KissMeData/458650/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214700	3249362100	18940	18940	18940	18940	2388
3	20241218	214600	3249362100	18940	18940	18940	18940	0
4	20241218	214500	3249362100	18940	18940	18940	18940	0
5	20241218	214400	3249362100	18940	18940	18940	18940	0
6	20241218	214300	3249362100	18940	18940	18940	18940	0
7	20241218	214200	3249362100	18940	18940	18940	18940	0
8	20241218	214100	3249362100	18940	18940	18940	18940	0
9	20241218	214000	3249362100	18940	18940	18940	18940	0
10	20241218	213900	3249362100	18940	18940	18940	18940	0
11	20241218	213800	3249362100	18940	18940	18940	18940	0
12	20241218	213700	3249362100	18940	18940	18940	18940	0
13	20241218	213600	3249362100	18940	18940	18940	18940	0
14	20241218	213500	3249362100	18940	18940	18940	18940	0
15	20241218	213400	3249362100	18940	18940	18940	18940	0
16	20241218	213300	3249362100	18940	18940	18940	18940	0
17	20241218	213200	3249362100	18940	18940	18940	18940	0
18	20241218	213100	3249362100	18940	18940	18940	18940	0
19	20241218	213000	3249362100	18940	18940	18940	18940	0
20	20241218	212900	3249362100	18940	18940	18940	18940	0
21	20241218	212800	3249362100	18940	18940	18940	18940	0
22	20241218	212700	3249362100	18940	18940	18940	18940	0
23	20241218	212600	3249362100	18940	18940	18940	18940	0
24	20241218	212500	3249362100	18940	18940	18940	18940	0
25	20241218	212400	3249362100	18940	18940	18940	18940	0
26	20241218	212300	3249362100	18940	18940	18940	18940	0
27	20241218	212200	3249362100	18940	18940	18940	18940	0
28	20241218	212100	3249362100	18940	18940	18940	18940	0
29	20241218	212000	3249362100	18940	18940	18940	18940	0
30	20241218	211900	3249362100	18940	18940	18940	18940	0
31	20241218	211800	3249362100	18940	18940	18940	18940	0
32	20241218	211700	3249362100	18940	18940	18940	18940	2388
33	20241218	211600	3249362100	18940	18940	18940	18940	0
34	20241218	211500	3249362100	18940	18940	18940	18940	0
35	20241218	211400	3249362100	18940	18940	18940	18940	0
36	20241218	211300	3249362100	18940	18940	18940	18940	0
37	20241218	211200	3249362100	18940	18940	18940	18940	0
38	20241218	211100	3249362100	18940	18940	18940	18940	0
39	20241218	211000	3249362100	18940	18940	18940	18940	0
40	20241218	210900	3249362100	18940	18940	18940	18940	0
41	20241218	210800	3249362100	18940	18940	18940	18940	0
42	20241218	210700	3249362100	18940	18940	18940	18940	0
43	20241218	210600	3249362100	18940	18940	18940	18940	0
44	20241218	210500	3249362100	18940	18940	18940	18940	0
45	20241218	210400	3249362100	18940	18940	18940	18940	0
46	20241218	210300	3249362100	18940	18940	18940	18940	0
47	20241218	210200	3249362100	18940	18940	18940	18940	0
48	20241218	210100	3249362100	18940	18940	18940	18940	0
49	20241218	210000	3249362100	18940	18940	18940	18940	0
50	20241218	205900	3249362100	18940	18940	18940	18940	0
51	20241218	205800	3249362100	18940	18940	18940	18940	0
52	20241218	205700	3249362100	18940	18940	18940	18940	0
53	20241218	205600	3249362100	18940	18940	18940	18940	0
54	20241218	205500	3249362100	18940	18940	18940	18940	0
55	20241218	205400	3249362100	18940	18940	18940	18940	0
56	20241218	205300	3249362100	18940	18940	18940	18940	0
57	20241218	205200	3249362100	18940	18940	18940	18940	0
58	20241218	205100	3249362100	18940	18940	18940	18940	0
59	20241218	205000	3249362100	18940	18940	18940	18940	0
60	20241218	204900	3249362100	18940	18940	18940	18940	0
61	20241218	204800	3249362100	18940	18940	18940	18940	0
62	20241218	204700	3249362100	18940	18940	18940	18940	2388
63	20241218	204600	3249362100	18940	18940	18940	18940	0
64	20241218	204500	3249362100	18940	18940	18940	18940	0
65	20241218	204400	3249362100	18940	18940	18940	18940	0
66	20241218	204300	3249362100	18940	18940	18940	18940	0
67	20241218	204200	3249362100	18940	18940	18940	18940	0
68	20241218	204100	3249362100	18940	18940	18940	18940	0
69	20241218	204000	3249362100	18940	18940	18940	18940	0
70	20241218	203900	3249362100	18940	18940	18940	18940	0
71	20241218	203800	3249362100	18940	18940	18940	18940	0
72	20241218	203700	3249362100	18940	18940	18940	18940	0
73	20241218	203600	3249362100	18940	18940	18940	18940	0
74	20241218	203500	3249362100	18940	18940	18940	18940	0
75	20241218	203400	3249362100	18940	18940	18940	18940	0
76	20241218	203300	3249362100	18940	18940	18940	18940	0
77	20241218	203200	3249362100	18940	18940	18940	18940	0
78	20241218	203100	3249362100	18940	18940	18940	18940	0
79	20241218	203000	3249362100	18940	18940	18940	18940	0
80	20241218	202900	3249362100	18940	18940	18940	18940	0
81	20241218	202800	3249362100	18940	18940	18940	18940	0
82	20241218	202700	3249362100	18940	18940	18940	18940	0
83	20241218	202600	3249362100	18940	18940	18940	18940	0
84	20241218	202500	3249362100	18940	18940	18940	18940	0
85	20241218	202400	3249362100	18940	18940	18940	18940	0
86	20241218	202300	3249362100	18940	18940	18940	18940	0
87	20241218	202200	3249362100	18940	18940	18940	18940	0
88	20241218	202100	3249362100	18940	18940	18940	18940	0
89	20241218	202000	3249362100	18940	18940	18940	18940	0
90	20241218	201900	3249362100	18940	18940	18940	18940	0
91	20241218	201800	3249362100	18940	18940	18940	18940	0
92	20241218	201700	3249362100	18940	18940	18940	18940	2388
93	20241218	201600	3249362100	18940	18940	18940	18940	0
94	20241218	201500	3249362100	18940	18940	18940	18940	0
95	20241218	201400	3249362100	18940	18940	18940	18940	0
96	20241218	201300	3249362100	18940	18940	18940	18940	0
97	20241218	201200	3249362100	18940	18940	18940	18940	0
98	20241218	201100	3249362100	18940	18940	18940	18940	0
99	20241218	201000	3249362100	18940	18940	18940	18940	0
