	174800	30456600630	19300	19300	19300	19300	0
225	20241226	174700	30456600630	19300	19300	19300	19300	0
226	20241226	174600	30456600630	19300	19300	19300	19300	0
227	20241226	174500	30456600630	19300	19300	19300	19300	0
228	20241226	174400	30456600630	19300	19300	19300	19300	0
229	20241226	174300	30456600630	19300	19300	19300	19300	0
230	20241226	174200	30456600630	19300	19300	19300	19300	0
231	20241226	174100	30456600630	19300	19300	19300	19300	0
232	20241226	174000	30456600630	19300	19300	19300	19300	0
233	20241226	173900	30456600630	19300	19300	19300	19300	0
234	20241226	173800	30456600630	19300	19300	19300	19300	0
235	20241226	173700	30456600630	19300	19300	19300	19300	0
236	20241226	173600	30456600630	19300	19300	19300	19300	0
237	20241226	173500	30456600630	19300	19300	19300	19300	0
238	20241226	173400	30456600630	19300	19300	19300	19300	0
239	20241226	173300	30456600630	19300	19300	19300	19300	0
240	20241226	173200	30456600630	19300	19300	19300	19300	0
241	20241226	173100	30456600630	19300	19300	19300	19300	0
242	20241226	173000	30456600630	19300	19300	19300	19300	15676
243	20241226	172900	30456600630	19300	19300	19300	19300	0
244	20241226	172800	30456600630	19300	19300	19300	19300	0
245	20241226	172700	30456600630	19300	19300	19300	19300	0
246	20241226	172600	30456600630	19300	19300	19300	19300	0
247	20241226	172500	30456600630	19300	19300	19300	19300	0
248	20241226	172400	30456600630	19300	19300	19300	19300	0
249	20241226	172300	30456600630	19300	19300	19300	19300	0
250	20241226	172200	30456600630	19300	19300	19300	19300	0
251	20241226	172100	30456600630	19300	19300	19300	19300	0
252	20241226	172000	30456600630	19300	19300	19300	19300	0
253	20241226	171900	30456600630	19300	19300	19300	19300	0
254	20241226	171800	30456600630	19300	19300	19300	19300	0
255	20241226	171700	30456600630	19300	19300	19300	19300	0
256	20241226	171600	30456600630	19300	19300	19300	19300	0
257	20241226	171500	30456600630	19300	19300	19300	19300	0
258	20241226	171400	30456600630	19300	19300	19300	19300	0
259	20241226	171300	30456600630	19300	19300	19300	19300	0
260	20241226	171200	30456600630	19300	19300	19300	19300	0
261	20241226	171100	30456600630	19300	19300	19300	19300	0
262	20241226	171000	30456600630	19300	19300	19300	19300	0
263	20241226	170900	30456600630	19300	19300	19300	19300	0
264	20241226	170800	30456600630	19300	19300	19300	19300	0
265	20241226	170700	30456600630	19300	19300	19300	19300	0
266	20241226	170600	30456600630	19300	19300	19300	19300	0
267	20241226	170500	30456600630	19300	19300	19300	19300	0
268	20241226	170400	30456600630	19300	19300	19300	19300	0
269	20241226	170300	30456600630	19300	19300	19300	19300	0
270	20241226	170200	30456600630	19300	19300	19300	19300	0
271	20241226	170100	30456600630	19300	19300	19300	19300	0
272	20241226	170000	30456600630	19300	19300	19300	19300	15676
273	20241226	165900	30456600630	19300	19300	19300	19300	0
274	20241226	165800	30456600630	19300	19300	19300	19300	0
275	20241226	165700	30456600630	19300	19300	19300	19300	0
276	20241226	165600	30456600630	19300	19300	19300	19300	0
277	20241226	165500	30456600630	19300	19300	19300	19300	0
278	20241226	165400	30456600630	19300	19300	19300	19300	0
279	20241226	165300	30456600630	19300	19300	19300	19300	0
280	20241226	165200	30456600630	19300	19300	19300	19300	0
281	20241226	165100	30456600630	19300	19300	19300	19300	0
282	20241226	165000	30456600630	19300	19300	19300	19300	0
283	20241226	164900	30456600630	19300	19300	19300	19300	0
284	20241226	164800	30456600630	19300	19300	19300	19300	0
285	20241226	164700	30456600630	19300	19300	19300	19300	0
286	20241226	164600	30456600630	19300	19300	19300	19300	0
287	20241226	164500	30456600630	19300	19300	19300	19300	0
288	20241226	164400	30456600630	19300	19300	19300	19300	0
289	20241226	164300	30456600630	19300	19300	19300	19300	0
290	20241226	164200	30456600630	19300	19300	19300	19300	0
291	20241226	164100	30456600630	19300	19300	19300	19300	0
