KissMeData/299660/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211000	2987337070	5200	5200	5200	5200	14840
3	20241224	210900	2987337070	5200	5200	5200	5200	0
4	20241224	210800	2987337070	5200	5200	5200	5200	0
5	20241224	210700	2987337070	5200	5200	5200	5200	0
6	20241224	210600	2987337070	5200	5200	5200	5200	0
7	20241224	210500	2987337070	5200	5200	5200	5200	0
8	20241224	210400	2987337070	5200	5200	5200	5200	0
9	20241224	210300	2987337070	5200	5200	5200	5200	0
10	20241224	210200	2987337070	5200	5200	5200	5200	0
11	20241224	210100	2987337070	5200	5200	5200	5200	0
12	20241224	210000	2987337070	5200	5200	5200	5200	0
13	20241224	205900	2987337070	5200	5200	5200	5200	0
14	20241224	205800	2987337070	5200	5200	5200	5200	0
15	20241224	205700	2987337070	5200	5200	5200	5200	0
16	20241224	205600	2987337070	5200	5200	5200	5200	0
17	20241224	205500	2987337070	5200	5200	5200	5200	0
18	20241224	205400	2987337070	5200	5200	5200	5200	0
19	20241224	205300	2987337070	5200	5200	5200	5200	0
20	20241224	205200	2987337070	5200	5200	5200	5200	0
21	20241224	205100	2987337070	5200	5200	5200	5200	0
22	20241224	205000	2987337070	5200	5200	5200	5200	0
23	20241224	204900	2987337070	5200	5200	5200	5200	0
24	20241224	204800	2987337070	5200	5200	5200	5200	0
25	20241224	204700	2987337070	5200	5200	5200	5200	0
26	20241224	204600	2987337070	5200	5200	5200	5200	0
27	20241224	204500	2987337070	5200	5200	5200	5200	0
28	20241224	204400	2987337070	5200	5200	5200	5200	0
29	20241224	204300	2987337070	5200	5200	5200	5200	0
30	20241224	204200	2987337070	5200	5200	5200	5200	0
31	20241224	204100	2987337070	5200	5200	5200	5200	0
32	20241224	204000	2987337070	5200	5200	5200	5200	14840
33	20241224	203900	2987337070	5200	5200	5200	5200	0
34	20241224	203800	2987337070	5200	5200	5200	5200	0
35	20241224	203700	2987337070	5200	5200	5200	5200	0
36	20241224	203600	2987337070	5200	5200	5200	5200	0
37	20241224	203500	2987337070	5200	5200	5200	5200	0
38	20241224	203400	2987337070	5200	5200	5200	5200	0
39	20241224	203300	2987337070	5200	5200	5200	5200	0
40	20241224	203200	2987337070	5200	5200	5200	5200	0
41	20241224	203100	2987337070	5200	5200	5200	5200	0
42	20241224	203000	2987337070	5200	5200	5200	5200	0
43	20241224	202900	2987337070	5200	5200	5200	5200	0
44	20241224	202800	2987337070	5200	5200	5200	5200	0
45	20241224	202700	2987337070	5200	5200	5200	5200	0
46	20241224	202600	2987337070	5200	5200	5200	5200	0
47	20241224	202500	2987337070	5200	5200	5200	5200	0
48	20241224	202400	2987337070	5200	5200	5200	5200	0
49	20241224	202300	2987337070	5200	5200	5200	5200	0
50	20241224	202200	2987337070	5200	5200	5200	5200	0
51	20241224	202100	2987337070	5200	5200	5200	5200	0
52	20241224	202000	2987337070	5200	5200	5200	5200	0
53	20241224	201900	2987337070	5200	5200	5200	5200	0
54	20241224	201800	2987337070	5200	5200	5200	5200	0
55	20241224	201700	2987337070	5200	5200	5200	5200	0
56	20241224	201600	2987337070	5200	5200	5200	5200	0
57	20241224	201500	2987337070	5200	5200	5200	5200	0
58	20241224	201400	2987337070	5200	5200	5200	5200	0
59	20241224	201300	2987337070	5200	5200	5200	5200	0
60	20241224	201200	2987337070	5200	5200	5200	5200	0
61	20241224	201100	2987337070	5200	5200	5200	5200	0
62	20241224	201000	2987337070	5200	5200	5200	5200	14840
63	20241224	200900	2987337070	5200	5200	5200	5200	0
64	20241224	200800	2987337070	5200	5200	5200	5200	0
65	20241224	200700	2987337070	5200	5200	5200	5200	0
66	20241224	200600	2987337070	5200	5200	5200	5200	0
67	20241224	200500	2987337070	5200	5200	5200	5200	0
68	20241224	200400	2987337070	5200	5200	5200	5200	0
69	20241224	200300	2987337070	5200	5200	5200	5200	0
70	20241224	200200	2987337070	5200	5200	5200	5200	0
71	20241224	200100	2987337070	5200	5200	5200	5200	0
72	20241224	200000	2987337070	5200	5200	5200	5200	0
73	20241224	195900	2987337070	5200	5200	5200	5200	0
74	20241224	195800	2987337070	5200	5200	5200	5200	0
75	20241224	195700	2987337070	5200	5200	5200	5200	0
76	20241224	195600	2987337070	5200	5200	5200	5200	0
77	20241224	195500	2987337070	5200	5200	5200	5200	0
78	20241224	195400	2987337070	5200	5200	5200	5200	0
79	20241224	195300	2987337070	5200	5200	5200	5200	0
80	20241224	195200	2987337070	5200	5200	5200	5200	0
81	20241224	195100	2987337070	5200	5200	5200	5200	0
82	20241224	195000	2987337070	5200	5200	5200	5200	0
83	20241224	194900	2987337070	5200	5200	5200	5200	0
84	20241224	194800	2987337070	5200	5200	5200	5200	0
85	20241224	194700	2987337070	5200	5200	5200	5200	0
86	20241224	194600	2987337070	5200	5200	5200	5200	0
87	20241224	194500	2987337070	5200	5200	5200	5200	0
88	20241224	194400	2987337070	5200	5200	5200	5200	0
89	20241224	194300	2987337070	5200	5200	5200	5200	0
90	20241224	194200	2987337070	5200	5200	5200	5200	0
91	20241224	194100	2987337070	5200	5200	5200	5200	0
92	20241224	194000	2987337070	5200	5200	5200	5200	14840
93	20241224	193900	2987337070	5200	5200	5200	5200	0
94	20241224	193800	2987337070	5200	5200	5200	5200	0
95	20241224	193700	2987337070	5200	5200	5200	5200	0