100	20241218	200900	3249362100	18940	18940	18940	18940	0
101	20241218	200800	3249362100	18940	18940	18940	18940	0
102	20241218	200700	3249362100	18940	18940	18940	18940	0
103	20241218	200600	3249362100	18940	18940	18940	18940	0
104	20241218	200500	3249362100	18940	18940	18940	18940	0
105	20241218	200400	3249362100	18940	18940	18940	18940	0
106	20241218	200300	3249362100	18940	18940	18940	18940	0
107	20241218	200200	3249362100	18940	18940	18940	18940	0
108	20241218	200100	3249362100	18940	18940	18940	18940	0
109	20241218	200000	3249362100	18940	18940	18940	18940	0
110	20241218	195900	3249362100	18940	18940	18940	18940	0
111	20241218	195800	3249362100	18940	18940	18940	18940	0
112	20241218	195700	3249362100	18940	18940	18940	18940	0
113	20241218	195600	3249362100	18940	18940	18940	18940	0
114	20241218	195500	3249362100	18940	18940	18940	18940	0
115	20241218	195400	3249362100	18940	18940	18940	18940	0
116	20241218	195300	3249362100	18940	18940	18940	18940	0
117	20241218	195200	3249362100	18940	18940	18940	18940	0
118	20241218	195100	3249362100	18940	18940	18940	18940	0
119	20241218	195000	3249362100	18940	18940	18940	18940	0
120	20241218	194900	3249362100	18940	18940	18940	18940	0
121	20241218	194800	3249362100	18940	18940	18940	18940	0
122	20241218	194700	3249362100	18940	18940	18940	18940	2388
123	20241218	194600	3249362100	18940	18940	18940	18940	0
124	20241218	194500	3249362100	18940	18940	18940	18940	0
125	20241218	194400	3249362100	18940	18940	18940	18940	0
126	20241218	194300	3249362100	18940	18940	18940	18940	0
127	20241218	194200	3249362100	18940	18940	18940	18940	0
128	20241218	194100	3249362100	18940	18940	18940	18940	0
129	20241218	194000	3249362100	18940	18940	18940	18940	0
130	20241218	193900	3249362100	18940	18940	18940	18940	0
131	20241218	193800	3249362100	18940	18940	18940	18940	0
132	20241218	193700	3249362100	18940	18940	18940	18940	0
133	20241218	193600	3249362100	18940	18940	18940	18940	0
134	20241218	193500	3249362100	18940	18940	18940	18940	0
135	20241218	193400	3249362100	18940	18940	18940	18940	0
136	20241218	193300	3249362100	18940	18940	18940	18940	0
137	20241218	193200	3249362100	18940	18940	18940	18940	0
138	20241218	193100	3249362100	18940	18940	18940	18940	0
139	20241218	193000	3249362100	18940	18940	18940	18940	0
140	20241218	192900	3249362100	18940	18940	18940	18940	0
141	20241218	192800	3249362100	18940	18940	18940	18940	0
142	20241218	192700	3249362100	18940	18940	18940	18940	0
143	20241218	192600	3249362100	18940	18940	18940	18940	0
144	20241218	192500	3249362100	18940	18940	18940	18940	0
145	20241218	192400	3249362100	18940	18940	18940	18940	0
146	20241218	192300	3249362100	18940	18940	18940	18940	0
147	20241218	192200	3249362100	18940	18940	18940	18940	0
148	20241218	192100	3249362100	18940	18940	18940	18940	0
149	20241218	192000	3249362100	18940	18940	18940	18940	0
150	20241218	191900	3249362100	18940	18940	18940	18940	0
151	20241218	191800	3249362100	18940	18940	18940	18940	0
152	20241218	191700	3249362100	18940	18940	18940	18940	2388
153	20241218	191600	3249362100	18940	18940	18940	18940	0
154	20241218	191500	3249362100	18940	18940	18940	18940	0
155	20241218	191400	3249362100	18940	18940	18940	18940	0
156	20241218	191300	3249362100	18940	18940	18940	18940	0
157	20241218	191200	3249362100	18940	18940	18940	18940	0
158	20241218	191100	3249362100	18940	18940	18940	18940	0
159	20241218	191000	3249362100	18940	18940	18940	18940	0
160	20241218	190900	3249362100	18940	18940	18940	18940	0
161	20241218	190800	3249362100	18940	18940	18940	18940	0
162	20241218	190700	3249362100	18940	18940	18940	18940	0
163	20241218	190600	3249362100	18940	18940	18940	18940	0
164	20241218	190500	3249362100	18940	18940	18940	18940	0
165	20241218	190400	3249362100	18940	18940	18940	18940	0
166	20241218	190300	3249362100	18940	18940	18940	18940	0
167	20241218	190200	3249362100	18940	18940	18940	18940	0
168	20241218	190100	3249362100	18940	18940	18940	18940	0
169	20241218	190000	3249362100	18940	18940	18940	18940	0
170	20241218	185900	3249362100	18940	18940	18940	18940	0
171	20241218	185800	3249362100	18940	18940	18940	18940	0
172	20241218	185700	3249362100	18940	18940	18940	18940	0
173	20241218	185600	3249362100	18940	18940	18940	18940	0
174	20241218	185500	3249362100	18940	18940	18940	18940	0
175	20241218	185400	3249362100	18940	18940	18940	18940	0
176	20241218	185300	3249362100	18940	18940	18940	18940	0
177	20241218	185200	3249362100	18940	18940	18940	18940	0
178	20241218	185100	3249362100	18940	18940	18940	18940	0
179	20241218	185000	3249362100	18940	18940	18940	18940	0
180	20241218	184900	3249362100	18940	18940	18940	18940	0
181	20241218	184800	3249362100	18940	18940	18940	18940	0
182	20241218	184700	3249362100	18940	18940	18940	18940	2388
183	20241218	184600	3249362100	18940	18940	18940	18940	0
184	20241218	184500	3249362100	18940	18940	18940	18940	0
185	20241218	184400	3249362100	18940	18940	18940	18940	0
186	20241218	184300	3249362100	18940	18940	18940	18940	0
187	20241218	184200	3249362100	18940	18940	18940	18940	0
188	20241218	184100	3249362100	18940	18940	18940	18940	0
189	20241218	184000	3249362100	18940	18940	18940	18940	0
190	20241218	183900	3249362100	18940	18940	18940	18940	0
191	20241218	183800	3249362100	18940	18940	18940	18940	0
192	20241218	183700	3249362100	18940	18940	18940	18940	0
193	20241218	183600	3249362100	18940	18940	18940	18940	0
194	20241218	183500	3249362100	18940	18940	18940	18940	0
195	20241218	183400	3249362100	18940	18940	18940	18940	0