292	20241226	164000	30456600630	19300	19300	19300	19300	0
293	20241226	163900	30456600630	19300	19300	19300	19300	0
294	20241226	163800	30456600630	19300	19300	19300	19300	0
295	20241226	163700	30456600630	19300	19300	19300	19300	0
296	20241226	163600	30456600630	19300	19300	19300	19300	0
297	20241226	163500	30456600630	19300	19300	19300	19300	0
298	20241226	163400	30456600630	19300	19300	19300	19300	0
299	20241226	163300	30456600630	19300	19300	19300	19300	0
300	20241226	163200	30456600630	19300	19300	19300	19300	0
301	20241226	163100	30456600630	19300	19300	19300	19300	0
302	20241226	163000	30456600630	19300	19300	19300	19300	15676
303	20241226	162900	30456600630	19300	19300	19300	19300	0
304	20241226	162800	30456600630	19300	19300	19300	19300	0
305	20241226	162700	30456600630	19300	19300	19300	19300	0
306	20241226	162600	30456600630	19300	19300	19300	19300	0
307	20241226	162500	30456600630	19300	19300	19300	19300	0
308	20241226	162400	30456600630	19300	19300	19300	19300	0
309	20241226	162300	30456600630	19300	19300	19300	19300	0
310	20241226	162200	30456600630	19300	19300	19300	19300	0
311	20241226	162100	30456600630	19300	19300	19300	19300	0
312	20241226	162000	30456600630	19300	19300	19300	19300	0
313	20241226	161900	30456600630	19300	19300	19300	19300	0
314	20241226	161800	30456600630	19300	19300	19300	19300	0
315	20241226	161700	30456600630	19300	19300	19300	19300	0
316	20241226	161600	30456600630	19300	19300	19300	19300	0
317	20241226	161500	30456600630	19300	19300	19300	19300	0
318	20241226	161400	30456600630	19300	19300	19300	19300	0
319	20241226	161300	30456600630	19300	19300	19300	19300	0
320	20241226	161200	30456600630	19300	19300	19300	19300	0
321	20241226	161100	30456600630	19300	19300	19300	19300	0
322	20241226	161000	30456600630	19300	19300	19300	19300	0
323	20241226	160900	30456600630	19300	19300	19300	19300	0
324	20241226	160800	30456600630	19300	19300	19300	19300	0
325	20241226	160700	30456600630	19300	19300	19300	19300	0
326	20241226	160600	30456600630	19300	19300	19300	19300	0
327	20241226	160500	30456600630	19300	19300	19300	19300	0
328	20241226	160400	30456600630	19300	19300	19300	19300	0
329	20241226	160300	30456600630	19300	19300	19300	19300	0
330	20241226	160200	30456600630	19300	19300	19300	19300	0
331	20241226	160100	30456600630	19300	19300	19300	19300	0
332	20241226	160000	30456600630	19300	19300	19300	19300	15676
333	20241226	155900	30456600630	19300	19300	19300	19300	0
334	20241226	155800	30456600630	19300	19300	19300	19300	0
335	20241226	155700	30456600630	19300	19300	19300	19300	0
336	20241226	155600	30456600630	19300	19300	19300	19300	0
337	20241226	155500	30456600630	19300	19300	19300	19300	0
338	20241226	155400	30456600630	19300	19300	19300	19300	0
339	20241226	155300	30456600630	19300	19300	19300	19300	0
340	20241226	155200	30456600630	19300	19300	19300	19300	0
341	20241226	155100	30456600630	19300	19300	19300	19300	0
342	20241226	155000	30456600630	19300	19300	19300	19300	0
343	20241226	154900	30456600630	19300	19300	19300	19300	0
344	20241226	154800	30456600630	19300	19300	19300	19300	0
345	20241226	154700	30456600630	19300	19300	19300	19300	0
346	20241226	154600	30456600630	19300	19300	19300	19300	0
347	20241226	154500	30456600630	19300	19300	19300	19300	0
348	20241226	154400	30456600630	19300	19300	19300	19300	0
349	20241226	154300	30456600630	19300	19300	19300	19300	0
350	20241226	154200	30456600630	19300	19300	19300	19300	0
351	20241226	154100	30456600630	19300	19300	19300	19300	0
352	20241226	154000	30456600630	19300	19300	19300	19300	0
353	20241226	153900	30456600630	19300	19300	19300	19300	0
354	20241226	153800	30456600630	19300	19300	19300	19300	0
355	20241226	153700	30456600630	19300	19300	19300	19300	0
356	20241226	153600	30456600630	19300	19300	19300	19300	0
357	20241226	153500	30456600630	19300	19300	19300	19300	0
358	20241226	153400	30456600630	19300	19300	19300	19300	0
359	20241226	153300	30456600630	19300	19300	19300	19300	0