96	20241224	193600	2987337070	5200	5200	5200	5200	0
97	20241224	193500	2987337070	5200	5200	5200	5200	0
98	20241224	193400	2987337070	5200	5200	5200	5200	0
99	20241224	193300	2987337070	5200	5200	5200	5200	0
100	20241224	193200	2987337070	5200	5200	5200	5200	0
101	20241224	193100	2987337070	5200	5200	5200	5200	0
102	20241224	193000	2987337070	5200	5200	5200	5200	0
103	20241224	192900	2987337070	5200	5200	5200	5200	0
104	20241224	192800	2987337070	5200	5200	5200	5200	0
105	20241224	192700	2987337070	5200	5200	5200	5200	0
106	20241224	192600	2987337070	5200	5200	5200	5200	0
107	20241224	192500	2987337070	5200	5200	5200	5200	0
108	20241224	192400	2987337070	5200	5200	5200	5200	0
109	20241224	192300	2987337070	5200	5200	5200	5200	0
110	20241224	192200	2987337070	5200	5200	5200	5200	0
111	20241224	192100	2987337070	5200	5200	5200	5200	0
112	20241224	192000	2987337070	5200	5200	5200	5200	0
113	20241224	191900	2987337070	5200	5200	5200	5200	0
114	20241224	191800	2987337070	5200	5200	5200	5200	0
115	20241224	191700	2987337070	5200	5200	5200	5200	0
116	20241224	191600	2987337070	5200	5200	5200	5200	0
117	20241224	191500	2987337070	5200	5200	5200	5200	0
118	20241224	191400	2987337070	5200	5200	5200	5200	0
119	20241224	191300	2987337070	5200	5200	5200	5200	0
120	20241224	191200	2987337070	5200	5200	5200	5200	0
121	20241224	191100	2987337070	5200	5200	5200	5200	0
122	20241224	191000	2987337070	5200	5200	5200	5200	14840
123	20241224	190900	2987337070	5200	5200	5200	5200	0
124	20241224	190800	2987337070	5200	5200	5200	5200	0
125	20241224	190700	2987337070	5200	5200	5200	5200	0
126	20241224	190600	2987337070	5200	5200	5200	5200	0
127	20241224	190500	2987337070	5200	5200	5200	5200	0
128	20241224	190400	2987337070	5200	5200	5200	5200	0
129	20241224	190300	2987337070	5200	5200	5200	5200	0
130	20241224	190200	2987337070	5200	5200	5200	5200	0
131	20241224	190100	2987337070	5200	5200	5200	5200	0
132	20241224	190000	2987337070	5200	5200	5200	5200	0
133	20241224	185900	2987337070	5200	5200	5200	5200	0
134	20241224	185800	2987337070	5200	5200	5200	5200	0
135	20241224	185700	2987337070	5200	5200	5200	5200	0
136	20241224	185600	2987337070	5200	5200	5200	5200	0
137	20241224	185500	2987337070	5200	5200	5200	5200	0
138	20241224	185400	2987337070	5200	5200	5200	5200	0
139	20241224	185300	2987337070	5200	5200	5200	5200	0
140	20241224	185200	2987337070	5200	5200	5200	5200	0
141	20241224	185100	2987337070	5200	5200	5200	5200	0
142	20241224	185000	2987337070	5200	5200	5200	5200	0
143	20241224	184900	2987337070	5200	5200	5200	5200	0
144	20241224	184800	2987337070	5200	5200	5200	5200	0
145	20241224	184700	2987337070	5200	5200	5200	5200	0
146	20241224	184600	2987337070	5200	5200	5200	5200	0
147	20241224	184500	2987337070	5200	5200	5200	5200	0
148	20241224	184400	2987337070	5200	5200	5200	5200	0
149	20241224	184300	2987337070	5200	5200	5200	5200	0
150	20241224	184200	2987337070	5200	5200	5200	5200	0
151	20241224	184100	2987337070	5200	5200	5200	5200	0
152	20241224	184000	2987337070	5200	5200	5200	5200	14840
153	20241224	183900	2987337070	5200	5200	5200	5200	0
154	20241224	183800	2987337070	5200	5200	5200	5200	0
155	20241224	183700	2987337070	5200	5200	5200	5200	0
156	20241224	183600	2987337070	5200	5200	5200	5200	0
157	20241224	183500	2987337070	5200	5200	5200	5200	0
158	20241224	183400	2987337070	5200	5200	5200	5200	0
159	20241224	183300	2987337070	5200	5200	5200	5200	0
160	20241224	183200	2987337070	5200	5200	5200	5200	0
161	20241224	183100	2987337070	5200	5200	5200	5200	0
162	20241224	183000	2987337070	5200	5200	5200	5200	0
163	20241224	182900	2987337070	5200	5200	5200	5200	0
164	20241224	182800	2987337070	5200	5200	5200	5200	0
165	20241224	182700	2987337070	5200	5200	5200	5200	0
166	20241224	182600	2987337070	5200	5200	5200	5200	0
167	20241224	182500	2987337070	5200	5200	5200	5200	0
168	20241224	182400	2987337070	5200	5200	5200	5200	0
169	20241224	182300	2987337070	5200	5200	5200	5200	0
170	20241224	182200	2987337070	5200	5200	5200	5200	0
171	20241224	182100	2987337070	5200	5200	5200	5200	0
172	20241224	182000	2987337070	5200	5200	5200	5200	0
173	20241224	181900	2987337070	5200	5200	5200	5200	0
174	20241224	181800	2987337070	5200	5200	5200	5200	0
175	20241224	181700	2987337070	5200	5200	5200	5200	0
176	20241224	181600	2987337070	5200	5200	5200	5200	0
177	20241224	181500	2987337070	5200	5200	5200	5200	0
178	20241224	181400	2987337070	5200	5200	5200	5200	0
179	20241224	181300	2987337070	5200	5200	5200	5200	0
180	20241224	181200	2987337070	5200	5200	5200	5200	0
181	20241224	181100	2987337070	5200	5200	5200	5200	0
182	20241224	181000	2987337070	5200	5200	5200	5200	14840
183	20241224	180900	2987337070	5200	5200	5200	5200	0
184	20241224	180800	2987337070	5200	5200	5200	5200	0
185	20241224	180700	2987337070	5200	5200	5200	5200	0
186	20241224	180600	2987337070	5200	5200	5200	5200	0
187	20241224	180500	2987337070	5200	5200	5200	5200	0
188	20241224	180400	2987337070	5200	5200	5200	5200	0