196	20241218	183300	3249362100	18940	18940	18940	18940	0
197	20241218	183200	3249362100	18940	18940	18940	18940	0
198	20241218	183100	3249362100	18940	18940	18940	18940	0
199	20241218	183000	3249362100	18940	18940	18940	18940	0
200	20241218	182900	3249362100	18940	18940	18940	18940	0
201	20241218	182800	3249362100	18940	18940	18940	18940	0
202	20241218	182700	3249362100	18940	18940	18940	18940	0
203	20241218	182600	3249362100	18940	18940	18940	18940	0
204	20241218	182500	3249362100	18940	18940	18940	18940	0
205	20241218	182400	3249362100	18940	18940	18940	18940	0
206	20241218	182300	3249362100	18940	18940	18940	18940	0
207	20241218	182200	3249362100	18940	18940	18940	18940	0
208	20241218	182100	3249362100	18940	18940	18940	18940	0
209	20241218	182000	3249362100	18940	18940	18940	18940	0
210	20241218	181900	3249362100	18940	18940	18940	18940	0
211	20241218	181800	3249362100	18940	18940	18940	18940	0
212	20241218	181700	3249362100	18940	18940	18940	18940	2388
213	20241218	181600	3249362100	18940	18940	18940	18940	0
214	20241218	181500	3249362100	18940	18940	18940	18940	0
215	20241218	181400	3249362100	18940	18940	18940	18940	0
216	20241218	181300	3249362100	18940	18940	18940	18940	0
217	20241218	181200	3249362100	18940	18940	18940	18940	0
218	20241218	181100	3249362100	18940	18940	18940	18940	0
219	20241218	181000	3249362100	18940	18940	18940	18940	0
220	20241218	180900	3249362100	18940	18940	18940	18940	0
221	20241218	180800	3249362100	18940	18940	18940	18940	0
222	20241218	180700	3249362100	18940	18940	18940	18940	0
223	20241218	180600	3249362100	18940	18940	18940	18940	0
224	20241218	180500	3249362100	18940	18940	18940	18940	0
225	20241218	180400	3249362100	18940	18940	18940	18940	0
226	20241218	180300	3249362100	18940	18940	18940	18940	0
227	20241218	180200	3249362100	18940	18940	18940	18940	0
228	20241218	180100	3249362100	18940	18940	18940	18940	0
229	20241218	180000	3249362100	18940	18940	18940	18940	0
230	20241218	175900	3249362100	18940	18940	18940	18940	0
231	20241218	175800	3249362100	18940	18940	18940	18940	0
232	20241218	175700	3249362100	18940	18940	18940	18940	0
233	20241218	175600	3249362100	18940	18940	18940	18940	0
234	20241218	175500	3249362100	18940	18940	18940	18940	0
235	20241218	175400	3249362100	18940	18940	18940	18940	0
236	20241218	175300	3249362100	18940	18940	18940	18940	0
237	20241218	175200	3249362100	18940	18940	18940	18940	0
238	20241218	175100	3249362100	18940	18940	18940	18940	0
239	20241218	175000	3249362100	18940	18940	18940	18940	0
240	20241218	174900	3249362100	18940	18940	18940	18940	0
241	20241218	174800	3249362100	18940	18940	18940	18940	0
242	20241218	174700	3249362100	18940	18940	18940	18940	2388
243	20241218	174600	3249362100	18940	18940	18940	18940	0
244	20241218	174500	3249362100	18940	18940	18940	18940	0
245	20241218	174400	3249362100	18940	18940	18940	18940	0
246	20241218	174300	3249362100	18940	18940	18940	18940	0
247	20241218	174200	3249362100	18940	18940	18940	18940	0
248	20241218	174100	3249362100	18940	18940	18940	18940	0
249	20241218	174000	3249362100	18940	18940	18940	18940	0
250	20241218	173900	3249362100	18940	18940	18940	18940	0
251	20241218	173800	3249362100	18940	18940	18940	18940	0
252	20241218	173700	3249362100	18940	18940	18940	18940	0
253	20241218	173600	3249362100	18940	18940	18940	18940	0
254	20241218	173500	3249362100	18940	18940	18940	18940	0
255	20241218	173400	3249362100	18940	18940	18940	18940	0
256	20241218	173300	3249362100	18940	18940	18940	18940	0
257	20241218	173200	3249362100	18940	18940	18940	18940	0
258	20241218	173100	3249362100	18940	18940	18940	18940	0
259	20241218	173000	3249362100	18940	18940	18940	18940	0
260	20241218	172900	3249362100	18940	18940	18940	18940	0
261	20241218	172800	3249362100	18940	18940	18940	18940	0
262	20241218	172700	3249362100	18940	18940	18940	18940	0
263	20241218	172600	3249362100	18940	18940	18940	18940	0
264	20241218	172500	3249362100	18940	18940	18940	18940	0
265	20241218	172400	3249362100	18940	18940	18940	18940	0
266	20241218	172300	3249362100	18940	18940	18940	18940	0
267	20241218	172200	3249362100	18940	18940	18940	18940	0
268	20241218	172100	3249362100	18940	18940	18940	18940	0
269	20241218	172000	3249362100	18940	18940	18940	18940	0
270	20241218	171900	3249362100	18940	18940	18940	18940	0
271	20241218	171800	3249362100	18940	18940	18940	18940	0
272	20241218	171700	3249362100	18940	18940	18940	18940	2388
273	20241218	171600	3249362100	18940	18940	18940	18940	0
274	20241218	171500	3249362100	18940	18940	18940	18940	0
275	20241218	171400	3249362100	18940	18940	18940	18940	0
276	20241218	171300	3249362100	18940	18940	18940	18940	0
277	20241218	171200	3249362100	18940	18940	18940	18940	0
278	20241218	171100	3249362100	18940	18940	18940	18940	0
279	20241218	171000	3249362100	18940	18940	18940	18940	0
280	20241218	170900	3249362100	18940	18940	18940	18940	0
281	20241218	170800	3249362100	18940	18940	18940	18940	0
282	20241218	170700	3249362100	18940	18940	18940	18940	0
283	20241218	170600	3249362100	18940	18940	18940	18940	0
284	20241218	170500	3249362100	18940	18940	18940	18940	0
285	20241218	170400	3249362100	18940	18940	18940	18940	0
286	20241218	170300	3249362100	18940	18940	18940	18940	0
287	20241218	170200	3249362100	18940	18940	18940	18940	0
288	20241218	170100	3249362100	18940	18940	18940	18940	0
289	20241218	170000	3249362100	18940	18940	18940	18940	0
290	20241218	165900	3249362100	18940	18940	18940	18940	0
291	20241218	165800	3249362100	18940	18940	18940	18940	0
292	20241218	165700	3249362100	18940	18940	18940	18940	0