360	20241226	153200	30456600630	19300	19300	19300	19300	0
361	20241226	153100	30456600630	19300	19300	19300	19300	0
362	20241226	153000	30456600630	19300	19300	19300	19300	31352
363	20241226	152900	30154053830	19490	19490	19490	19490	0
364	20241226	152800	30154053830	19490	19490	19490	19490	0
365	20241226	152700	30154053830	19490	19490	19490	19490	0
366	20241226	152600	30154053830	19490	19490	19490	19490	0
367	20241226	152500	30154053830	19490	19490	19490	19490	0
368	20241226	152400	30154053830	19490	19490	19490	19490	0
369	20241226	152300	30154053830	19490	19490	19490	19490	0
370	20241226	152200	30154053830	19490	19490	19490	19490	0
371	20241226	152100	30154053830	19490	19490	19490	19490	0
372	20241226	152000	30154053830	19490	19490	19490	19490	0
373	20241226	151900	30154053830	19490	19530	19570	19480	10647
374	20241226	151800	29946043730	19550	19520	19580	19510	5430
375	20241226	151700	29840019410	19510	19510	19540	19500	3837
376	20241226	151600	29765116200	19510	19520	19620	19480	2883
377	20241226	151500	29708843460	19520	19650	19650	19520	5749
378	20241226	151400	29596066640	19640	19690	19700	19640	7677
379	20241226	151300	29445178340	19690	19700	19710	19680	3027
380	20241226	151200	29385541540	19700	19710	19720	19670	3035
381	20241226	151100	29325754370	19680	19710	19720	19630	3384
382	20241226	151000	29259131580	19710	19680	19710	19620	2394
383	20241226	150900	29211995980	19670	19630	19690	19610	3433
384	20241226	150800	29144575560	19600	19490	19630	19480	2983
385	20241226	150700	29086185510	19490	19560	19590	19470	7271
386	20241226	150600	28944299710	19590	19540	19650	19540	3854
387	20241226	150500	28868806210	19540	19740	19740	19500	17753
388	20241226	150400	28519765260	19740	19840	19860	19720	9090
389	20241226	150300	28339608690	19840	19710	19850	19700	21287
390	20241226	150200	27918868750	19730	19720	19750	19700	5010
391	20241226	150100	27820103790	19710	19750	19800	19680	7673
392	20241226	150000	27668825490	19740	19750	19800	19700	20740
393	20241226	145900	27258891590	19750	19650	19750	19650	7908
394	20241226	145800	27103029830	19650	19630	19700	19510	8168
395	20241226	145700	26942523790	19640	19480	19640	19470	6344
396	20241226	145600	26818469710	19450	19630	19630	19450	6985
397	20241226	145500	26682216210	19630	19610	19630	19510	7106
398	20241226	145400	26543174930	19590	19590	19690	19560	8933
399	20241226	145300	26367604360	19590	19630	19680	19550	9916
400	20241226	145200	26173214850	19630	19700	19800	19620	31690
401	20241226	145100	25548649270	19690	19350	19700	19340	23639
402	20241226	145000	25086621690	19350	19380	19410	19330	1706
403	20241226	144900	25053607480	19370	19450	19450	19330	1615
404	20241226	144800	25022305860	19440	19300	19470	19290	5636
405	20241226	144700	24912984760	19270	19380	19380	19270	1891
406	20241226	144600	24876480480	19390	19410	19410	19270	5673
407	20241226	144500	24766907250	19390	19270	19420	19270	4397
408	20241226	144400	24681662260	19270	19470	19480	19240	6720
409	20241226	144300	24551351510	19470	19530	19560	19460	12917
410	20241226	144200	24299154710	19520	19510	19550	19350	12811
411	20241226	144100	24049303800	19510	19250	19510	19250	9280
412	20241226	144000	23869211000	19250	19390	19470	19210	16813
413	20241226	143900	23544401680	19460	19380	19560	19380	45525
414	20241226	143800	22656854380	19400	19300	19400	19280	15701
415	20241226	143700	22353162580	19300	19190	19300	19190	18630
416	20241226	143600	21994704190	19180	19130	19190	19130	4082
417	20241226	143500	21916464900	19130	19090	19150	19090	4817
418	20241226	143400	21824370520	19090	19010	19090	18970	10792
419	20241226	143300	21618670320	19010	18900	19010	18800	2763
420	20241226	143200	21566261070	18900	19040	19050	18690	9792
421	20241226	143100	21382132280	19040	19040	19050	19030	2139
422	20241226	143000	21341396350	19040	19030	19050	19010	3046
423	20241226	142900	21283395820	19030	19000	19030	18970	803
424	20241226	142800	21268137870	18990	18930	18990	18930	1059
425	20241226	142700	21248034500	18940	18940	18960	18940	174
