KissMeData/475400/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	215600	6646017980	18650	18650	18650	18650	6951
3	20241210	215500	6646017980	18650	18650	18650	18650	0
4	20241210	215400	6646017980	18650	18650	18650	18650	0
5	20241210	215300	6646017980	18650	18650	18650	18650	0
6	20241210	215200	6646017980	18650	18650	18650	18650	0
7	20241210	215100	6646017980	18650	18650	18650	18650	0
8	20241210	215000	6646017980	18650	18650	18650	18650	0
9	20241210	214900	6646017980	18650	18650	18650	18650	0
10	20241210	214800	6646017980	18650	18650	18650	18650	0
11	20241210	214700	6646017980	18650	18650	18650	18650	0
12	20241210	214600	6646017980	18650	18650	18650	18650	0
13	20241210	214500	6646017980	18650	18650	18650	18650	0
14	20241210	214400	6646017980	18650	18650	18650	18650	0
15	20241210	214300	6646017980	18650	18650	18650	18650	0
16	20241210	214200	6646017980	18650	18650	18650	18650	0
17	20241210	214100	6646017980	18650	18650	18650	18650	0
18	20241210	214000	6646017980	18650	18650	18650	18650	0
19	20241210	213900	6646017980	18650	18650	18650	18650	0
20	20241210	213800	6646017980	18650	18650	18650	18650	0
21	20241210	213700	6646017980	18650	18650	18650	18650	0
22	20241210	213600	6646017980	18650	18650	18650	18650	0
23	20241210	213500	6646017980	18650	18650	18650	18650	0
24	20241210	213400	6646017980	18650	18650	18650	18650	0
25	20241210	213300	6646017980	18650	18650	18650	18650	0
26	20241210	213200	6646017980	18650	18650	18650	18650	0
27	20241210	213100	6646017980	18650	18650	18650	18650	0
28	20241210	213000	6646017980	18650	18650	18650	18650	0
29	20241210	212900	6646017980	18650	18650	18650	18650	0
30	20241210	212800	6646017980	18650	18650	18650	18650	0
31	20241210	212700	6646017980	18650	18650	18650	18650	0
32	20241210	212600	6646017980	18650	18650	18650	18650	6951
33	20241210	212500	6646017980	18650	18650	18650	18650	0
34	20241210	212400	6646017980	18650	18650	18650	18650	0
35	20241210	212300	6646017980	18650	18650	18650	18650	0
36	20241210	212200	6646017980	18650	18650	18650	18650	0
37	20241210	212100	6646017980	18650	18650	18650	18650	0
38	20241210	212000	6646017980	18650	18650	18650	18650	0
39	20241210	211900	6646017980	18650	18650	18650	18650	0
40	20241210	211800	6646017980	18650	18650	18650	18650	0
41	20241210	211700	6646017980	18650	18650	18650	18650	0
42	20241210	211600	6646017980	18650	18650	18650	18650	0
43	20241210	211500	6646017980	18650	18650	18650	18650	0
44	20241210	211400	6646017980	18650	18650	18650	18650	0
45	20241210	211300	6646017980	18650	18650	18650	18650	0
46	20241210	211200	6646017980	18650	18650	18650	18650	0
47	20241210	211100	6646017980	18650	18650	18650	18650	0
48	20241210	211000	6646017980	18650	18650	18650	18650	0
49	20241210	210900	6646017980	18650	18650	18650	18650	0
50	20241210	210800	6646017980	18650	18650	18650	18650	0
51	20241210	210700	6646017980	18650	18650	18650	18650	0
52	20241210	210600	6646017980	18650	18650	18650	18650	0
53	20241210	210500	6646017980	18650	18650	18650	18650	0
54	20241210	210400	6646017980	18650	18650	18650	18650	0
55	20241210	210300	6646017980	18650	18650	18650	18650	0
56	20241210	210200	6646017980	18650	18650	18650	18650	0
57	20241210	210100	6646017980	18650	18650	18650	18650	0
58	20241210	210000	6646017980	18650	18650	18650	18650	0
59	20241210	205900	6646017980	18650	18650	18650	18650	0
60	20241210	205800	6646017980	18650	18650	18650	18650	0
61	20241210	205700	6646017980	18650	18650	18650	18650	0
62	20241210	205600	6646017980	18650	18650	18650	18650	6951
63	20241210	205500	6646017980	18650	18650	18650	18650	0
64	20241210	205400	6646017980	18650	18650	18650	18650	0
65	20241210	205300	6646017980	18650	18650	18650	18650	0
66	20241210	205200	6646017980	18650	18650	18650	18650	0
67	20241210	205100	6646017980	18650	18650	18650	18650	0
68	20241210	205000	6646017980	18650	18650	18650	18650	0
69	20241210	204900	6646017980	18650	18650	18650	18650	0
70	20241210	204800	6646017980	18650	18650	18650	18650	0
71	20241210	204700	6646017980	18650	18650	18650	18650	0
72	20241210	204600	6646017980	18650	18650	18650	18650	0
73	20241210	204500	6646017980	18650	18650	18650	18650	0
74	20241210	204400	6646017980	18650	18650	18650	18650	0
75	20241210	204300	6646017980	18650	18650	18650	18650	0
76	20241210	204200	6646017980	18650	18650	18650	18650	0
77	20241210	204100	6646017980	18650	18650	18650	18650	0
78	20241210	204000	6646017980	18650	18650	18650	18650	0
79	20241210	203900	6646017980	18650	18650	18650	18650	0