293	20241218	165600	3249362100	18940	18940	18940	18940	0
294	20241218	165500	3249362100	18940	18940	18940	18940	0
295	20241218	165400	3249362100	18940	18940	18940	18940	0
296	20241218	165300	3249362100	18940	18940	18940	18940	0
297	20241218	165200	3249362100	18940	18940	18940	18940	0
298	20241218	165100	3249362100	18940	18940	18940	18940	0
299	20241218	165000	3249362100	18940	18940	18940	18940	0
300	20241218	164900	3249362100	18940	18940	18940	18940	0
301	20241218	164800	3249362100	18940	18940	18940	18940	0
302	20241218	164700	3249362100	18940	18940	18940	18940	2388
303	20241218	164600	3249362100	18940	18940	18940	18940	0
304	20241218	164500	3249362100	18940	18940	18940	18940	0
305	20241218	164400	3249362100	18940	18940	18940	18940	0
306	20241218	164300	3249362100	18940	18940	18940	18940	0
307	20241218	164200	3249362100	18940	18940	18940	18940	0
308	20241218	164100	3249362100	18940	18940	18940	18940	0
309	20241218	164000	3249362100	18940	18940	18940	18940	0
310	20241218	163900	3249362100	18940	18940	18940	18940	0
311	20241218	163800	3249362100	18940	18940	18940	18940	0
312	20241218	163700	3249362100	18940	18940	18940	18940	0
313	20241218	163600	3249362100	18940	18940	18940	18940	0
314	20241218	163500	3249362100	18940	18940	18940	18940	0
315	20241218	163400	3249362100	18940	18940	18940	18940	0
316	20241218	163300	3249362100	18940	18940	18940	18940	0
317	20241218	163200	3249362100	18940	18940	18940	18940	0
318	20241218	163100	3249362100	18940	18940	18940	18940	0
319	20241218	163000	3249362100	18940	18940	18940	18940	0
320	20241218	162900	3249362100	18940	18940	18940	18940	0
321	20241218	162800	3249362100	18940	18940	18940	18940	0
322	20241218	162700	3249362100	18940	18940	18940	18940	0
323	20241218	162600	3249362100	18940	18940	18940	18940	0
324	20241218	162500	3249362100	18940	18940	18940	18940	0
325	20241218	162400	3249362100	18940	18940	18940	18940	0
326	20241218	162300	3249362100	18940	18940	18940	18940	0
327	20241218	162200	3249362100	18940	18940	18940	18940	0
328	20241218	162100	3249362100	18940	18940	18940	18940	0
329	20241218	162000	3249362100	18940	18940	18940	18940	0
330	20241218	161900	3249362100	18940	18940	18940	18940	0
331	20241218	161800	3249362100	18940	18940	18940	18940	0
332	20241218	161700	3249362100	18940	18940	18940	18940	2388
333	20241218	161600	3249362100	18940	18940	18940	18940	0
334	20241218	161500	3249362100	18940	18940	18940	18940	0
335	20241218	161400	3249362100	18940	18940	18940	18940	0
336	20241218	161300	3249362100	18940	18940	18940	18940	0
337	20241218	161200	3249362100	18940	18940	18940	18940	0
338	20241218	161100	3249362100	18940	18940	18940	18940	0
339	20241218	161000	3249362100	18940	18940	18940	18940	0
340	20241218	160900	3249362100	18940	18940	18940	18940	0
341	20241218	160800	3249362100	18940	18940	18940	18940	0
342	20241218	160700	3249362100	18940	18940	18940	18940	0
343	20241218	160600	3249362100	18940	18940	18940	18940	0
344	20241218	160500	3249362100	18940	18940	18940	18940	0
345	20241218	160400	3249362100	18940	18940	18940	18940	0
346	20241218	160300	3249362100	18940	18940	18940	18940	0
347	20241218	160200	3249362100	18940	18940	18940	18940	0
348	20241218	160100	3249362100	18940	18940	18940	18940	0
349	20241218	160000	3249362100	18940	18940	18940	18940	0
350	20241218	155900	3249362100	18940	18940	18940	18940	0
351	20241218	155800	3249362100	18940	18940	18940	18940	0
352	20241218	155700	3249362100	18940	18940	18940	18940	0
353	20241218	155600	3249362100	18940	18940	18940	18940	0
354	20241218	155500	3249362100	18940	18940	18940	18940	0
355	20241218	155400	3249362100	18940	18940	18940	18940	0
356	20241218	155300	3249362100	18940	18940	18940	18940	0
357	20241218	155200	3249362100	18940	18940	18940	18940	0
358	20241218	155100	3249362100	18940	18940	18940	18940	0
359	20241218	155000	3249362100	18940	18940	18940	18940	0
360	20241218	154900	3249362100	18940	18940	18940	18940	0
361	20241218	154800	3249362100	18940	18940	18940	18940	0
362	20241218	154700	3249362100	18940	18940	18940	18940	2388
363	20241218	154600	3249362100	18940	18940	18940	18940	0
364	20241218	154500	3249362100	18940	18940	18940	18940	0
365	20241218	154400	3249362100	18940	18940	18940	18940	0
366	20241218	154300	3249362100	18940	18940	18940	18940	0
367	20241218	154200	3249362100	18940	18940	18940	18940	0
368	20241218	154100	3249362100	18940	18940	18940	18940	0
369	20241218	154000	3249362100	18940	18940	18940	18940	0
370	20241218	153900	3249362100	18940	18940	18940	18940	0
371	20241218	153800	3249362100	18940	18940	18940	18940	0
372	20241218	153700	3249362100	18940	18940	18940	18940	0
373	20241218	153600	3249362100	18940	18940	18940	18940	0
374	20241218	153500	3249362100	18940	18940	18940	18940	0
375	20241218	153400	3249362100	18940	18940	18940	18940	0
376	20241218	153300	3249362100	18940	18940	18940	18940	0
377	20241218	153200	3249362100	18940	18940	18940	18940	0
378	20241218	153100	3249362100	18940	18940	18940	18940	0
379	20241218	153000	3249362100	18940	18940	18940	18940	2388
380	20241218	152900	3204133380	18920	18920	18920	18920	0
381	20241218	152800	3204133380	18920	18920	18920	18920	0
382	20241218	152700	3204133380	18920	18920	18920	18920	0
383	20241218	152600	3204133380	18920	18920	18920	18920	0
384	20241218	152500	3204133380	18920	18920	18920	18920	0
385	20241218	152400	3204133380	18920	18920	18920	18920	0
386	20241218	152300	3204133380	18920	18920	18920	18920	0
387	20241218	152200	3204133380	18920	18920	18920	18920	0
388	20241218	152100	3204133380	18920	18920	18920	18920	0
389	20241218	152000	3204133380	18920	18920	18920	18920	0