426	20241226	142600	21244737880	18970	18960	18980	18920	884
427	20241226	142500	21227990020	18880	18860	18970	18850	1477
428	20241226	142400	21200079030	18860	18870	18950	18830	1222
429	20241226	142300	21177005480	18870	18950	18950	18870	1594
430	20241226	142200	21146872110	18950	18960	18980	18910	440
431	20241226	142100	21138533390	18980	18870	18980	18830	854
432	20241226	142000	21122408850	18860	18860	18910	18820	1660
433	20241226	141900	21091107290	18860	18950	18970	18860	1172
434	20241226	141800	21068949680	18960	19000	19000	18960	1719
435	20241226	141700	21036314010	19000	19020	19020	19000	548
436	20241226	141600	21025897570	19030	19020	19050	19010	874
437	20241226	141500	21009254630	19020	19040	19050	19000	2749
438	20241226	141400	20956942250	19040	19050	19060	19040	675
439	20241226	141300	20944083700	19050	19030	19060	19030	1729
440	20241226	141200	20911147250	19040	19050	19050	18980	2255
441	20241226	141100	20868306260	19050	19070	19070	19000	1718
442	20241226	141000	20835587680	19060	18990	19060	18930	4821
443	20241226	140900	20743977440	19000	18910	19000	18910	2636
444	20241226	140800	20693960040	18910	18950	18950	18910	401
445	20241226	140700	20686371010	18950	18980	18980	18910	1001
446	20241226	140600	20667407210	18980	18900	18980	18870	2463
447	20241226	140500	20620792940	18900	18880	18900	18830	617
448	20241226	140400	20609145200	18880	18840	18880	18810	271
449	20241226	140300	20604044770	18890	18840	18890	18840	679
450	20241226	140200	20591234050	18840	18770	18890	18760	1724
451	20241226	140100	20558774990	18770	18800	18850	18760	1792
452	20241226	140000	20525100490	18800	18830	18850	18800	1726
453	20241226	135900	20492631530	18810	18820	18830	18800	793
454	20241226	135800	20477711970	18820	18850	18860	18770	1909
455	20241226	135700	20441814380	18790	18880	18880	18790	1395
456	20241226	135600	20415570600	18800	18810	18850	18780	1956
457	20241226	135500	20378772770	18810	18840	18840	18800	1346
458	20241226	135400	20353437000	18840	18850	18850	18840	58
459	20241226	135300	20352344090	18900	18850	18900	18820	431
460	20241226	135200	20344222310	18860	18910	18910	18860	137
461	20241226	135100	20341636140	18840	18820	18930	18810	2502
462	20241226	135000	20294534510	18820	18870	18870	18810	1434
463	20241226	134900	20267505960	18870	18900	18900	18870	1419
464	20241226	134800	20240721600	18900	18900	18910	18890	540
465	20241226	134700	20230514720	18890	18920	18970	18890	1499
466	20241226	134600	20202150380	18920	18920	18920	18900	361
467	20241226	134500	20195324120	18900	18920	18920	18870	1543
468	20241226	134400	20166173040	18910	18880	18910	18880	611
469	20241226	134300	20154629730	18920	18870	18930	18870	1567
470	20241226	134200	20125019160	18860	18860	18860	18850	383
471	20241226	134100	20117797140	18850	18850	18880	18850	413
472	20241226	134000	20110009630	18850	18820	18860	18800	2410
473	20241226	133900	20064668630	18830	18860	18860	18810	3293
474	20241226	133800	20002641850	18860	18870	18920	18860	1016
475	20241226	133700	19983467320	18870	18910	18970	18850	3472
476	20241226	133600	19917898850	18910	18930	18990	18910	1548
477	20241226	133500	19888588530	18920	18880	18990	18880	968
478	20241226	133400	19870262260	18880	18940	18960	18880	1565
479	20241226	133300	19840651860	18950	18880	18950	18850	2662
480	20241226	133200	19790356960	18880	18900	18940	18870	1286
481	20241226	133100	19766067860	18880	18990	18990	18880	5428
482	20241226	133000	19663330760	19000	19070	19070	19000	1637
483	20241226	132900	19632209570	19080	19010	19080	18990	2992
484	20241226	132800	19575262150	18990	19030	19050	18960	5880
485	20241226	132700	19463595750	19030	19020	19070	19010	1263
486	20241226	132600	19439551360	19060	19040	19060	18950	8728
487	20241226	132500	19273803310	19060	19110	19120	19000	6241
488	20241226	132400	19154899360	19120	19150	19170	19060	12177
489	20241226	132300	18922221450	19160	19210	19220	19150	6352
490	20241226	132200	18800423490	19170	19270	19320	19160	13452