80	20241210	203800	6646017980	18650	18650	18650	18650	0
81	20241210	203700	6646017980	18650	18650	18650	18650	0
82	20241210	203600	6646017980	18650	18650	18650	18650	0
83	20241210	203500	6646017980	18650	18650	18650	18650	0
84	20241210	203400	6646017980	18650	18650	18650	18650	0
85	20241210	203300	6646017980	18650	18650	18650	18650	0
86	20241210	203200	6646017980	18650	18650	18650	18650	0
87	20241210	203100	6646017980	18650	18650	18650	18650	0
88	20241210	203000	6646017980	18650	18650	18650	18650	0
89	20241210	202900	6646017980	18650	18650	18650	18650	0
90	20241210	202800	6646017980	18650	18650	18650	18650	0
91	20241210	202700	6646017980	18650	18650	18650	18650	0
92	20241210	202600	6646017980	18650	18650	18650	18650	6951
93	20241210	202500	6646017980	18650	18650	18650	18650	0
94	20241210	202400	6646017980	18650	18650	18650	18650	0
95	20241210	202300	6646017980	18650	18650	18650	18650	0
96	20241210	202200	6646017980	18650	18650	18650	18650	0
97	20241210	202100	6646017980	18650	18650	18650	18650	0
98	20241210	202000	6646017980	18650	18650	18650	18650	0
99	20241210	201900	6646017980	18650	18650	18650	18650	0
100	20241210	201800	6646017980	18650	18650	18650	18650	0
101	20241210	201700	6646017980	18650	18650	18650	18650	0
102	20241210	201600	6646017980	18650	18650	18650	18650	0
103	20241210	201500	6646017980	18650	18650	18650	18650	0
104	20241210	201400	6646017980	18650	18650	18650	18650	0
105	20241210	201300	6646017980	18650	18650	18650	18650	0
106	20241210	201200	6646017980	18650	18650	18650	18650	0
107	20241210	201100	6646017980	18650	18650	18650	18650	0
108	20241210	201000	6646017980	18650	18650	18650	18650	0
109	20241210	200900	6646017980	18650	18650	18650	18650	0
110	20241210	200800	6646017980	18650	18650	18650	18650	0
111	20241210	200700	6646017980	18650	18650	18650	18650	0
112	20241210	200600	6646017980	18650	18650	18650	18650	0
113	20241210	200500	6646017980	18650	18650	18650	18650	0
114	20241210	200400	6646017980	18650	18650	18650	18650	0
115	20241210	200300	6646017980	18650	18650	18650	18650	0
116	20241210	200200	6646017980	18650	18650	18650	18650	0
117	20241210	200100	6646017980	18650	18650	18650	18650	0
118	20241210	200000	6646017980	18650	18650	18650	18650	0
119	20241210	195900	6646017980	18650	18650	18650	18650	0
120	20241210	195800	6646017980	18650	18650	18650	18650	0
121	20241210	195700	6646017980	18650	18650	18650	18650	0
122	20241210	195600	6646017980	18650	18650	18650	18650	6951
123	20241210	195500	6646017980	18650	18650	18650	18650	0
124	20241210	195400	6646017980	18650	18650	18650	18650	0
125	20241210	195300	6646017980	18650	18650	18650	18650	0
126	20241210	195200	6646017980	18650	18650	18650	18650	0
127	20241210	195100	6646017980	18650	18650	18650	18650	0
128	20241210	195000	6646017980	18650	18650	18650	18650	0
129	20241210	194900	6646017980	18650	18650	18650	18650	0
130	20241210	194800	6646017980	18650	18650	18650	18650	0
131	20241210	194700	6646017980	18650	18650	18650	18650	0
132	20241210	194600	6646017980	18650	18650	18650	18650	0
133	20241210	194500	6646017980	18650	18650	18650	18650	0
134	20241210	194400	6646017980	18650	18650	18650	18650	0
135	20241210	194300	6646017980	18650	18650	18650	18650	0
136	20241210	194200	6646017980	18650	18650	18650	18650	0
137	20241210	194100	6646017980	18650	18650	18650	18650	0
138	20241210	194000	6646017980	18650	18650	18650	18650	0
139	20241210	193900	6646017980	18650	18650	18650	18650	0
140	20241210	193800	6646017980	18650	18650	18650	18650	0
141	20241210	193700	6646017980	18650	18650	18650	18650	0
142	20241210	193600	6646017980	18650	18650	18650	18650	0
143	20241210	193500	6646017980	18650	18650	18650	18650	0
144	20241210	193400	6646017980	18650	18650	18650	18650	0
145	20241210	193300	6646017980	18650	18650	18650	18650	0
146	20241210	193200	6646017980	18650	18650	18650	18650	0
147	20241210	193100	6646017980	18650	18650	18650	18650	0
148	20241210	193000	6646017980	18650	18650	18650	18650	0
149	20241210	192900	6646017980	18650	18650	18650	18650	0
150	20241210	192800	6646017980	18650	18650	18650	18650	0
151	20241210	192700	6646017980	18650	18650	18650	18650	0
152	20241210	192600	6646017980	18650	18650	18650	18650	6951
153	20241210	192500	6646017980	18650	18650	18650	18650	0
154	20241210	192400	6646017980	18650	18650	18650	18650	0
155	20241210	192300	6646017980	18650	18650	18650	18650	0
156	20241210	192200	6646017980	18650	18650	18650	18650	0