189	20241224	180300	2987337070	5200	5200	5200	5200	0
190	20241224	180200	2987337070	5200	5200	5200	5200	0
191	20241224	180100	2987337070	5200	5200	5200	5200	0
192	20241224	180000	2987337070	5200	5200	5200	5200	0
193	20241224	175900	2987337070	5200	5200	5200	5200	0
194	20241224	175800	2987337070	5200	5200	5200	5200	0
195	20241224	175700	2987337070	5200	5200	5200	5200	0
196	20241224	175600	2987337070	5200	5200	5200	5200	0
197	20241224	175500	2987337070	5200	5200	5200	5200	0
198	20241224	175400	2987337070	5200	5200	5200	5200	0
199	20241224	175300	2987337070	5200	5200	5200	5200	0
200	20241224	175200	2987337070	5200	5200	5200	5200	0
201	20241224	175100	2987337070	5200	5200	5200	5200	0
202	20241224	175000	2987337070	5200	5200	5200	5200	0
203	20241224	174900	2987337070	5200	5200	5200	5200	0
204	20241224	174800	2987337070	5200	5200	5200	5200	0
205	20241224	174700	2987337070	5200	5200	5200	5200	0
206	20241224	174600	2987337070	5200	5200	5200	5200	0
207	20241224	174500	2987337070	5200	5200	5200	5200	0
208	20241224	174400	2987337070	5200	5200	5200	5200	0
209	20241224	174300	2987337070	5200	5200	5200	5200	0
210	20241224	174200	2987337070	5200	5200	5200	5200	0
211	20241224	174100	2987337070	5200	5200	5200	5200	0
212	20241224	174000	2987337070	5200	5200	5200	5200	14840
213	20241224	173900	2987337070	5200	5200	5200	5200	0
214	20241224	173800	2987337070	5200	5200	5200	5200	0
215	20241224	173700	2987337070	5200	5200	5200	5200	0
216	20241224	173600	2987337070	5200	5200	5200	5200	0
217	20241224	173500	2987337070	5200	5200	5200	5200	0
218	20241224	173400	2987337070	5200	5200	5200	5200	0
219	20241224	173300	2987337070	5200	5200	5200	5200	0
220	20241224	173200	2987337070	5200	5200	5200	5200	0
221	20241224	173100	2987337070	5200	5200	5200	5200	0
222	20241224	173000	2987337070	5200	5200	5200	5200	0
223	20241224	172900	2987337070	5200	5200	5200	5200	0
224	20241224	172800	2987337070	5200	5200	5200	5200	0
225	20241224	172700	2987337070	5200	5200	5200	5200	0
226	20241224	172600	2987337070	5200	5200	5200	5200	0
227	20241224	172500	2987337070	5200	5200	5200	5200	0
228	20241224	172400	2987337070	5200	5200	5200	5200	0
229	20241224	172300	2987337070	5200	5200	5200	5200	0
230	20241224	172200	2987337070	5200	5200	5200	5200	0
231	20241224	172100	2987337070	5200	5200	5200	5200	0
232	20241224	172000	2987337070	5200	5200	5200	5200	0
233	20241224	171900	2987337070	5200	5200	5200	5200	0
234	20241224	171800	2987337070	5200	5200	5200	5200	0
235	20241224	171700	2987337070	5200	5200	5200	5200	0
236	20241224	171600	2987337070	5200	5200	5200	5200	0
237	20241224	171500	2987337070	5200	5200	5200	5200	0
238	20241224	171400	2987337070	5200	5200	5200	5200	0
239	20241224	171300	2987337070	5200	5200	5200	5200	0
240	20241224	171200	2987337070	5200	5200	5200	5200	0
241	20241224	171100	2987337070	5200	5200	5200	5200	0
242	20241224	171000	2987337070	5200	5200	5200	5200	14840
243	20241224	170900	2987337070	5200	5200	5200	5200	0
244	20241224	170800	2987337070	5200	5200	5200	5200	0
245	20241224	170700	2987337070	5200	5200	5200	5200	0
246	20241224	170600	2987337070	5200	5200	5200	5200	0
247	20241224	170500	2987337070	5200	5200	5200	5200	0
248	20241224	170400	2987337070	5200	5200	5200	5200	0
249	20241224	170300	2987337070	5200	5200	5200	5200	0
250	20241224	170200	2987337070	5200	5200	5200	5200	0
251	20241224	170100	2987337070	5200	5200	5200	5200	0
252	20241224	170000	2987337070	5200	5200	5200	5200	0
253	20241224	165900	2987337070	5200	5200	5200	5200	0
254	20241224	165800	2987337070	5200	5200	5200	5200	0
255	20241224	165700	2987337070	5200	5200	5200	5200	0
256	20241224	165600	2987337070	5200	5200	5200	5200	0
257	20241224	165500	2987337070	5200	5200	5200	5200	0
258	20241224	165400	2987337070	5200	5200	5200	5200	0
259	20241224	165300	2987337070	5200	5200	5200	5200	0
260	20241224	165200	2987337070	5200	5200	5200	5200	0
261	20241224	165100	2987337070	5200	5200	5200	5200	0
262	20241224	165000	2987337070	5200	5200	5200	5200	0
263	20241224	164900	2987337070	5200	5200	5200	5200	0
264	20241224	164800	2987337070	5200	5200	5200	5200	0
265	20241224	164700	2987337070	5200	5200	5200	5200	0
266	20241224	164600	2987337070	5200	5200	5200	5200	0
267	20241224	164500	2987337070	5200	5200	5200	5200	0
268	20241224	164400	2987337070	5200	5200	5200	5200	0
269	20241224	164300	2987337070	5200	5200	5200	5200	0
270	20241224	164200	2987337070	5200	5200	5200	5200	0
271	20241224	164100	2987337070	5200	5200	5200	5200	0
272	20241224	164000	2987337070	5200	5200	5200	5200	14840
273	20241224	163900	2987337070	5200	5200	5200	5200	0
274	20241224	163800	2987337070	5200	5200	5200	5200	0
275	20241224	163700	2987337070	5200	5200	5200	5200	0
276	20241224	163600	2987337070	5200	5200	5200	5200	0
277	20241224	163500	2987337070	5200	5200	5200	5200	0
278	20241224	163400	2987337070	5200	5200	5200	5200	0
279	20241224	163300	2987337070	5200	5200	5200	5200	0
280	20241224	163200	2987337070	5200	5200	5200	5200	0