491	20241226	132100	18541771630	19270	19410	19450	19210	21378
492	20241226	132000	18128728240	19400	19190	19430	19160	29232
493	20241226	131900	17563868150	19190	19180	19290	19160	31352
494	20241226	131800	16961374360	19160	19160	19160	19160	0
495	20241226	131700	16961374360	19160	19160	19160	19150	1267
496	20241226	131600	16937099050	19160	19120	19160	19120	12375
497	20241226	131500	16700182910	19120	18990	19120	18920	14405
498	20241226	131400	16425553400	19000	18970	19000	18960	2199
499	20241226	131300	16383831150	18970	19010	19020	18970	304
500	20241226	131200	16378057360	19010	19010	19020	18990	577
501	20241226	131100	16367086040	19010	19020	19020	19010	611
502	20241226	131000	16355464880	19020	18970	19020	18970	170
503	20241226	130900	16352233680	18970	18970	18970	18970	60
504	20241226	130800	16351095480	18960	18970	18970	18960	356
505	20241226	130700	16344343540	18970	18980	18990	18970	638
506	20241226	130600	16332233580	18980	18970	18980	18970	136
507	20241226	130500	16329652850	18970	18950	18970	18940	109
508	20241226	130400	16327586640	18950	18950	18950	18930	230
509	20241226	130300	16323231530	18940	19000	19010	18940	282
510	20241226	130200	16317881060	18990	19020	19030	18990	2625
511	20241226	130100	16267937740	18990	19010	19020	18970	910
512	20241226	130000	16250645750	19010	19020	19020	18990	278
513	20241226	125900	16245361860	19020	19000	19030	19000	566
514	20241226	125800	16234602340	19000	19000	19000	18990	268
515	20241226	125700	16229511520	18980	18990	19020	18980	998
516	20241226	125600	16210545280	19000	19000	19000	18960	109
517	20241226	125500	16208474320	19000	18980	19010	18920	1216
518	20241226	125400	16185386270	18980	18980	19000	18950	1145
519	20241226	125300	16163636970	18990	18920	19000	18920	230
520	20241226	125200	16159279600	19010	18890	19010	18870	2161
521	20241226	125100	16118330830	18880	18990	18990	18880	3966
522	20241226	125000	16043265680	18960	18970	19000	18960	507
523	20241226	124900	16033650780	18970	19000	19010	18970	181
524	20241226	124800	16030213300	19000	19040	19040	18940	1382
525	20241226	124700	16003978470	19050	19020	19050	19000	445
526	20241226	124600	15995513620	19020	19070	19070	19010	1398
527	20241226	124500	15968912690	19070	19050	19070	19050	1633
528	20241226	124400	15937793530	19050	19030	19050	19020	888
529	20241226	124300	15920886200	19030	19060	19060	19010	1179
530	20241226	124200	15898446030	19060	19050	19070	18990	1738
531	20241226	124100	15865388070	19070	18970	19070	18940	4795
532	20241226	124000	15774228990	18970	18960	18970	18900	715
533	20241226	123900	15760676600	18960	18970	18970	18950	218
534	20241226	123800	15756543760	18970	18950	18970	18950	373
535	20241226	123700	15749470120	18950	18960	18960	18940	591
536	20241226	123600	15738269610	18960	18950	18970	18940	1021
537	20241226	123500	15718908480	18940	18890	18950	18890	2348
538	20241226	123400	15674489520	18890	18890	18900	18890	230
539	20241226	123300	15670144810	18880	18900	18900	18880	77
540	20241226	123200	15668690520	18870	18900	18900	18870	52
541	20241226	123100	15667708940	18900	18910	18910	18860	470
542	20241226	123000	15658838600	18910	18900	18910	18880	34
543	20241226	122900	15658196010	18840	18860	18900	18840	1152
544	20241226	122800	15636472320	18860	18840	18860	18840	84
545	20241226	122700	15634888380	18840	18920	18920	18840	217
546	20241226	122600	15630793400	18830	18940	18940	18830	2529
547	20241226	122500	15583107610	18910	18940	18940	18890	575
548	20241226	122400	15572225970	18940	18890	18940	18890	508
549	20241226	122300	15562613040	18890	18830	18890	18830	1668
550	20241226	122200	15531184760	18830	18920	18940	18830	2688
551	20241226	122100	15480443640	18940	18930	18950	18920	936
552	20241226	122000	15462723930	18940	18940	18940	18920	1176
553	20241226	121900	15440466100	18950	18930	18960	18910	393
554	20241226	121800	15433026300	18930	18950	18990	18930	2232
555	20241226	121700	15390732650	18950	18980	19060	18940	909