157	20241210	192100	6646017980	18650	18650	18650	18650	0
158	20241210	192000	6646017980	18650	18650	18650	18650	0
159	20241210	191900	6646017980	18650	18650	18650	18650	0
160	20241210	191800	6646017980	18650	18650	18650	18650	0
161	20241210	191700	6646017980	18650	18650	18650	18650	0
162	20241210	191600	6646017980	18650	18650	18650	18650	0
163	20241210	191500	6646017980	18650	18650	18650	18650	0
164	20241210	191400	6646017980	18650	18650	18650	18650	0
165	20241210	191300	6646017980	18650	18650	18650	18650	0
166	20241210	191200	6646017980	18650	18650	18650	18650	0
167	20241210	191100	6646017980	18650	18650	18650	18650	0
168	20241210	191000	6646017980	18650	18650	18650	18650	0
169	20241210	190900	6646017980	18650	18650	18650	18650	0
170	20241210	190800	6646017980	18650	18650	18650	18650	0
171	20241210	190700	6646017980	18650	18650	18650	18650	0
172	20241210	190600	6646017980	18650	18650	18650	18650	0
173	20241210	190500	6646017980	18650	18650	18650	18650	0
174	20241210	190400	6646017980	18650	18650	18650	18650	0
175	20241210	190300	6646017980	18650	18650	18650	18650	0
176	20241210	190200	6646017980	18650	18650	18650	18650	0
177	20241210	190100	6646017980	18650	18650	18650	18650	0
178	20241210	190000	6646017980	18650	18650	18650	18650	0
179	20241210	185900	6646017980	18650	18650	18650	18650	0
180	20241210	185800	6646017980	18650	18650	18650	18650	0
181	20241210	185700	6646017980	18650	18650	18650	18650	0
182	20241210	185600	6646017980	18650	18650	18650	18650	6951
183	20241210	185500	6646017980	18650	18650	18650	18650	0
184	20241210	185400	6646017980	18650	18650	18650	18650	0
185	20241210	185300	6646017980	18650	18650	18650	18650	0
186	20241210	185200	6646017980	18650	18650	18650	18650	0
187	20241210	185100	6646017980	18650	18650	18650	18650	0
188	20241210	185000	6646017980	18650	18650	18650	18650	0
189	20241210	184900	6646017980	18650	18650	18650	18650	0
190	20241210	184800	6646017980	18650	18650	18650	18650	0
191	20241210	184700	6646017980	18650	18650	18650	18650	0
192	20241210	184600	6646017980	18650	18650	18650	18650	0
193	20241210	184500	6646017980	18650	18650	18650	18650	0
194	20241210	184400	6646017980	18650	18650	18650	18650	0
195	20241210	184300	6646017980	18650	18650	18650	18650	0
196	20241210	184200	6646017980	18650	18650	18650	18650	0
197	20241210	184100	6646017980	18650	18650	18650	18650	0
198	20241210	184000	6646017980	18650	18650	18650	18650	0
199	20241210	183900	6646017980	18650	18650	18650	18650	0
200	20241210	183800	6646017980	18650	18650	18650	18650	0
201	20241210	183700	6646017980	18650	18650	18650	18650	0
202	20241210	183600	6646017980	18650	18650	18650	18650	0
203	20241210	183500	6646017980	18650	18650	18650	18650	0
204	20241210	183400	6646017980	18650	18650	18650	18650	0
205	20241210	183300	6646017980	18650	18650	18650	18650	0
206	20241210	183200	6646017980	18650	18650	18650	18650	0
207	20241210	183100	6646017980	18650	18650	18650	18650	0
208	20241210	183000	6646017980	18650	18650	18650	18650	0
209	20241210	182900	6646017980	18650	18650	18650	18650	0
210	20241210	182800	6646017980	18650	18650	18650	18650	0
211	20241210	182700	6646017980	18650	18650	18650	18650	0
212	20241210	182600	6646017980	18650	18650	18650	18650	6951
213	20241210	182500	6646017980	18650	18650	18650	18650	0
214	20241210	182400	6646017980	18650	18650	18650	18650	0
215	20241210	182300	6646017980	18650	18650	18650	18650	0
216	20241210	182200	6646017980	18650	18650	18650	18650	0
217	20241210	182100	6646017980	18650	18650	18650	18650	0
218	20241210	182000	6646017980	18650	18650	18650	18650	0
219	20241210	181900	6646017980	18650	18650	18650	18650	0
220	20241210	181800	6646017980	18650	18650	18650	18650	0
221	20241210	181700	6646017980	18650	18650	18650	18650	0
222	20241210	181600	6646017980	18650	18650	18650	18650	0
223	20241210	181500	6646017980	18650	18650	18650	18650	0
224	20241210	181400	6646017980	18650	18650	18650	18650	0
225	20241210	181300	6646017980	18650	18650	18650	18650	0
226	20241210	181200	6646017980	18650	18650	18650	18650	0
227	20241210	181100	6646017980	18650	18650	18650	18650	0
228	20241210	181000	6646017980	18650	18650	18650	18650	0
229	20241210	180900	6646017980	18650	18650	18650	18650	0
230	20241210	180800	6646017980	18650	18650	18650	18650	0
231	20241210	180700	6646017980	18650	18650	18650	18650	0
232	20241210	180600	6646017980	18650	18650	18650	18650	0
233	20241210	180500	6646017980	18650	18650	18650	18650	0