390	20241218	151900	3204133380	18920	18860	18930	18860	1259
391	20241218	151800	3180338650	18860	18860	18860	18850	312
392	20241218	151700	3174457310	18860	18860	18870	18850	661
393	20241218	151600	3161989840	18870	18860	18890	18860	54
394	20241218	151500	3160970250	18890	18870	18890	18860	227
395	20241218	151400	3156687530	18880	18860	18880	18860	11
396	20241218	151300	3156479870	18860	18890	18890	18860	84
397	20241218	151200	3154895540	18900	18860	18900	18860	224
398	20241218	151100	3150670420	18860	18860	18890	18860	325
399	20241218	151000	3144539030	18860	18860	18860	18860	25
400	20241218	150900	3144067530	18860	18860	18900	18860	252
401	20241218	150800	3139306770	18860	18860	18860	18860	150
402	20241218	150700	3136477770	18900	18870	18900	18860	225
403	20241218	150600	3132231770	18870	18900	18900	18860	95
404	20241218	150500	3130438410	18870	18900	18900	18870	40
405	20241218	150400	3129682590	18860	18910	18910	18830	149
406	20241218	150300	3126874660	18850	18850	18850	18850	57
407	20241218	150200	3125800210	18840	18940	18940	18840	646
408	20241218	150100	3113580360	18830	18940	18940	18830	56
409	20241218	150000	3112524770	18950	18900	18950	18900	239
410	20241218	145900	3108001450	18920	18930	18930	18860	271
411	20241218	145800	3102880700	18900	18920	18950	18900	1338
412	20241218	145700	3077589670	18950	18980	18990	18950	986
413	20241218	145600	3058878740	18980	18960	18990	18950	788
414	20241218	145500	3043924790	18950	18950	18970	18920	582
415	20241218	145400	3032889420	18940	18920	18960	18920	218
416	20241218	145300	3028763870	18960	18980	18980	18900	289
417	20241218	145200	3023292690	18990	18990	18990	18960	882
418	20241218	145100	3006551680	18970	18900	18990	18900	3028
419	20241218	145000	2949233830	18900	18860	18910	18860	560
420	20241218	144900	2938654850	18870	18850	18870	18830	617
421	20241218	144800	2927029840	18880	18880	18880	18880	54
422	20241218	144700	2926010320	18880	18880	18890	18880	91
423	20241218	144600	2924292040	18880	18880	18880	18880	97
424	20241218	144500	2922460680	18890	18860	18900	18860	385
425	20241218	144400	2915191840	18860	18870	18870	18860	57
426	20241218	144300	2914116310	18870	18890	18900	18870	62
427	20241218	144200	2912945210	18870	18870	18870	18870	0
428	20241218	144100	2912945210	18870	18810	18910	18810	1283
429	20241218	144000	2888722450	18830	18810	18840	18810	445
430	20241218	143900	2880342200	18810	18810	18810	18810	0
431	20241218	143800	2880342200	18810	18830	18830	18810	588
432	20241218	143700	2869280920	18810	18850	18860	18810	2569
433	20241218	143600	2820890360	18860	18860	18870	18850	122
434	20241218	143500	2818589450	18860	18860	18860	18860	10
435	20241218	143400	2818400850	18860	18860	18870	18860	338
436	20241218	143300	2812026070	18870	18850	18870	18850	425
437	20241218	143200	2804014320	18880	18870	18890	18870	856
438	20241218	143100	2787856530	18850	18840	18880	18840	556
439	20241218	143000	2777369910	18880	18830	18880	18830	405
440	20241218	142900	2769736090	18860	18820	18860	18820	824
441	20241218	142800	2754206850	18820	18800	18820	18790	228
442	20241218	142700	2749921220	18790	18800	18800	18790	105
443	20241218	142600	2747947270	18820	18840	18840	18820	89
444	20241218	142500	2746271930	18840	18750	18840	18750	186
445	20241218	142400	2742773220	18750	18740	18820	18740	190
446	20241218	142300	2739211530	18740	18820	18830	18740	324
447	20241218	142200	2733128920	18820	18820	18820	18820	1
448	20241218	142100	2733110100	18830	18820	18830	18750	125
449	20241218	142000	2730758410	18810	18730	18810	18730	1096
450	20241218	141900	2710177150	18720	18700	18720	18680	404
451	20241218	141800	2702622420	18680	18680	18690	18680	70
452	20241218	141700	2701314320	18680	18680	18680	18680	38
453	20241218	141600	2700604480	18680	18680	18680	18680	62
454	20241218	141500	2699446320	18700	18680	18700	18680	189
455	20241218	141400	2695915580	18690	18700	18700	18690	60
456	20241218	141300	2694794080	18700	18690	18710	18690	46
457	20241218	141200	2693934250	18690	18700	18710	18690	148
458	20241218	141100	2691165970	18700	18700	18700	18690	268
459	20241218	141000	2686154410	18710	18710	18720	18710	75
460	20241218	140900	2684751150	18680	18700	18700	18680	18
461	20241218	140800	2684414650	18680	18690	18690	18680	66
462	20241218	140700	2683181190	18690	18730	18730	18690	882
463	20241218	140600	2666678930	18730	18720	18730	18710	222
464	20241218	140500	2662524690	18750	18700	18750	18680	436
465	20241218	140400	2654372540	18690	18710	18710	18690	220
466	20241218	140300	2650258460	18700	18750	18750	18700	72
467	20241218	140200	2648909760	18750	18700	18750	18700	227
468	20241218	140100	2644663810	18720	18690	18720	18670	535
469	20241218	140000	2634667630	18680	18690	18690	18680	166
470	20241218	135900	2631565850	18690	18700	18700	18690	10
471	20241218	135800	2631378930	18700	18700	18700	18700	0
472	20241218	135700	2631378930	18700	18690	18700	18680	296
473	20241218	135600	2625847310	18690	18710	18710	18690	80
474	20241218	135500	2624351230	18710	18710	18710	18690	67
475	20241218	135400	2623098150	18710	18750	18750	18710	466
476	20241218	135300	2614375670	18710	18710	18710	18710	142
477	20241218	135200	2611718850	18760	18770	18770	18760	141
478	20241218	135100	2609073160	18760	18700	18760	18700	120
479	20241218	135000	2606827530	18740	18740	18740	18740	62
480	20241218	134900	2605665650	18750	18760	18770	18740	274
481	20241218	134800	2600528110	18760	18740	18760	18740	651
482	20241218	134700	2588327790	18740	18710	18740	18710	168
483	20241218	134600	2585182070	18670	18670	18670	18670	61