281	20241224	163100	2987337070	5200	5200	5200	5200	0
282	20241224	163000	2987337070	5200	5200	5200	5200	0
283	20241224	162900	2987337070	5200	5200	5200	5200	0
284	20241224	162800	2987337070	5200	5200	5200	5200	0
285	20241224	162700	2987337070	5200	5200	5200	5200	0
286	20241224	162600	2987337070	5200	5200	5200	5200	0
287	20241224	162500	2987337070	5200	5200	5200	5200	0
288	20241224	162400	2987337070	5200	5200	5200	5200	0
289	20241224	162300	2987337070	5200	5200	5200	5200	0
290	20241224	162200	2987337070	5200	5200	5200	5200	0
291	20241224	162100	2987337070	5200	5200	5200	5200	0
292	20241224	162000	2987337070	5200	5200	5200	5200	0
293	20241224	161900	2987337070	5200	5200	5200	5200	0
294	20241224	161800	2987337070	5200	5200	5200	5200	0
295	20241224	161700	2987337070	5200	5200	5200	5200	0
296	20241224	161600	2987337070	5200	5200	5200	5200	0
297	20241224	161500	2987337070	5200	5200	5200	5200	0
298	20241224	161400	2987337070	5200	5200	5200	5200	0
299	20241224	161300	2987337070	5200	5200	5200	5200	0
300	20241224	161200	2987337070	5200	5200	5200	5200	0
301	20241224	161100	2987337070	5200	5200	5200	5200	0
302	20241224	161000	2987337070	5200	5200	5200	5200	14840
303	20241224	160900	2987337070	5200	5200	5200	5200	0
304	20241224	160800	2987337070	5200	5200	5200	5200	0
305	20241224	160700	2987337070	5200	5200	5200	5200	0
306	20241224	160600	2987337070	5200	5200	5200	5200	0
307	20241224	160500	2987337070	5200	5200	5200	5200	0
308	20241224	160400	2987337070	5200	5200	5200	5200	0
309	20241224	160300	2987337070	5200	5200	5200	5200	0
310	20241224	160200	2987337070	5200	5200	5200	5200	0
311	20241224	160100	2987337070	5200	5200	5200	5200	0
312	20241224	160000	2987337070	5200	5200	5200	5200	0
313	20241224	155900	2987337070	5200	5200	5200	5200	0
314	20241224	155800	2987337070	5200	5200	5200	5200	0
315	20241224	155700	2987337070	5200	5200	5200	5200	0
316	20241224	155600	2987337070	5200	5200	5200	5200	0
317	20241224	155500	2987337070	5200	5200	5200	5200	0
318	20241224	155400	2987337070	5200	5200	5200	5200	0
319	20241224	155300	2987337070	5200	5200	5200	5200	0
320	20241224	155200	2987337070	5200	5200	5200	5200	0
321	20241224	155100	2987337070	5200	5200	5200	5200	0
322	20241224	155000	2987337070	5200	5200	5200	5200	0
323	20241224	154900	2987337070	5200	5200	5200	5200	0
324	20241224	154800	2987337070	5200	5200	5200	5200	0
325	20241224	154700	2987337070	5200	5200	5200	5200	0
326	20241224	154600	2987337070	5200	5200	5200	5200	0
327	20241224	154500	2987337070	5200	5200	5200	5200	0
328	20241224	154400	2987337070	5200	5200	5200	5200	0
329	20241224	154300	2987337070	5200	5200	5200	5200	0
330	20241224	154200	2987337070	5200	5200	5200	5200	0
331	20241224	154100	2987337070	5200	5200	5200	5200	0
332	20241224	154000	2987337070	5200	5200	5200	5200	14840
333	20241224	153900	2987337070	5200	5200	5200	5200	0
334	20241224	153800	2987337070	5200	5200	5200	5200	0
335	20241224	153700	2987337070	5200	5200	5200	5200	0
336	20241224	153600	2987337070	5200	5200	5200	5200	0
337	20241224	153500	2987337070	5200	5200	5200	5200	0
338	20241224	153400	2987337070	5200	5200	5200	5200	0
339	20241224	153300	2987337070	5200	5200	5200	5200	0
340	20241224	153200	2987337070	5200	5200	5200	5200	0
341	20241224	153100	2987337070	5200	5200	5200	5200	0
342	20241224	153000	2987337070	5200	5200	5200	5200	14840
343	20241224	152900	2910169070	5210	5210	5210	5210	0
344	20241224	152800	2910169070	5210	5210	5210	5210	0
345	20241224	152700	2910169070	5210	5210	5210	5210	0
346	20241224	152600	2910169070	5210	5210	5210	5210	0
347	20241224	152500	2910169070	5210	5210	5210	5210	0
348	20241224	152400	2910169070	5210	5210	5210	5210	0
349	20241224	152300	2910169070	5210	5210	5210	5210	0
350	20241224	152200	2910169070	5210	5210	5210	5210	0
351	20241224	152100	2910169070	5210	5210	5210	5210	0
352	20241224	152000	2910169070	5210	5210	5210	5210	0
353	20241224	151900	2910169070	5210	5210	5210	5200	2988
354	20241224	151800	2894604190	5210	5210	5220	5210	6549
355	20241224	151700	2860482720	5210	5210	5210	5200	8738
356	20241224	151600	2814976970	5220	5230	5230	5220	2362
357	20241224	151500	2802642760	5220	5210	5220	5210	1969
358	20241224	151400	2792364590	5210	5220	5230	5210	3619
359	20241224	151300	2773476260	5230	5230	5240	5220	9330
360	20241224	151200	2724744930	5230	5250	5250	5230	3083
361	20241224	151100	2708590490	5240	5250	5250	5240	3010
362	20241224	151000	2692813980	5250	5250	5250	5250	423
363	20241224	150900	2690593230	5250	5250	5260	5250	1678
364	20241224	150800	2681782730	5260	5250	5260	5240	7401
365	20241224	150700	2642935880	5260	5260	5260	5250	637
366	20241224	150600	2639587210	5260	5250	5260	5250	258
367	20241224	150500	2638232620	5250	5260	5260	5250	4
368	20241224	150400	2638211610	5250	5260	5270	5250	498
369	20241224	150300	2635596850	5270	5270	5270	5260	177
370	20241224	150200	2634664200	5270	5270	5270	5270	29
371	20241224	150100	2634511370	5270	5260	5270	5260	3715
372	20241224	150000	2614945140	5260	5260	5260	5250	91