234	20241210	180400	6646017980	18650	18650	18650	18650	0
235	20241210	180300	6646017980	18650	18650	18650	18650	0
236	20241210	180200	6646017980	18650	18650	18650	18650	0
237	20241210	180100	6646017980	18650	18650	18650	18650	0
238	20241210	180000	6646017980	18650	18650	18650	18650	0
239	20241210	175900	6646017980	18650	18650	18650	18650	0
240	20241210	175800	6646017980	18650	18650	18650	18650	0
241	20241210	175700	6646017980	18650	18650	18650	18650	0
242	20241210	175600	6646017980	18650	18650	18650	18650	6951
243	20241210	175500	6646017980	18650	18650	18650	18650	0
244	20241210	175400	6646017980	18650	18650	18650	18650	0
245	20241210	175300	6646017980	18650	18650	18650	18650	0
246	20241210	175200	6646017980	18650	18650	18650	18650	0
247	20241210	175100	6646017980	18650	18650	18650	18650	0
248	20241210	175000	6646017980	18650	18650	18650	18650	0
249	20241210	174900	6646017980	18650	18650	18650	18650	0
250	20241210	174800	6646017980	18650	18650	18650	18650	0
251	20241210	174700	6646017980	18650	18650	18650	18650	0
252	20241210	174600	6646017980	18650	18650	18650	18650	0
253	20241210	174500	6646017980	18650	18650	18650	18650	0
254	20241210	174400	6646017980	18650	18650	18650	18650	0
255	20241210	174300	6646017980	18650	18650	18650	18650	0
256	20241210	174200	6646017980	18650	18650	18650	18650	0
257	20241210	174100	6646017980	18650	18650	18650	18650	0
258	20241210	174000	6646017980	18650	18650	18650	18650	0
259	20241210	173900	6646017980	18650	18650	18650	18650	0
260	20241210	173800	6646017980	18650	18650	18650	18650	0
261	20241210	173700	6646017980	18650	18650	18650	18650	0
262	20241210	173600	6646017980	18650	18650	18650	18650	0
263	20241210	173500	6646017980	18650	18650	18650	18650	0
264	20241210	173400	6646017980	18650	18650	18650	18650	0
265	20241210	173300	6646017980	18650	18650	18650	18650	0
266	20241210	173200	6646017980	18650	18650	18650	18650	0
267	20241210	173100	6646017980	18650	18650	18650	18650	0
268	20241210	173000	6646017980	18650	18650	18650	18650	0
269	20241210	172900	6646017980	18650	18650	18650	18650	0
270	20241210	172800	6646017980	18650	18650	18650	18650	0
271	20241210	172700	6646017980	18650	18650	18650	18650	0
272	20241210	172600	6646017980	18650	18650	18650	18650	6951
273	20241210	172500	6646017980	18650	18650	18650	18650	0
274	20241210	172400	6646017980	18650	18650	18650	18650	0
275	20241210	172300	6646017980	18650	18650	18650	18650	0
276	20241210	172200	6646017980	18650	18650	18650	18650	0
277	20241210	172100	6646017980	18650	18650	18650	18650	0
278	20241210	172000	6646017980	18650	18650	18650	18650	0
279	20241210	171900	6646017980	18650	18650	18650	18650	0
280	20241210	171800	6646017980	18650	18650	18650	18650	0
281	20241210	171700	6646017980	18650	18650	18650	18650	0
282	20241210	171600	6646017980	18650	18650	18650	18650	0
283	20241210	171500	6646017980	18650	18650	18650	18650	0
284	20241210	171400	6646017980	18650	18650	18650	18650	0
285	20241210	171300	6646017980	18650	18650	18650	18650	0
286	20241210	171200	6646017980	18650	18650	18650	18650	0
287	20241210	171100	6646017980	18650	18650	18650	18650	0
288	20241210	171000	6646017980	18650	18650	18650	18650	0
289	20241210	170900	6646017980	18650	18650	18650	18650	0
290	20241210	170800	6646017980	18650	18650	18650	18650	0
291	20241210	170700	6646017980	18650	18650	18650	18650	0
292	20241210	170600	6646017980	18650	18650	18650	18650	0
293	20241210	170500	6646017980	18650	18650	18650	18650	0
294	20241210	170400	6646017980	18650	18650	18650	18650	0
295	20241210	170300	6646017980	18650	18650	18650	18650	0
296	20241210	170200	6646017980	18650	18650	18650	18650	0
297	20241210	170100	6646017980	18650	18650	18650	18650	0
298	20241210	170000	6646017980	18650	18650	18650	18650	0
299	20241210	165900	6646017980	18650	18650	18650	18650	0
300	20241210	165800	6646017980	18650	18650	18650	18650	0
301	20241210	165700	6646017980	18650	18650	18650	18650	0
302	20241210	165600	6646017980	18650	18650	18650	18650	6951
303	20241210	165500	6646017980	18650	18650	18650	18650	0
304	20241210	165400	6646017980	18650	18650	18650	18650	0
305	20241210	165300	6646017980	18650	18650	18650	18650	0
306	20241210	165200	6646017980	18650	18650	18650	18650	0
307	20241210	165100	6646017980	18650	18650	18650	18650	0
308	20241210	165000	6646017980	18650	18650	18650	18650	0
309	20241210	164900	6646017980	18650	18650	18650	18650	0
310	20241210	164800	6646017980	18650	18650	18650	18650	0