556	20241226	121600	15373485000	19060	19080	19090	18970	4093
557	20241226	121500	15295644650	19070	19010	19080	18980	2485
558	20241226	121400	15248362140	19030	19050	19080	18990	5301
559	20241226	121300	15147436190	19050	18960	19070	18940	13837
560	20241226	121200	14884465710	18960	18880	18960	18870	6051
561	20241226	121100	14770041300	18890	18880	18890	18870	422
562	20241226	121000	14762073940	18880	18870	18880	18870	112
563	20241226	120900	14759960080	18870	18870	18880	18870	259
564	20241226	120800	14755071760	18880	18870	18880	18870	424
565	20241226	120700	14747066720	18880	18870	18880	18870	73
566	20241226	120600	14745689050	18880	18830	18880	18830	239
567	20241226	120500	14741183620	18830	18820	18840	18820	248
568	20241226	120400	14736513800	18850	18850	18850	18810	749
569	20241226	120300	14722413090	18850	18890	18890	18850	225
570	20241226	120200	14718168300	18890	18890	18900	18890	244
571	20241226	120100	14713558340	18890	18880	18890	18880	283
572	20241226	120000	14708214950	18870	18870	18880	18870	1334
573	20241226	115900	14683039500	18870	18830	18870	18810	1045
574	20241226	115800	14663340590	18840	18860	18860	18840	205
575	20241226	115700	14659478330	18860	18880	18880	18860	786
576	20241226	115600	14644644320	18880	18870	18880	18870	94
577	20241226	115500	14642870180	18870	18850	18870	18850	595
578	20241226	115400	14631651270	18810	18750	18810	18740	1585
579	20241226	115300	14601874480	18760	18780	18780	18750	240
580	20241226	115200	14597371190	18770	18780	18780	18760	184
581	20241226	115100	14593916860	18770	18750	18770	18740	45
582	20241226	115000	14593073220	18720	18700	18750	18680	797
583	20241226	114900	14578156970	18680	18760	18760	18660	1584
584	20241226	114800	14548548760	18760	18710	18770	18710	1060
585	20241226	114700	14528713160	18710	18840	18840	18700	3757
586	20241226	114600	14458240430	18840	18830	18840	18830	64
587	20241226	114500	14457034690	18840	18820	18840	18790	681
588	20241226	114400	14444220940	18810	18800	18810	18800	9
589	20241226	114300	14444051660	18800	18790	18800	18780	653
590	20241226	114200	14431777160	18790	18800	18800	18790	1237
591	20241226	114100	14408523080	18800	18820	18850	18800	315
592	20241226	114000	14402597130	18850	18820	18850	18810	222
593	20241226	113900	14398418300	18810	18810	18820	18810	256
594	20241226	113800	14393600800	18810	18810	18820	18800	739
595	20241226	113700	14379697540	18820	18820	18850	18810	260
596	20241226	113600	14374804350	18850	18800	18870	18800	302
597	20241226	113500	14369119030	18810	18910	18920	18810	1018
598	20241226	113400	14349905310	18910	18850	18910	18850	1651
599	20241226	113300	14318724590	18850	18850	18850	18850	251
600	20241226	113200	14313993240	18850	18870	18870	18850	339
601	20241226	113100	14307599730	18880	18890	18890	18880	189
602	20241226	113000	14304029620	18840	18880	18900	18840	396
603	20241226	112900	14296559070	18850	18870	18870	18800	200
604	20241226	112800	14292792810	18800	18880	18880	18800	3183
605	20241226	112700	14232924630	18880	18920	18920	18870	1269
606	20241226	112600	14208929410	18900	18880	18920	18880	321
607	20241226	112500	14202862090	18870	18790	18870	18790	408
608	20241226	112400	14195186930	18760	18770	18800	18760	163
609	20241226	112300	14192126590	18750	18790	18790	18750	2003
610	20241226	112200	14154518930	18790	18790	18840	18790	614
611	20241226	112100	14142977170	18780	18840	18840	18780	1043
612	20241226	112000	14123370800	18820	18850	18880	18820	481
613	20241226	111900	14114304230	18850	18900	18900	18850	949
614	20241226	111800	14096402080	18900	18950	18950	18890	2452
615	20241226	111700	14050054930	18950	18900	18950	18890	5677
616	20241226	111600	13942633010	18900	18910	18910	18880	194
617	20241226	111500	13938967580	18920	18920	18930	18900	1949
618	20241226	111400	13902097400	18920	18910	18920	18900	952
619	20241226	111300	13884093670	18910	18890	18910	18890	314
620	20241226	111200	13878158530	18920	18890	18920	18890	2353
621	20241226	111100	13833678180	18890	18800	18890	18800	2691