373	20241224	145900	2614466500	5260	5250	5260	5250	13
374	20241224	145800	2614398240	5260	5260	5260	5250	2000
375	20241224	145700	2603891000	5260	5270	5270	5250	1024
376	20241224	145600	2598495210	5260	5260	5260	5260	1100
377	20241224	145500	2592709210	5260	5260	5260	5260	729
378	20241224	145400	2588874670	5260	5260	5260	5260	1134
379	20241224	145300	2582909830	5260	5260	5260	5260	786
380	20241224	145200	2578775470	5260	5260	5260	5250	913
381	20241224	145100	2573973100	5260	5260	5260	5250	51
382	20241224	145000	2573705270	5260	5250	5260	5250	612
383	20241224	144900	2570491840	5260	5250	5260	5250	89
384	20241224	144800	2570024580	5260	5250	5260	5240	167
385	20241224	144700	2569148300	5250	5250	5250	5240	256
386	20241224	144600	2567804810	5250	5250	5250	5250	734
387	20241224	144500	2563951310	5250	5240	5250	5240	73
388	20241224	144400	2563568070	5240	5240	5240	5240	94
389	20241224	144300	2563075510	5240	5240	5250	5240	184
390	20241224	144200	2562111110	5250	5240	5250	5240	605
391	20241224	144100	2558940890	5260	5240	5260	5240	2090
392	20241224	144000	2547970870	5240	5240	5240	5230	358
393	20241224	143900	2546095200	5230	5230	5230	5230	261
394	20241224	143800	2544730170	5240	5240	5240	5240	56
395	20241224	143700	2544436730	5240	5240	5240	5240	210
396	20241224	143600	2543336330	5240	5230	5240	5230	412
397	20241224	143500	2541181360	5230	5240	5240	5230	1788
398	20241224	143400	2531823970	5240	5250	5250	5240	2113
399	20241224	143300	2520740720	5240	5240	5250	5240	83
400	20241224	143200	2520305790	5250	5250	5250	5250	113
401	20241224	143100	2519712540	5220	5240	5250	5220	2867
402	20241224	143000	2504712650	5240	5220	5240	5220	354
403	20241224	142900	2502857770	5230	5230	5230	5230	4
404	20241224	142800	2502836850	5230	5230	5230	5220	2297
405	20241224	142700	2490823580	5220	5230	5230	5220	333
406	20241224	142600	2489085020	5220	5220	5230	5220	6003
407	20241224	142500	2457749310	5220	5230	5230	5220	309
408	20241224	142400	2456133250	5230	5230	5230	5230	70
409	20241224	142300	2455767150	5230	5220	5230	5220	456
410	20241224	142200	2453382380	5230	5230	5230	5230	368
411	20241224	142100	2451457740	5240	5240	5240	5240	42
412	20241224	142000	2451237660	5220	5230	5230	5220	161
413	20241224	141900	2450396030	5230	5230	5230	5230	960
414	20241224	141800	2445375230	5240	5230	5240	5230	873
415	20241224	141700	2440809390	5240	5230	5240	5230	202
416	20241224	141600	2439752430	5230	5230	5230	5230	348
417	20241224	141500	2437932390	5230	5230	5230	5230	1500
418	20241224	141400	2430087390	5230	5230	5230	5230	569
419	20241224	141300	2427111520	5230	5230	5240	5230	5418
420	20241224	141200	2398772810	5230	5240	5240	5230	1160
421	20241224	141100	2392704000	5230	5240	5240	5230	1353
422	20241224	141000	2385625280	5240	5250	5250	5240	16
423	20241224	140900	2385541390	5230	5240	5240	5230	1000
424	20241224	140800	2380309670	5250	5250	5250	5240	22
425	20241224	140700	2380194250	5230	5230	5230	5230	0
426	20241224	140600	2380194250	5230	5230	5230	5230	51
427	20241224	140500	2379927520	5230	5230	5230	5220	1190
428	20241224	140400	2373706840	5220	5240	5240	5220	2038
429	20241224	140300	2363061270	5230	5250	5250	5230	816
430	20241224	140200	2358784770	5250	5240	5250	5240	2844
431	20241224	140100	2343855990	5250	5250	5250	5250	262
432	20241224	140000	2342480490	5220	5240	5240	5220	2050
433	20241224	135900	2331759350	5250	5250	5250	5250	0
434	20241224	135800	2331759350	5250	5240	5250	5230	1125
435	20241224	135700	2325875220	5240	5240	5240	5240	551
436	20241224	135600	2322987980	5240	5240	5250	5240	125
437	20241224	135500	2322332220	5240	5260	5260	5240	1223
438	20241224	135400	2315923340	5260	5250	5260	5250	728
439	20241224	135300	2312101240	5260	5260	5260	5260	10
440	20241224	135200	2312048640	5260	5260	5270	5250	196
441	20241224	135100	2311018180	5260	5260	5260	5260	464
442	20241224	135000	2308577540	5260	5260	5260	5260	53
443	20241224	134900	2308298760	5260	5260	5260	5260	0
444	20241224	134800	2308298760	5260	5260	5260	5250	490
445	20241224	134700	2305721560	5260	5260	5260	5250	153
446	20241224	134600	2304916910	5260	5260	5260	5250	865
447	20241224	134500	2300369790	5260	5260	5260	5260	500
448	20241224	134400	2297739790	5250	5250	5250	5250	0
449	20241224	134300	2297739790	5250	5250	5250	5250	1793
450	20241224	134200	2288326540	5250	5240	5250	5240	2278
451	20241224	134100	2276376290	5250	5250	5250	5250	859
452	20241224	134000	2271866540	5250	5250	5250	5250	0
453	20241224	133900	2271866540	5250	5230	5250	5230	1279
454	20241224	133800	2265172630	5240	5240	5240	5230	2709
455	20241224	133700	2250998550	5240	5240	5240	5240	1849
456	20241224	133600	2241309790	5240	5240	5250	5240	3564
457	20241224	133500	2222634360	5250	5250	5250	5250	63
458	20241224	133400	2222303610	5250	5240	5250	5240	1443
459	20241224	133300	2214740210	5250	5250	5250	5250	20
460	20241224	133200	2214635210	5250	5240	5250	5240	3094
461	20241224	133100	2198412790	5250	5250	5250	5250	277
462	20241224	133000	2196958540	5250	5250	5250	5250	1043