484	20241218	134500	2584043200	18670	18670	18670	18670	96
485	20241218	134400	2582250880	18680	18690	18690	18670	622
486	20241218	134300	2570632300	18760	18710	18760	18710	126
487	20241218	134200	2568273760	18730	18710	18740	18670	63
488	20241218	134100	2567094510	18710	18710	18720	18660	91
489	20241218	134000	2565391780	18700	18680	18700	18650	244
490	20241218	133900	2560837640	18680	18680	18680	18680	21
491	20241218	133800	2560445360	18690	18720	18720	18620	1112
492	20241218	133700	2539693040	18720	18660	18730	18660	708
493	20241218	133600	2526466910	18650	18650	18660	18580	506
494	20241218	133500	2517039090	18650	18590	18660	18590	277
495	20241218	133400	2511877650	18600	18550	18600	18550	224
496	20241218	133300	2507714830	18550	18550	18550	18550	118
497	20241218	133200	2505525930	18550	18550	18570	18550	149
498	20241218	133100	2502759420	18560	18540	18570	18540	265
499	20241218	133000	2497841430	18550	18550	18550	18550	0
500	20241218	132900	2497841430	18550	18560	18570	18550	75
501	20241218	132800	2496449470	18560	18520	18560	18520	208
502	20241218	132700	2492592860	18490	18490	18490	18490	142
503	20241218	132600	2489967280	18520	18490	18520	18480	158
504	20241218	132500	2487044420	18480	18470	18480	18470	51
505	20241218	132400	2486102430	18470	18480	18480	18470	28
506	20241218	132300	2485585140	18480	18480	18480	18470	185
507	20241218	132200	2482167810	18480	18470	18490	18470	291
508	20241218	132100	2476789730	18480	18480	18480	18480	0
509	20241218	132000	2476789730	18480	18470	18480	18460	529
510	20241218	131900	2467022410	18460	18470	18470	18460	54
511	20241218	131800	2466025070	18470	18490	18490	18470	100
512	20241218	131700	2464176860	18500	18490	18500	18490	46
513	20241218	131600	2463326310	18520	18520	18520	18520	1
514	20241218	131500	2463307790	18530	18470	18540	18470	290
515	20241218	131400	2457944710	18440	18450	18450	18440	147
516	20241218	131300	2455232610	18470	18440	18470	18410	408
517	20241218	131200	2447714140	18420	18480	18480	18420	1003
518	20241218	131100	2429216770	18480	18490	18500	18480	371
519	20241218	131000	2422360200	18490	18500	18500	18490	171
520	20241218	130900	2419198360	18500	18520	18520	18500	1140
521	20241218	130800	2398104150	18520	18530	18530	18520	119
522	20241218	130700	2395899820	18530	18540	18550	18530	593
523	20241218	130600	2384908880	18540	18550	18550	18540	370
524	20241218	130500	2378046780	18550	18550	18550	18540	61
525	20241218	130400	2376915240	18550	18560	18580	18550	590
526	20241218	130300	2365965610	18560	18580	18580	18560	157
527	20241218	130200	2363050870	18580	18580	18580	18570	48
528	20241218	130100	2362159230	18600	18570	18600	18570	255
529	20241218	130000	2357423730	18570	18600	18600	18570	390
530	20241218	125900	2350173790	18610	18600	18610	18600	407
531	20241218	125800	2342603580	18610	18630	18630	18600	167
532	20241218	125700	2339494530	18630	18620	18630	18620	215
533	20241218	125600	2335491220	18620	18610	18630	18600	268
534	20241218	125500	2330500190	18610	18620	18630	18600	647
535	20241218	125400	2318465000	18620	18600	18620	18600	273
536	20241218	125300	2313387020	18630	18640	18650	18600	760
537	20241218	125200	2299235810	18650	18660	18660	18650	198
538	20241218	125100	2295543040	18670	18680	18680	18650	451
539	20241218	125000	2287128010	18670	18680	18680	18670	280
540	20241218	124900	2281898800	18680	18690	18690	18680	20
541	20241218	124800	2281525050	18680	18690	18690	18680	95
542	20241218	124700	2279750110	18680	18680	18680	18680	42
543	20241218	124600	2278965550	18680	18680	18680	18680	85
544	20241218	124500	2277377750	18700	18690	18700	18680	115
545	20241218	124400	2275227720	18690	18700	18700	18690	159
546	20241218	124300	2272255420	18700	18710	18710	18700	207
547	20241218	124200	2268384020	18720	18720	18720	18720	14
548	20241218	124100	2268121940	18710	18740	18740	18710	52
549	20241218	124000	2267148990	18700	18740	18740	18700	188
550	20241218	123900	2263626070	18720	18760	18760	18690	3423
551	20241218	123800	2199626220	18770	18780	18780	18740	9
552	20241218	123700	2199457450	18790	18770	18790	18730	30
553	20241218	123600	2198895410	18770	18780	18800	18730	2217
554	20241218	123500	2157335070	18780	18780	18780	18770	145
555	20241218	123400	2154612170	18780	18780	18780	18780	65
556	20241218	123300	2153391470	18800	18790	18800	18790	2
557	20241218	123200	2153353880	18780	18780	18780	18780	329
558	20241218	123100	2147175260	18770	18780	18780	18770	66
559	20241218	123000	2145935940	18780	18790	18790	18780	207
560	20241218	122900	2142048270	18770	18770	18770	18770	30
561	20241218	122800	2141485170	18770	18770	18820	18770	36
562	20241218	122700	2140809400	18770	18780	18780	18770	718
563	20241218	122600	2127329010	18780	18810	18820	18780	417
564	20241218	122500	2119490190	18810	18800	18820	18800	182
565	20241218	122400	2116067580	18790	18790	18790	18790	66
566	20241218	122300	2114827440	18770	18780	18780	18770	57
567	20241218	122200	2113757010	18770	18750	18770	18730	1089
568	20241218	122100	2093342150	18750	18760	18760	18750	62
569	20241218	122000	2092179640	18780	18790	18790	18750	88
570	20241218	121900	2090526970	18780	18750	18780	18750	338
571	20241218	121800	2084185090	18750	18760	18760	18750	98
572	20241218	121700	2082346770	18760	18790	18810	18760	604
573	20241218	121600	2071008990	18800	18800	18800	18800	143
574	20241218	121500	2068320590	18800	18810	18810	18800	45
575	20241218	121400	2067474530	18810	18810	18840	18810	15
576	20241218	121300	2067192320	18810	18850	18850	18800	537
577	20241218	121200	2057087340	18850	18830	18880	18830	1225
578	20241218	121100	2034005440	18830	18810	18830	18800	227