622	20241226	111000	13782891360	18800	18820	18820	18800	613
623	20241226	110900	13771361660	18810	18870	18870	18810	969
624	20241226	110800	13753117290	18840	18870	18880	18840	190
625	20241226	110700	13749534900	18820	18830	18880	18810	974
626	20241226	110600	13731167810	18830	18840	18840	18810	1120
627	20241226	110500	13710075930	18840	18850	18860	18830	486
628	20241226	110400	13700922000	18840	18830	18840	18830	379
629	20241226	110300	13693783840	18820	18920	18920	18810	2042
630	20241226	110200	13655224590	18920	18910	18930	18890	2641
631	20241226	110100	13605261730	18920	18890	18920	18890	872
632	20241226	110000	13588777920	18890	18900	18920	18880	1348
633	20241226	105900	13563293390	18900	18870	18900	18850	4056
634	20241226	105800	13486676900	18870	18870	18870	18870	369
635	20241226	105700	13479713870	18880	18880	18880	18870	810
636	20241226	105600	13464424570	18880	18850	18880	18850	667
637	20241226	105500	13451841790	18850	18830	18850	18810	1522
638	20241226	105400	13423176610	18840	18820	18840	18820	727
639	20241226	105300	13409489080	18820	18780	18820	18780	168
640	20241226	105200	13406330500	18780	18750	18780	18750	983
641	20241226	105100	13387892700	18750	18750	18750	18740	652
642	20241226	105000	13375671070	18760	18790	18790	18760	983
643	20241226	104900	13357223870	18790	18760	18830	18750	869
644	20241226	104800	13340902790	18770	18780	18780	18760	1308
645	20241226	104700	13316353130	18770	18830	18830	18770	1743
646	20241226	104600	13283553860	18830	18850	18880	18830	502
647	20241226	104500	13274097170	18850	18770	18880	18770	1635
648	20241226	104400	13243241360	18770	18830	18850	18760	1573
649	20241226	104300	13213668120	18850	18830	18850	18800	516
650	20241226	104200	13203957970	18810	18860	18860	18800	607
651	20241226	104100	13192539310	18860	18880	18880	18830	645
652	20241226	104000	13180375910	18880	18930	18930	18860	874
653	20241226	103900	13163857850	18930	18840	18940	18700	9069
654	20241226	103800	12992570530	18870	18880	18900	18840	3670
655	20241226	103700	12923268180	18880	18860	18880	18810	899
656	20241226	103600	12906307430	18880	18860	18890	18860	1445
657	20241226	103500	12879030510	18860	18800	18900	18800	2738
658	20241226	103400	12827389700	18760	18650	18880	18650	2489
659	20241226	103300	12780617800	18620	18620	18680	18560	2105
660	20241226	103200	12741475980	18610	18660	18700	18610	698
661	20241226	103100	12728461710	18700	18610	18740	18610	725
662	20241226	103000	12714918400	18610	18650	18670	18580	598
663	20241226	102900	12703795570	18580	18670	18670	18580	903
664	20241226	102800	12686988010	18670	18710	18740	18670	458
665	20241226	102700	12678421420	18730	18760	18760	18640	225
666	20241226	102600	12674212500	18770	18620	18770	18610	2344
667	20241226	102500	12630360360	18630	18600	18630	18550	213
668	20241226	102400	12626405110	18610	18540	18610	18530	2598
669	20241226	102300	12578241350	18540	18600	18600	18540	4782
670	20241226	102200	12489500400	18590	18610	18610	18590	503
671	20241226	102100	12480141700	18610	18610	18700	18610	657
672	20241226	102000	12467911410	18610	18680	18710	18600	1638
673	20241226	101900	12437414430	18790	18620	18800	18600	1570
674	20241226	101800	12408021440	18690	18620	18730	18600	1824
675	20241226	101700	12374030380	18620	18690	18690	18600	4326
676	20241226	101600	12293442990	18690	18780	18790	18690	1137
677	20241226	101500	12272143700	18780	18710	18780	18700	546
678	20241226	101400	12261919110	18710	18700	18760	18700	1078
679	20241226	101300	12241744170	18730	18680	18730	18650	2026
680	20241226	101200	12203916310	18680	18750	18770	18680	6208
681	20241226	101100	12087801840	18770	18850	18850	18760	6910
682	20241226	101000	11957926630	18850	18930	18980	18830	2606
683	20241226	100900	11908686350	18930	18900	18930	18850	919
684	20241226	100800	11891333350	18900	18830	18900	18820	1985
685	20241226	100700	11853930740	18830	18880	18900	18830	2805
686	20241226	100600	11801048620	18870	18870	19030	18870	2240