463	20241224	132900	2191482790	5250	5250	5250	5240	47
464	20241224	132800	2191236140	5250	5260	5260	5250	208
465	20241224	132700	2190142130	5260	5250	5260	5240	509
466	20241224	132600	2187470360	5250	5250	5250	5250	101
467	20241224	132500	2186940110	5250	5260	5260	5250	745
468	20241224	132400	2183028760	5260	5260	5260	5260	350
469	20241224	132300	2181187760	5260	5260	5260	5260	251
470	20241224	132200	2179867500	5260	5260	5260	5250	202
471	20241224	132100	2178806980	5260	5250	5260	5250	58
472	20241224	132000	2178501970	5250	5250	5250	5250	70
473	20241224	131900	2178134470	5260	5260	5260	5260	697
474	20241224	131800	2174468250	5260	5260	5260	5260	227
475	20241224	131700	2173274230	5260	5260	5260	5260	10
476	20241224	131600	2173221630	5260	5260	5260	5260	0
477	20241224	131500	2173221630	5260	5260	5260	5260	863
478	20241224	131400	2168682250	5260	5250	5260	5250	835
479	20241224	131300	2164296500	5250	5250	5250	5250	768
480	20241224	131200	2160264500	5250	5250	5250	5240	877
481	20241224	131100	2155664250	5250	5240	5250	5240	2021
482	20241224	131000	2145063120	5240	5240	5240	5240	0
483	20241224	130900	2145063120	5240	5250	5250	5240	2300
484	20241224	130800	2133009110	5250	5250	5250	5240	650
485	20241224	130700	2129597610	5250	5250	5250	5250	186
486	20241224	130600	2128621110	5250	5260	5270	5250	2113
487	20241224	130500	2117524800	5260	5260	5260	5260	11
488	20241224	130400	2117466940	5270	5250	5270	5250	1218
489	20241224	130300	2111068440	5240	5250	5250	5240	1042
490	20241224	130200	2105608070	5250	5250	5250	5250	4916
491	20241224	130100	2079799070	5250	5250	5250	5250	0
492	20241224	130000	2079799070	5250	5270	5270	5250	4385
493	20241224	125900	2056751500	5270	5260	5270	5260	530
494	20241224	125800	2053963400	5270	5270	5270	5270	38
495	20241224	125700	2053763140	5270	5260	5270	5260	41
496	20241224	125600	2053547080	5270	5270	5270	5270	378
497	20241224	125500	2051555020	5270	5270	5270	5270	236
498	20241224	125400	2050311300	5270	5270	5280	5270	4889
499	20241224	125300	2024546170	5270	5270	5270	5270	0
500	20241224	125200	2024546170	5270	5270	5270	5270	2
501	20241224	125100	2024535630	5270	5270	5270	5270	229
502	20241224	125000	2023328800	5270	5270	5270	5270	250
503	20241224	124900	2022011300	5270	5270	5270	5260	71
504	20241224	124800	2021637530	5270	5270	5270	5270	3
505	20241224	124700	2021621720	5270	5270	5270	5270	205
506	20241224	124600	2020541370	5270	5270	5270	5270	370
507	20241224	124500	2018591470	5260	5260	5260	5260	357
508	20241224	124400	2016713650	5260	5260	5260	5260	49
509	20241224	124300	2016455910	5260	5260	5260	5260	471
510	20241224	124200	2013978450	5260	5250	5260	5250	901
511	20241224	124100	2009240190	5250	5250	5260	5250	2505
512	20241224	124000	1996086340	5250	5250	5260	5250	1658
513	20241224	123900	1987381820	5250	5270	5270	5250	983
514	20241224	123800	1982207160	5260	5260	5260	5260	0
515	20241224	123700	1982207160	5260	5260	5260	5260	1016
516	20241224	123600	1976863000	5250	5260	5260	5250	394
517	20241224	123500	1974792060	5260	5260	5260	5260	882
518	20241224	123400	1970152740	5270	5270	5270	5270	200
519	20241224	123300	1969098740	5270	5270	5270	5270	339
520	20241224	123200	1967312210	5270	5270	5270	5270	0
521	20241224	123100	1967312210	5270	5270	5270	5270	0
522	20241224	123000	1967312210	5270	5270	5270	5270	0
523	20241224	122900	1967312210	5270	5270	5270	5270	308
524	20241224	122800	1965689050	5260	5270	5270	5260	53
525	20241224	122700	1965409770	5260	5260	5260	5260	216
526	20241224	122600	1964273610	5260	5260	5260	5260	6
527	20241224	122500	1964242050	5260	5260	5260	5260	0
528	20241224	122400	1964242050	5260	5260	5260	5260	0
529	20241224	122300	1964242050	5260	5260	5260	5260	0
530	20241224	122200	1964242050	5260	5260	5260	5260	803
531	20241224	122100	1960018270	5260	5260	5260	5260	296
532	20241224	122000	1958461310	5260	5270	5270	5260	1050
533	20241224	121900	1952937810	5260	5260	5260	5260	50
534	20241224	121800	1952674810	5260	5260	5260	5260	1
535	20241224	121700	1952669550	5270	5270	5270	5270	600
536	20241224	121600	1949507550	5260	5270	5270	5260	341
537	20241224	121500	1947713480	5270	5260	5270	5260	566
538	20241224	121400	1944734170	5270	5270	5270	5270	12
539	20241224	121300	1944670930	5270	5270	5270	5270	10
540	20241224	121200	1944618230	5260	5260	5260	5260	0
541	20241224	121100	1944618230	5260	5260	5260	5260	0
542	20241224	121000	1944618230	5260	5270	5280	5260	1211
543	20241224	120900	1938246150	5260	5270	5270	5260	551
544	20241224	120800	1935347240	5270	5270	5270	5270	11
545	20241224	120700	1935289270	5270	5270	5270	5270	196
546	20241224	120600	1934256350	5270	5270	5270	5270	900
547	20241224	120500	1929513350	5270	5260	5270	5260	404
548	20241224	120400	1927388300	5270	5270	5270	5270	0
549	20241224	120300	1927388300	5270	5270	5280	5270	956
550	20241224	120200	1922348290	5270	5270	5270	5270	100
551	20241224	120100	1921821290	5280	5280	5280	5280	174
552	20241224	120000	1920902570	5280	5280	5280	5280	246
553	20241224	115900	1919603690	5270	5280	5280	5270	216