311	20241210	164700	6646017980	18650	18650	18650	18650	0
312	20241210	164600	6646017980	18650	18650	18650	18650	0
313	20241210	164500	6646017980	18650	18650	18650	18650	0
314	20241210	164400	6646017980	18650	18650	18650	18650	0
315	20241210	164300	6646017980	18650	18650	18650	18650	0
316	20241210	164200	6646017980	18650	18650	18650	18650	0
317	20241210	164100	6646017980	18650	18650	18650	18650	0
318	20241210	164000	6646017980	18650	18650	18650	18650	0
319	20241210	163900	6646017980	18650	18650	18650	18650	0
320	20241210	163800	6646017980	18650	18650	18650	18650	0
321	20241210	163700	6646017980	18650	18650	18650	18650	0
322	20241210	163600	6646017980	18650	18650	18650	18650	0
323	20241210	163500	6646017980	18650	18650	18650	18650	0
324	20241210	163400	6646017980	18650	18650	18650	18650	0
325	20241210	163300	6646017980	18650	18650	18650	18650	0
326	20241210	163200	6646017980	18650	18650	18650	18650	0
327	20241210	163100	6646017980	18650	18650	18650	18650	0
328	20241210	163000	6646017980	18650	18650	18650	18650	0
329	20241210	162900	6646017980	18650	18650	18650	18650	0
330	20241210	162800	6646017980	18650	18650	18650	18650	0
331	20241210	162700	6646017980	18650	18650	18650	18650	0
332	20241210	162600	6646017980	18650	18650	18650	18650	6951
333	20241210	162500	6646017980	18650	18650	18650	18650	0
334	20241210	162400	6646017980	18650	18650	18650	18650	0
335	20241210	162300	6646017980	18650	18650	18650	18650	0
336	20241210	162200	6646017980	18650	18650	18650	18650	0
337	20241210	162100	6646017980	18650	18650	18650	18650	0
338	20241210	162000	6646017980	18650	18650	18650	18650	0
339	20241210	161900	6646017980	18650	18650	18650	18650	0
340	20241210	161800	6646017980	18650	18650	18650	18650	0
341	20241210	161700	6646017980	18650	18650	18650	18650	0
342	20241210	161600	6646017980	18650	18650	18650	18650	0
343	20241210	161500	6646017980	18650	18650	18650	18650	0
344	20241210	161400	6646017980	18650	18650	18650	18650	0
345	20241210	161300	6646017980	18650	18650	18650	18650	0
346	20241210	161200	6646017980	18650	18650	18650	18650	0
347	20241210	161100	6646017980	18650	18650	18650	18650	0
348	20241210	161000	6646017980	18650	18650	18650	18650	0
349	20241210	160900	6646017980	18650	18650	18650	18650	0
350	20241210	160800	6646017980	18650	18650	18650	18650	0
351	20241210	160700	6646017980	18650	18650	18650	18650	0
352	20241210	160600	6646017980	18650	18650	18650	18650	0
353	20241210	160500	6646017980	18650	18650	18650	18650	0
354	20241210	160400	6646017980	18650	18650	18650	18650	0
355	20241210	160300	6646017980	18650	18650	18650	18650	0
356	20241210	160200	6646017980	18650	18650	18650	18650	0
357	20241210	160100	6646017980	18650	18650	18650	18650	0
358	20241210	160000	6646017980	18650	18650	18650	18650	0
359	20241210	155900	6646017980	18650	18650	18650	18650	0
360	20241210	155800	6646017980	18650	18650	18650	18650	0
361	20241210	155700	6646017980	18650	18650	18650	18650	0
362	20241210	155600	6646017980	18650	18650	18650	18650	6951
363	20241210	155500	6646017980	18650	18650	18650	18650	0
364	20241210	155400	6646017980	18650	18650	18650	18650	0
365	20241210	155300	6646017980	18650	18650	18650	18650	0
366	20241210	155200	6646017980	18650	18650	18650	18650	0
367	20241210	155100	6646017980	18650	18650	18650	18650	0
368	20241210	155000	6646017980	18650	18650	18650	18650	0
369	20241210	154900	6646017980	18650	18650	18650	18650	0
370	20241210	154800	6646017980	18650	18650	18650	18650	0
371	20241210	154700	6646017980	18650	18650	18650	18650	0
372	20241210	154600	6646017980	18650	18650	18650	18650	0
373	20241210	154500	6646017980	18650	18650	18650	18650	0
374	20241210	154400	6646017980	18650	18650	18650	18650	0
375	20241210	154300	6646017980	18650	18650	18650	18650	0
376	20241210	154200	6646017980	18650	18650	18650	18650	0
377	20241210	154100	6646017980	18650	18650	18650	18650	0
378	20241210	154000	6646017980	18650	18650	18650	18650	0
379	20241210	153900	6646017980	18650	18650	18650	18650	0
380	20241210	153800	6646017980	18650	18650	18650	18650	0
381	20241210	153700	6646017980	18650	18650	18650	18650	0
382	20241210	153600	6646017980	18650	18650	18650	18650	0
383	20241210	153500	6646017980	18650	18650	18650	18650	0
384	20241210	153400	6646017980	18650	18650	18650	18650	0
385	20241210	153300	6646017980	18650	18650	18650	18650	0
386	20241210	153200	6646017980	18650	18650	18650	18650	0
387	20241210	153100	6646017980	18650	18650	18650	18650	0