579	20241218	121000	2029736320	18800	18750	18800	18750	67
580	20241218	120900	2028477370	18800	18800	18810	18730	1175
581	20241218	120800	2006413590	18800	18750	18800	18730	1246
582	20241218	120700	1983026450	18730	18720	18740	18720	432
583	20241218	120600	1974934730	18720	18660	18720	18660	1083
584	20241218	120500	1954700210	18660	18660	18670	18660	76
585	20241218	120400	1953281360	18660	18680	18680	18660	1115
586	20241218	120300	1932473720	18680	18670	18680	18670	156
587	20241218	120200	1929561100	18660	18660	18700	18660	409
588	20241218	120100	1921925600	18660	18670	18690	18660	508
589	20241218	120000	1912441120	18660	18690	18700	18660	790
590	20241218	115900	1897687100	18690	18710	18710	18680	126
591	20241218	115800	1895331680	18710	18750	18750	18700	977
592	20241218	115700	1877048320	18750	18810	18810	18750	889
593	20241218	115600	1860375820	18810	18790	18820	18750	1629
594	20241218	115500	1829778560	18790	18830	18830	18790	1377
595	20241218	115400	1803874460	18820	18830	18840	18820	758
596	20241218	115300	1789598570	18830	18880	18880	18820	1067
597	20241218	115200	1769466280	18880	18860	18880	18800	1533
598	20241218	115100	1740600500	18850	18920	18920	18850	2231
599	20241218	115000	1698442540	18920	19030	19050	18920	2840
600	20241218	114900	1644504920	19040	18940	19050	18940	5325
601	20241218	114800	1543273040	18950	18820	18950	18820	4423
602	20241218	114700	1459775340	18820	18870	18880	18820	4396
603	20241218	114600	1376866860	18870	18680	18900	18680	7098
604	20241218	114500	1243489520	18680	18660	18680	18660	2952
605	20241218	114400	1188377120	18660	18640	18660	18630	1847
606	20241218	114300	1153929810	18640	18560	18660	18540	2806
607	20241218	114200	1101775950	18560	18430	18590	18380	7081
608	20241218	114100	970724700	18400	18010	18570	18010	12306
609	20241218	114000	744780870	18020	17970	18020	17970	441
610	20241218	113900	736846540	17960	17960	17970	17960	195
611	20241218	113800	733344290	17960	17960	17970	17960	154
612	20241218	113700	730577210	17980	17940	17980	17940	3
613	20241218	113600	730523350	18000	17970	18000	17950	163
614	20241218	113500	727595610	17970	17990	18010	17970	350
615	20241218	113400	721299570	17980	17990	18000	17960	179
616	20241218	113300	718082940	17980	17930	17980	17930	309
617	20241218	113200	712536590	17970	17970	17970	17970	1
618	20241218	113100	712518620	17950	17940	17950	17940	52
619	20241218	113000	711585600	17940	17900	17950	17900	208
620	20241218	112900	707860350	17950	17900	17970	17900	58
621	20241218	112800	706821760	17980	17980	17980	17980	5
622	20241218	112700	706731860	17970	17970	17970	17900	479
623	20241218	112600	698138000	17900	17900	17970	17900	387
624	20241218	112500	691209310	17900	17950	17950	17900	192
625	20241218	112400	687770010	17900	17960	17960	17900	1305
626	20241218	112300	664386480	17950	17970	17990	17950	191
627	20241218	112200	660954810	17970	17970	17970	17950	111
628	20241218	112100	658960920	17960	17950	17960	17950	155
629	20241218	112000	656177170	17960	17980	17980	17960	63
630	20241218	111900	655045450	17990	17960	17990	17950	475
631	20241218	111800	646516640	17960	17950	17960	17950	67
632	20241218	111700	645313370	17950	17950	17950	17950	142
633	20241218	111600	642764470	17960	17950	17960	17950	58
634	20241218	111500	641722870	17940	17950	17950	17940	82
635	20241218	111400	640251770	17950	17940	17950	17920	1505
636	20241218	111300	613264710	17950	17980	17980	17950	452
637	20241218	111200	605149010	17960	17970	17970	17960	163
638	20241218	111100	602221330	17960	17970	17970	17960	65
639	20241218	111000	601053330	17970	17960	17970	17960	13
640	20241218	110900	600819840	17960	17970	17970	17960	65
641	20241218	110800	599652290	17960	17980	17980	17960	153
642	20241218	110700	596904340	17970	17980	17980	17970	13
643	20241218	110600	596670720	17950	17980	17980	17950	313
644	20241218	110500	591047680	17980	17970	17980	17970	82
645	20241218	110400	589574100	17970	17980	17980	17970	104
646	20241218	110300	587704680	17990	17990	17990	17980	108
647	20241218	110200	585762760	17980	17980	17980	17980	5
648	20241218	110100	585672860	17990	17980	17990	17980	61
649	20241218	110000	584575970	17980	17970	17980	17970	37
650	20241218	105900	583911020	17970	17980	17980	17970	294
651	20241218	105800	578627290	17980	17980	17980	17980	29
652	20241218	105700	578105870	17970	17970	17970	17970	62
653	20241218	105600	576991730	17970	17980	17980	17970	56
654	20241218	105500	575985400	17980	17970	17980	17970	182
655	20241218	105400	572714470	17970	17970	17970	17970	5
656	20241218	105300	572624620	17980	17990	18000	17980	187
657	20241218	105200	569261230	17990	17990	17990	17990	128
658	20241218	105100	566958510	17990	17980	17990	17980	190
659	20241218	105000	563541830	17990	17990	17990	17980	50
660	20241218	104900	562642380	17980	17990	17990	17980	51
661	20241218	104800	561725390	17990	17990	17990	17990	65
662	20241218	104700	560556040	18000	17990	18000	17990	72
663	20241218	104600	559260690	17990	18000	18000	17990	132
664	20241218	104500	556885290	18000	18000	18000	18000	54
665	20241218	104400	555913290	18000	18000	18000	17990	26
666	20241218	104300	555445340	18000	18000	18000	18000	111
667	20241218	104200	553447340	18000	18000	18000	18000	142
668	20241218	104100	550891340	18020	18000	18020	17990	188
669	20241218	104000	547506880	17990	18020	18020	17990	163
670	20241218	103900	544572890	18020	18020	18020	18020	0
671	20241218	103800	544572890	18020	18030	18030	18020	51
672	20241218	103700	543653660	18050	18050	18050	18050	1
673	20241218	103600	543635610	18020	18020	18020	18020	0