554	20241224	115800	1918465210	5280	5280	5280	5280	19
555	20241224	115700	1918364890	5280	5280	5280	5270	723
556	20241224	115600	1914554450	5270	5270	5270	5270	50
557	20241224	115500	1914290950	5270	5270	5270	5270	29
558	20241224	115400	1914138120	5270	5270	5270	5270	164
559	20241224	115300	1913273840	5270	5270	5270	5270	103
560	20241224	115200	1912731030	5270	5260	5270	5260	14
561	20241224	115100	1912657280	5270	5270	5270	5270	435
562	20241224	115000	1910364830	5270	5270	5270	5270	2
563	20241224	114900	1910354290	5270	5280	5280	5270	77
564	20241224	114800	1909947750	5280	5280	5280	5280	2
565	20241224	114700	1909937190	5260	5260	5260	5260	0
566	20241224	114600	1909937190	5260	5270	5270	5260	860
567	20241224	114500	1905405580	5280	5280	5280	5280	0
568	20241224	114400	1905405580	5280	5280	5280	5280	25
569	20241224	114300	1905273580	5280	5280	5280	5280	84
570	20241224	114200	1904830060	5280	5290	5300	5280	332
571	20241224	114100	1903077020	5290	5290	5290	5290	1818
572	20241224	114000	1893459800	5290	5290	5290	5290	698
573	20241224	113900	1889767380	5280	5290	5290	5280	129
574	20241224	113800	1889085970	5290	5280	5290	5280	666
575	20241224	113700	1885569460	5280	5260	5280	5260	1171
576	20241224	113600	1879398540	5260	5250	5260	5250	289
577	20241224	113500	1877880890	5240	5250	5250	5240	800
578	20241224	113400	1873687400	5250	5270	5270	5250	27
579	20241224	113300	1873545130	5270	5250	5270	5250	501
580	20241224	113200	1870914860	5250	5250	5250	5250	1500
581	20241224	113100	1863039860	5250	5260	5260	5250	70
582	20241224	113000	1862672230	5260	5240	5260	5240	1755
583	20241224	112900	1853450980	5240	5240	5240	5240	300
584	20241224	112800	1851878980	5240	5250	5250	5240	1095
585	20241224	112700	1846133380	5250	5260	5260	5250	505
586	20241224	112600	1843482080	5260	5260	5260	5260	110
587	20241224	112500	1842903480	5270	5270	5270	5270	0
588	20241224	112400	1842903480	5270	5250	5270	5250	743
589	20241224	112300	1839002490	5270	5270	5270	5270	100
590	20241224	112200	1838475490	5270	5250	5270	5240	8888
591	20241224	112100	1791855770	5250	5280	5280	5250	9074
592	20241224	112000	1744172860	5270	5280	5280	5270	688
593	20241224	111900	1740543100	5270	5280	5280	5270	150
594	20241224	111800	1739752100	5270	5270	5270	5270	146
595	20241224	111700	1738982680	5270	5270	5270	5270	26
596	20241224	111600	1738845660	5270	5270	5270	5270	61
597	20241224	111500	1738524190	5260	5260	5260	5260	1
598	20241224	111400	1738518930	5250	5270	5270	5250	5954
599	20241224	111300	1707196700	5270	5280	5280	5270	2
600	20241224	111200	1707186150	5280	5280	5280	5280	15
601	20241224	111100	1707106950	5280	5280	5280	5280	50
602	20241224	111000	1706842950	5280	5280	5290	5280	36
603	20241224	110900	1706652860	5280	5280	5280	5280	93
604	20241224	110800	1706161820	5270	5270	5270	5270	170
605	20241224	110700	1705265920	5270	5260	5270	5260	1811
606	20241224	110600	1695739060	5260	5280	5280	5260	6125
607	20241224	110500	1663504510	5280	5280	5280	5280	94
608	20241224	110400	1663008190	5280	5280	5280	5280	896
609	20241224	110300	1658277310	5270	5280	5280	5270	76
610	20241224	110200	1657876620	5290	5290	5290	5270	2525
611	20241224	110100	1644553580	5290	5290	5290	5290	142
612	20241224	110000	1643802400	5290	5290	5290	5290	3
613	20241224	105900	1643786530	5290	5290	5290	5290	11
614	20241224	105800	1643728340	5280	5280	5280	5280	0
615	20241224	105700	1643728340	5280	5290	5290	5280	337
616	20241224	105600	1641948040	5290	5290	5290	5290	50
617	20241224	105500	1641683540	5300	5300	5310	5300	12
618	20241224	105400	1641619930	5310	5300	5310	5300	1134
619	20241224	105300	1635609710	5300	5300	5300	5300	441
620	20241224	105200	1633272410	5270	5270	5270	5270	0
621	20241224	105100	1633272410	5270	5270	5270	5270	1000
622	20241224	105000	1628002410	5270	5300	5300	5270	3187
623	20241224	104900	1611178630	5300	5300	5300	5300	360
624	20241224	104800	1609270630	5300	5300	5300	5300	281
625	20241224	104700	1607781330	5300	5290	5300	5290	1149
626	20241224	104600	1601702910	5290	5290	5290	5290	500
627	20241224	104500	1599057910	5300	5300	5300	5290	667
628	20241224	104400	1595526180	5290	5300	5300	5290	598
629	20241224	104300	1592357280	5300	5290	5300	5280	1054
630	20241224	104200	1586783830	5290	5300	5300	5290	316
631	20241224	104100	1585111990	5290	5290	5290	5290	895
632	20241224	104000	1580377440	5300	5290	5300	5290	1013
633	20241224	103900	1575018650	5290	5290	5290	5290	36
634	20241224	103800	1574828210	5290	5290	5290	5290	55
635	20241224	103700	1574537260	5300	5300	5300	5300	7
636	20241224	103600	1574500160	5300	5280	5300	5270	1350
637	20241224	103500	1567373490	5270	5260	5270	5260	750
638	20241224	103400	1563426490	5260	5270	5270	5260	682
639	20241224	103300	1559834900	5280	5280	5280	5280	606
640	20241224	103200	1556635220	5270	5270	5270	5270	50
641	20241224	103100	1556371720	5260	5270	5270	5260	3342
642	20241224	103000	1538774200	5280	5270	5280	5270	1196
643	20241224	102900	1532463470	5280	5280	5290	5270	3380