687	20241226	100500	11758687740	18870	19020	19050	18870	3165
688	20241226	100400	11698696990	19030	18910	19070	18910	6105
689	20241226	100300	11582663520	18850	18860	18880	18810	3925
690	20241226	100200	11508767010	18880	18880	18920	18840	3066
691	20241226	100100	11450928610	18880	18940	18940	18850	2315
692	20241226	100000	11407242280	18940	19130	19130	18810	9126
693	20241226	095900	11234121100	19130	19140	19150	19100	16887
694	20241226	095800	10910891060	19140	19050	19150	19040	15771
695	20241226	095700	10609787850	19050	18910	19050	18900	14658
696	20241226	095600	10331399680	18910	18700	18920	18690	3741
697	20241226	095500	10260917660	18690	18650	18760	18610	939
698	20241226	095400	10243384370	18610	18700	18750	18610	4748
699	20241226	095300	10154735350	18750	18740	18760	18680	2472
700	20241226	095200	10108464920	18780	18850	18980	18740	9866
701	20241226	095100	9922318980	18850	18880	18900	18760	11432
702	20241226	095000	9707058100	18880	18840	18910	18840	8880
703	20241226	094900	9539309510	18850	18560	18850	18550	4114
704	20241226	094800	9462423780	18550	18570	18620	18490	2527
705	20241226	094700	9415566490	18510	18610	18680	18510	2171
706	20241226	094600	9375176140	18600	18600	18650	18560	3643
707	20241226	094500	9307402320	18600	18610	18610	18570	1063
708	20241226	094400	9287621850	18560	18620	18680	18530	7355
709	20241226	094300	9150615030	18640	18410	18640	18400	2775
710	20241226	094200	9099299870	18410	18450	18480	18400	6913
711	20241226	094100	8971887150	18460	18530	18540	18450	6518
712	20241226	094000	8851362170	18530	18580	18580	18530	2326
713	20241226	093900	8808213060	18580	18590	18600	18570	3930
714	20241226	093800	8735178530	18600	18600	18660	18580	4324
715	20241226	093700	8654770500	18590	18650	18700	18590	9002
716	20241226	093600	8487172540	18650	18720	18750	18650	5736
717	20241226	093500	8379893090	18720	18880	18900	18720	4017
718	20241226	093400	8304322250	18880	18820	18900	18820	2871
719	20241226	093300	8250151450	18780	18710	18840	18700	4339
720	20241226	093200	8168834860	18720	18790	18800	18710	4076
721	20241226	093100	8092373310	18790	18900	18900	18780	4321
722	20241226	093000	8011081320	18830	18820	18910	18780	5249
723	20241226	092900	7912230330	18800	19020	19020	18730	22376
724	20241226	092800	7489885070	19020	18780	19050	18780	9191
725	20241226	092700	7315895430	18790	18600	18830	18530	9780
726	20241226	092600	7132597200	18590	18790	18820	18480	17509
727	20241226	092500	6806264030	18820	19030	19110	18770	36969
728	20241226	092400	6102890620	19030	18840	19090	18780	43184
729	20241226	092300	5284337040	18830	18930	18950	18830	15461
730	20241226	092200	4992503340	18950	19010	19030	18930	21439
731	20241226	092100	4585624230	19010	18960	19080	18860	48952
732	20241226	092000	3656589000	18960	18640	19000	18640	46074
733	20241226	091900	2788280040	18610	18370	18650	18310	23425
734	20241226	091800	2356071960	18320	18190	18400	18170	19039
735	20241226	091700	2007540240	18200	18090	18240	18070	18672
736	20241226	091600	1667968150	18090	18120	18140	18030	12288
737	20241226	091500	1445640800	18130	18050	18190	18040	19004
738	20241226	091400	1101004270	18050	17920	18100	17920	13743
739	20241226	091300	853643400	17930	17660	17930	17660	5227
740	20241226	091200	760513830	17660	17710	17720	17660	1989
741	20241226	091100	725350350	17700	17680	17720	17680	497
742	20241226	091000	716548230	17680	17730	17730	17650	2104
743	20241226	090900	679320940	17750	17750	17850	17750	4154
744	20241226	090800	605344520	17700	17600	17740	17600	1637
745	20241226	090700	576436650	17600	17690	17710	17600	4147
746	20241226	090600	503275650	17690	17750	17750	17690	5003
747	20241226	090500	414610410	17750	17800	17800	17740	2217
748	20241226	090400	375193530	17820	17830	17900	17790	7498
749	20241226	090300	241372160	17810	17740	17860	17740	6312
750	20241226	090200	129007520	17730	17540	17840	17540	2347
751	20241226	090100	87536010	17540	17490	17540	17450	2254
752	20241226	090000	48105960	17500	17420	17500	17390	2413