388	20241210	153000	6646017980	18650	18650	18650	18650	6951
389	20241210	152900	6516381830	18630	18630	18630	18630	0
390	20241210	152800	6516381830	18630	18630	18630	18630	0
391	20241210	152700	6516381830	18630	18630	18630	18630	0
392	20241210	152600	6516381830	18630	18630	18630	18630	0
393	20241210	152500	6516381830	18630	18630	18630	18630	0
394	20241210	152400	6516381830	18630	18630	18630	18630	0
395	20241210	152300	6516381830	18630	18630	18630	18630	0
396	20241210	152200	6516381830	18630	18630	18630	18630	0
397	20241210	152100	6516381830	18630	18630	18630	18630	0
398	20241210	152000	6516381830	18630	18630	18630	18630	0
399	20241210	151900	6516381830	18630	18670	18670	18630	2959
400	20241210	151800	6461178940	18670	18670	18680	18640	1171
401	20241210	151700	6439323440	18680	18620	18680	18600	3674
402	20241210	151600	6370771600	18600	18640	18640	18600	2040
403	20241210	151500	6332808150	18650	18630	18650	18620	1043
404	20241210	151400	6313366030	18630	18630	18630	18620	249
405	20241210	151300	6308727660	18630	18610	18640	18610	375
406	20241210	151200	6301740500	18640	18630	18660	18610	1560
407	20241210	151100	6272674250	18640	18640	18640	18630	725
408	20241210	151000	6259164290	18640	18650	18650	18630	580
409	20241210	150900	6248356150	18650	18640	18650	18640	601
410	20241210	150800	6237149900	18650	18660	18660	18650	221
411	20241210	150700	6233027100	18660	18660	18660	18660	94
412	20241210	150600	6231273060	18660	18660	18660	18650	444
413	20241210	150500	6222990960	18650	18630	18650	18630	445
414	20241210	150400	6214697250	18640	18660	18660	18630	465
415	20241210	150300	6206027090	18660	18660	18660	18650	62
416	20241210	150200	6204870180	18640	18640	18660	18630	1342
417	20241210	150100	6179855090	18640	18650	18660	18630	1309
418	20241210	150000	6155441090	18650	18620	18650	18620	1033
419	20241210	145900	6136194020	18620	18610	18620	18610	258
420	20241210	145800	6131391380	18610	18610	18620	18610	373
421	20241210	145700	6124448790	18620	18620	18630	18610	118
422	20241210	145600	6122251380	18630	18600	18630	18600	139
423	20241210	145500	6119663290	18600	18600	18620	18600	346
424	20241210	145400	6113226240	18600	18620	18620	18600	699
425	20241210	145300	6100216450	18620	18630	18640	18610	324
426	20241210	145200	6094183560	18630	18620	18630	18600	47
427	20241210	145100	6093308410	18630	18600	18630	18600	150
428	20241210	145000	6090514940	18600	18620	18620	18600	376
429	20241210	144900	6083515020	18620	18600	18620	18600	212
430	20241210	144800	6079569400	18590	18600	18610	18590	131
431	20241210	144700	6077132950	18610	18590	18610	18580	2208
432	20241210	144600	6036092970	18590	18580	18600	18580	707
433	20241210	144500	6022947480	18590	18610	18620	18590	408
434	20241210	144400	6015358360	18600	18590	18610	18580	355
435	20241210	144300	6008755450	18600	18600	18610	18600	161
436	20241210	144200	6005760500	18590	18620	18620	18590	371
437	20241210	144100	5998859600	18610	18600	18620	18600	159
438	20241210	144000	5995900690	18610	18580	18610	18580	226
439	20241210	143900	5991695440	18580	18610	18620	18580	659
440	20241210	143800	5979443740	18610	18610	18610	18600	313
441	20241210	143700	5973619390	18610	18620	18620	18600	449
442	20241210	143600	5965263490	18620	18600	18650	18600	135
443	20241210	143500	5962749350	18580	18570	18580	18570	910
444	20241210	143400	5945844930	18560	18560	18570	18550	604
445	20241210	143300	5934637150	18560	18580	18580	18560	1340
446	20241210	143200	5909760060	18580	18590	18610	18580	609
447	20241210	143100	5898440090	18600	18590	18600	18580	943
448	20241210	143000	5880913590	18600	18660	18660	18590	1683
449	20241210	142900	5849599540	18670	18630	18670	18630	1152
450	20241210	142800	5828106340	18630	18610	18630	18610	567
451	20241210	142700	5817543980	18620	18610	18620	18610	439
452	20241210	142600	5809370150	18630	18600	18630	18590	273
453	20241210	142500	5804292910	18600	18590	18600	18590	243
454	20241210	142400	5799774330	18590	18650	18650	18590	2884
455	20241210	142300	5746106270	18630	18660	18660	18630	87
456	20241210	142200	5744485370	18630	18660	18660	18630	461
457	20241210	142100	5735895950	18660	18660	18660	18640	173
458	20241210	142000	5732668570	18660	18640	18660	18640	34
459	20241210	141900	5732034490	18640	18640	18640	18630	392
460	20241210	141800	5724727620	18640	18630	18640	18630	518
461	20241210	141700	5715073710	18630	18670	18670	18630	618
462	20241210	141600	5703550100	18670	18680	18680	18670	111