644	20241224	102800	1514618030	5290	5300	5300	5290	540
645	20241224	102700	1511761350	5290	5300	5300	5290	166
646	20241224	102600	1510881610	5300	5290	5300	5290	219
647	20241224	102500	1509722630	5300	5300	5300	5280	177
648	20241224	102400	1508785160	5290	5300	5300	5280	558
649	20241224	102300	1505837790	5300	5300	5300	5300	0
650	20241224	102200	1505837790	5300	5300	5300	5280	1296
651	20241224	102100	1498983170	5300	5310	5310	5300	675
652	20241224	102000	1495399180	5320	5300	5320	5300	2433
653	20241224	101900	1482491100	5300	5290	5300	5280	238
654	20241224	101800	1481230880	5300	5290	5300	5290	622
655	20241224	101700	1477940470	5290	5290	5290	5290	460
656	20241224	101600	1475507070	5290	5270	5290	5270	693
657	20241224	101500	1471854560	5270	5270	5270	5270	357
658	20241224	101400	1469973170	5270	5280	5280	5260	537
659	20241224	101300	1467143220	5280	5280	5280	5270	1211
660	20241224	101200	1460757140	5280	5280	5290	5280	266
661	20241224	101100	1459352650	5280	5280	5280	5280	412
662	20241224	101000	1457177290	5280	5290	5300	5280	1135
663	20241224	100900	1451182380	5290	5300	5300	5290	351
664	20241224	100800	1449323080	5300	5290	5300	5290	795
665	20241224	100700	1445114280	5300	5300	5300	5280	343
666	20241224	100600	1443297750	5300	5280	5300	5280	2320
667	20241224	100500	1431040720	5250	5270	5290	5250	1072
668	20241224	100400	1425392840	5250	5250	5270	5250	300
669	20241224	100300	1423813620	5250	5260	5270	5250	3633
670	20241224	100200	1404740280	5260	5250	5260	5240	3530
671	20241224	100100	1386235490	5250	5260	5260	5250	6816
672	20241224	100000	1350416050	5260	5250	5260	5250	381
673	20241224	095900	1348415600	5270	5270	5270	5240	3267
674	20241224	095800	1331249060	5270	5250	5270	5250	789
675	20241224	095700	1327091630	5270	5250	5270	5250	2746
676	20241224	095600	1312674870	5250	5250	5260	5240	2742
677	20241224	095500	1298277940	5250	5260	5260	5250	1074
678	20241224	095400	1292639420	5260	5260	5260	5250	2852
679	20241224	095300	1277658300	5260	5260	5260	5250	2253
680	20241224	095200	1265824330	5260	5250	5260	5250	4226
681	20241224	095100	1243622880	5250	5260	5270	5250	4455
682	20241224	095000	1220198580	5260	5270	5270	5250	6073
683	20241224	094900	1188253880	5270	5260	5280	5260	1561
684	20241224	094800	1180038460	5260	5290	5290	5250	11462
685	20241224	094700	1119635060	5290	5300	5300	5290	1894
686	20241224	094600	1109615690	5290	5300	5300	5290	1154
687	20241224	094500	1103502980	5300	5310	5310	5300	938
688	20241224	094400	1098525020	5310	5320	5320	5300	2347
689	20241224	094300	1086065380	5320	5330	5330	5320	332
690	20241224	094200	1084298830	5330	5310	5330	5310	1704
691	20241224	094100	1075245910	5310	5300	5310	5290	1567
692	20241224	094000	1066940840	5300	5290	5300	5290	86
693	20241224	093900	1066485080	5290	5290	5310	5290	1681
694	20241224	093800	1057592270	5290	5290	5310	5280	5228
695	20241224	093700	1029927770	5290	5290	5290	5280	3141
696	20241224	093600	1013320920	5290	5290	5310	5280	1243
697	20241224	093500	1006752260	5280	5300	5310	5280	10806
698	20241224	093400	949591260	5300	5310	5310	5300	1996
699	20241224	093300	938997000	5320	5330	5330	5300	3644
700	20241224	093200	919631240	5330	5340	5350	5320	2180
701	20241224	093100	907994900	5350	5330	5350	5320	1924
702	20241224	093000	897731320	5330	5330	5330	5320	1954
703	20241224	092900	887327850	5330	5330	5330	5320	2893
704	20241224	092800	871920900	5330	5320	5330	5310	2024
705	20241224	092700	861157940	5310	5320	5320	5300	929
706	20241224	092600	856224740	5320	5300	5330	5290	2406
707	20241224	092500	843480470	5290	5300	5330	5280	6708
708	20241224	092400	807973150	5300	5290	5300	5280	3450
709	20241224	092300	789751920	5280	5310	5330	5280	5589
710	20241224	092200	760192750	5300	5290	5310	5280	4337
711	20241224	092100	737208930	5310	5320	5330	5290	10140
712	20241224	092000	683453650	5320	5330	5340	5320	9421
713	20241224	091900	633306620	5330	5350	5350	5330	11565
714	20241224	091800	571598280	5340	5350	5350	5340	5687
715	20241224	091700	541206900	5350	5380	5380	5340	11692
716	20241224	091600	478622350	5370	5380	5390	5370	3947
717	20241224	091500	457387850	5380	5360	5380	5360	2368
718	20241224	091400	444689360	5360	5400	5400	5350	2631
719	20241224	091300	430587800	5350	5430	5440	5350	9415
720	20241224	091200	379849290	5450	5430	5450	5430	1671
721	20241224	091100	370761840	5430	5390	5430	5390	1899
722	20241224	091000	360508840	5390	5390	5390	5350	19800
723	20241224	090900	254401520	5380	5410	5420	5380	9173
724	20241224	090800	204916950	5420	5430	5430	5410	6758
725	20241224	090700	168297800	5420	5480	5480	5420	7058
726	20241224	090600	129851670	5480	5480	5480	5470	2103
727	20241224	090500	118332330	5480	5480	5500	5470	2304
728	20241224	090400	105702840	5470	5470	5490	5470	1495
729	20241224	090300	97510720	5460	5490	5500	5460	5168
730	20241224	090200	69195680	5490	5480	5510	5470	1081
731	20241224	090100	63259080	5500	5480	5500	5420	3259
732	20241224	090000	45518970	5470	5510	5540	5430	7974