674	20241218	103500	543635610	18020	18020	18020	18020	5
675	20241218	103400	543545510	18090	18090	18090	18090	22
676	20241218	103300	543147530	18070	18120	18130	18070	155
677	20241218	103200	540340910	18120	18110	18120	18110	24
678	20241218	103100	539906160	18130	18120	18130	18120	3
679	20241218	103000	539851790	18120	18090	18120	18090	180
680	20241218	102900	536593350	18010	18000	18010	18000	147
681	20241218	102800	533945930	18080	17990	18080	17980	74
682	20241218	102700	532609400	18100	18030	18100	18030	240
683	20241218	102600	528281350	18020	17980	18030	17980	203
684	20241218	102500	524627890	17980	18010	18020	17980	392
685	20241218	102400	517577270	18020	17970	18020	17970	224
686	20241218	102300	513544160	17970	17980	17980	17970	684
687	20241218	102200	501249070	17980	18010	18010	17980	348
688	20241218	102100	494988820	18000	18010	18010	18000	182
689	20241218	102000	491712180	18010	18010	18020	18010	159
690	20241218	101900	488848050	18010	18000	18010	17970	266
691	20241218	101800	484059200	18000	17970	18000	17960	562
692	20241218	101700	473958650	17980	17980	17980	17980	5
693	20241218	101600	473868750	17980	17990	18000	17980	205
694	20241218	101500	470181660	18000	17990	18000	17990	92
695	20241218	101400	468525710	17990	18000	18000	17990	151
696	20241218	101300	465808450	17990	17980	17990	17970	92
697	20241218	101200	464154050	17990	17990	17990	17950	528
698	20241218	101100	454666910	18000	18000	18000	18000	50
699	20241218	101000	453766910	18000	17980	18000	17980	223
700	20241218	100900	449754080	17980	17980	17980	17970	36
701	20241218	100800	449106850	17930	17850	17930	17850	558
702	20241218	100700	439131690	17850	17880	17880	17840	751
703	20241218	100600	425728170	17880	17870	17880	17850	94
704	20241218	100500	424048070	17880	17860	17880	17850	163
705	20241218	100400	421138240	17850	17880	17890	17850	342
706	20241218	100300	415026570	17890	17910	17920	17880	746
707	20241218	100200	401679760	17910	17920	17930	17900	954
708	20241218	100100	384597520	17930	17940	17940	17920	107
709	20241218	100000	382679570	17960	17950	17960	17920	299
710	20241218	095900	377313610	17960	17970	17970	17960	229
711	20241218	095800	373200620	17980	17960	17980	17960	240
712	20241218	095700	368890010	17970	18000	18000	17970	501
713	20241218	095600	359883380	17990	17970	18000	17970	298
714	20241218	095500	354524540	17970	17990	17990	17970	96
715	20241218	095400	352798540	17980	18010	18020	17980	2465
716	20241218	095300	308430430	18000	18040	18040	18000	509
717	20241218	095200	299258690	18040	18060	18060	18020	807
718	20241218	095100	284704960	18060	18060	18060	18060	1
719	20241218	095000	284686900	18060	18060	18060	18060	302
720	20241218	094900	279232780	18050	18070	18070	18050	325
721	20241218	094800	273366490	18040	18070	18070	18040	317
722	20241218	094700	267645810	18070	18120	18120	18070	2335
723	20241218	094600	225427570	18120	18130	18130	18120	543
724	20241218	094500	215583440	18140	18160	18160	18140	89
725	20241218	094400	213968520	18160	18160	18180	18160	60
726	20241218	094300	212878840	18160	18180	18180	18160	63
727	20241218	094200	211734200	18160	18180	18180	18160	78
728	20241218	094100	210317140	18170	18190	18190	18170	84
729	20241218	094000	208789380	18190	18140	18190	18130	14
730	20241218	093900	208535410	18190	18210	18220	18190	96
731	20241218	093800	206786570	18220	18120	18220	18100	212
732	20241218	093700	202946930	18240	18160	18240	18130	238
733	20241218	093600	198629630	18160	18090	18160	18090	135
734	20241218	093500	196181700	18110	18110	18110	18110	2
735	20241218	093400	196145480	18110	18110	18110	18080	1036
736	20241218	093300	177413230	18090	18140	18140	18090	642
737	20241218	093200	165774570	18140	18150	18240	18140	376
738	20241218	093100	158944930	18240	18230	18240	18150	519
739	20241218	093000	149503700	18230	18200	18230	18200	158
740	20241218	092900	146625110	18200	18150	18200	18150	35
741	20241218	092800	145988940	18110	18120	18120	18110	53
742	20241218	092700	145029040	18120	18120	18120	18120	17
743	20241218	092600	144721000	18120	18100	18120	18100	11
744	20241218	092500	144521880	18090	18090	18090	18090	39
745	20241218	092400	143816370	18080	18090	18090	18080	143
746	20241218	092300	141229730	18080	18080	18080	18080	200
747	20241218	092200	137613730	18080	18070	18080	18070	33
748	20241218	092100	137017320	18070	18080	18080	18060	141
749	20241218	092000	134469520	18080	18110	18180	18080	381
750	20241218	091900	127577870	18110	18100	18110	18090	406
751	20241218	091800	120228660	18100	18200	18200	18100	465
752	20241218	091700	111807290	18200	18200	18200	18200	103
753	20241218	091600	109932690	18200	18110	18200	18110	141
754	20241218	091500	107374420	18200	18150	18200	18120	70
755	20241218	091400	106105110	18150	18140	18150	18140	50
756	20241218	091300	105198040	18140	18100	18140	18100	2
757	20241218	091200	105161800	18100	18100	18100	18100	0
758	20241218	091100	105161800	18100	18100	18100	18100	254
759	20241218	091000	100564400	18100	18210	18220	18100	296
760	20241218	090900	95199460	18230	18290	18290	18230	64
761	20241218	090800	94031550	18290	18310	18310	18210	272
762	20241218	090700	89053630	18310	18300	18320	18180	1254
763	20241218	090600	66116440	18300	18160	18300	18160	1920
764	20241218	090500	31128700	18150	18040	18150	18040	226
765	20241218	090400	27038260	18030	18030	18030	18030	11
766	20241218	090300	26839930	18020	18070	18070	18020	399
767	20241218	090200	19639230	18060	18060	18060	18060	1
768	20241218	090100	19621170	18060	18100	18100	17800	651
769	20241218	090000	7917950	18100	18150	18150	18100	437