463	20241210	141500	5701476860	18680	18650	18680	18650	339
464	20241210	141400	5695153450	18650	18670	18680	18650	418
465	20241210	141300	5687355050	18670	18710	18720	18660	1006
466	20241210	141200	5668554900	18720	18750	18750	18710	535
467	20241210	141100	5658536240	18750	18750	18750	18740	278
468	20241210	141000	5653323750	18750	18750	18750	18730	63
469	20241210	140900	5652142880	18720	18720	18720	18710	473
470	20241210	140800	5643288370	18750	18760	18770	18730	456
471	20241210	140700	5634740880	18760	18800	18800	18760	407
472	20241210	140600	5627102030	18800	18800	18800	18800	87
473	20241210	140500	5625466430	18790	18780	18810	18780	43
474	20241210	140400	5624658790	18780	18810	18810	18780	248
475	20241210	140300	5619997380	18850	18800	18850	18800	50
476	20241210	140200	5619057330	18820	18800	18820	18800	533
477	20241210	140100	5609026940	18800	18800	18800	18800	167
478	20241210	140000	5605887340	18800	18820	18840	18790	238
479	20241210	135900	5601410690	18810	18820	18820	18800	177
480	20241210	135800	5598081430	18800	18830	18840	18800	243
481	20241210	135700	5593507890	18840	18860	18900	18840	2270
482	20241210	135600	5550650020	18860	18850	18860	18840	1295
483	20241210	135500	5526228170	18850	18860	18860	18840	612
484	20241210	135400	5514686900	18860	18820	18860	18810	5144
485	20241210	135300	5417760390	18810	18750	18820	18750	672
486	20241210	135200	5405120600	18810	18760	18810	18750	998
487	20241210	135100	5386392320	18750	18680	18750	18680	206
488	20241210	135000	5382532030	18710	18690	18710	18690	665
489	20241210	134900	5370092640	18680	18670	18690	18670	160
490	20241210	134800	5367104820	18670	18670	18680	18670	18
491	20241210	134700	5366768600	18660	18660	18660	18660	0
492	20241210	134600	5366768600	18660	18670	18680	18650	458
493	20241210	134500	5358222750	18660	18710	18710	18660	639
494	20241210	134400	5346295760	18680	18700	18700	18680	666
495	20241210	134300	5333849000	18710	18700	18710	18700	481
496	20241210	134200	5324850300	18700	18700	18700	18700	11
497	20241210	134100	5324644600	18710	18710	18710	18700	375
498	20241210	134000	5317630430	18690	18710	18710	18690	423
499	20241210	133900	5309724340	18710	18700	18710	18700	62
500	20241210	133800	5308564380	18710	18710	18720	18710	60
501	20241210	133700	5307441300	18690	18700	18700	18690	301
502	20241210	133600	5301813530	18710	18720	18720	18710	13
503	20241210	133500	5301570190	18710	18700	18710	18700	11
504	20241210	133400	5301364410	18690	18700	18700	18690	66
505	20241210	133300	5300130670	18690	18740	18740	18690	1064
506	20241210	133200	5280204740	18740	18740	18740	18730	228
507	20241210	133100	5275933120	18740	18770	18770	18740	430
508	20241210	133000	5267870390	18790	18820	18820	18790	241
509	20241210	132900	5263340500	18820	18810	18820	18790	306
510	20241210	132800	5257585030	18810	18820	18820	18810	198
511	20241210	132700	5253858860	18820	18790	18830	18760	3638
512	20241210	132600	5185486160	18780	18790	18790	18780	492
513	20241210	132500	5176243560	18790	18770	18790	18750	811
514	20241210	132400	5161012080	18780	18740	18790	18740	3180
515	20241210	132300	5101363910	18740	18690	18740	18690	1069
516	20241210	132200	5081350530	18680	18670	18680	18670	326
517	20241210	132100	5075260860	18650	18670	18670	18650	536
518	20241210	132000	5065258840	18670	18690	18690	18670	15
519	20241210	131900	5064978630	18680	18680	18680	18670	12
520	20241210	131800	5064754500	18670	18660	18670	18660	48
521	20241210	131700	5063858360	18670	18650	18670	18650	254
522	20241210	131600	5059121150	18650	18670	18670	18650	163
523	20241210	131500	5056080820	18670	18670	18670	18670	96
524	20241210	131400	5054288500	18680	18680	18680	18680	2
525	20241210	131300	5054251140	18690	18700	18700	18640	315
526	20241210	131200	5048374080	18700	18700	18710	18700	31
527	20241210	131100	5047794280	18700	18680	18700	18680	115
528	20241210	131000	5045645480	18710	18720	18720	18710	46
529	20241210	130900	5044784680	18710	18720	18720	18680	498
530	20241210	130800	5035476530	18720	18690	18720	18690	156
531	20241210	130700	5032559370	18700	18730	18730	18700	151
532	20241210	130600	5029734830	18730	18710	18730	18710	266
533	20241210	130500	5024754120	18710	18720	18720	18700	384
534	20241210	130400	5017568800	18720	18700	18720	18700	516
535	20241210	130300	5007912980	18700	18670	18700	18660	1943
536	20241210	130200	4971599890	18670	18670	18670	18660	179
537	20241210	130100	4968257970	18670	18670	18670	18670	4
538	20241210	130000	4968183290	18670	18670	18670	18670	269
539	20241210	125900	4963161060	18660	18660	18660	18660	195
540	20241210	125800	4959522360	18660	18670	18670	18650	239
541	20241210	125700	4955064570	18670	18660	18670	18650	70
542	20241210	125600	4953758340	18670	18630	18670	18630	806
543	20241210	125500	4938729460	18620	18620	18640	18620	2308
544	20241210	125400	4895730540	18620	18620	18620	18610	20
545	20241210	125300	4895358170	18640	18640	18640	18640	3
546	20241210	125200	4895302250	18640	18600	18640	18580	60
547	20241210	125100	4894186210	18650	18630	18650	18630	40
548	20241210	125000	4893440770	18630	18590	18630	18550	295
549	20241210	124900	4887957590	18590	18570	18590	18540	1237
550	20241210	124800	4864993600	18560	18560	18570	18560	50
551	20241210	124700	4864065490	18560	18560	18560	18560	7
552	20241210	124600	4863935570	18560	18580	18590	18560	398
553	20241210	124500	4856545300	18570	18570	18570	18550	1060
554	20241210	124400	4836868600	18550	18560	18570	18550	331
555	20241210	124300	4830725890	18560	18580	18580	18550	619
556	20241210	124200	4819234210	18580	18580	18580	18580	10
557	20241210	124100	4819048410	18590	18600	18600	18580	65
558	20241210	124000	4817839510	18600	18600	18600	18600	10
559	20241210	123900	4817653510	18600	18630	18660	18570	568
560	20241210	123800	4807062300	18630	18590	18630	18560	1086
561	20241210	123700	4786901590	18560	18560	18560	18560	26
562	20241210	123600	4786419030	18560	18580	18580	18560	94
563	20241210	123500	4784674220	18560	18610	18610	18560	20
564	20241210	123400	4784302890	18610	18620	18620	18610	101
565	20241210	123300	4782422290	18550	18570	18570	18550	99
566	20241210	123200	4780585200	18560	18560	18560	18560	193
567	20241210	123100	4777003120	18560	18550	18560	18550	31
568	20241210	123000	4776428060	18550	18600	18640	18550	306
569	20241210	122900	4770747000	18600	18610	18610	18600	66
570	20241210	122800	4769518790	18630	18640	18640	18630	55
571	20241210	122700	4768494070	18600	18600	18600	18600	34
572	20241210	122600	4767861670	18600	18590	18600	18590	33
573	20241210	122500	4767247880	18600	18600	18600	18600	1
574	20241210	122400	4767229280	18560	18540	18560	18540	713
575	20241210	122300	4754004330	18550	18560	18560	18550	763
576	20241210	122200	4739848040	18570	18560	18570	18560	182
577	20241210	122100	4736470040	18580	18590	18600	18580	641
578	20241210	122000	4724555150	18590	18590	18590	18580	95
579	20241210	121900	4722789920	18580	18560	18590	18560	123
580	20241210	121800	4720504810	18560	18600	18600	18560	18
581	20241210	121700	4720170400	18580	18570	18600	18570	828
582	20241210	121600	4704785160	18570	18550	18570	18550	224
583	20241210	121500	4700627700	18550	18540	18570	18540	143
584	20241210	121400	4697974880	18570	18580	18590	18570	49
585	20241210	121300	4697064580	18580	18560	18600	18510	571
586	20241210	121200	4686458800	18500	18570	18580	18500	92
587	20241210	121100	4684754600	18540	18500	18540	18500	637
588	20241210	121000	4672951730	18510	18510	18530	18500	1108
589	20241210	120900	4652437610	18510	18550	18550	18510	980
590	20241210	120800	4634285400	18550	18580	18580	18540	583
591	20241210	120700	4623468040	18580	18580	18600	18580	107
592	20241210	120600	4621479700	18580	18620	18620	18580	1228
593	20241210	120500	4598645130	18660	18650	18660	18640	1287
594	20241210	120400	4574646560	18650	18650	18660	18650	356
595	20241210	120300	4568005530	18660	18660	18670	18660	358
596	20241210	120200	4561325220	18680	18640	18690	18610	259
597	20241210	120100	4556495510	18640	18600	18640	18600	744
598	20241210	120000	4542648150	18600	18580	18600	18580	218
599	20241210	115900	4538594830	18580	18580	18580	18580	100
600	20241210	115800	4536736830	18570	18580	18580	18560	295
601	20241210	115700	4531258040	18560	18570	18570	18560	30
602	20241210	115600	4530701010	18540	18540	18540	18540	1
603	20241210	115500	4530682470	18530	18560	18560	18520	682
604	20241210	115400	4518045230	18540	18540	18590	18530	1108
605	20241210	115300	4497493010	18550	18590	18590	18550	974
606	20241210	115200	4479414080	18590	18600	18600	18590	56
607	20241210	115100	4478372840	18590	18630	18630	18590	2239
608	20241210	115000	4436727460	18610	18610	18610	18610	9
609	20241210	114900	4436559970	18600	18630	18630	18600	930
610	20241210	114800	4419249220	18620	18640	18650	18620	996
611	20241210	114700	4400688800	18650	18650	18650	18640	175
612	20241210	114600	4397425960	18690	18690	18690	18690	8
613	20241210	114500	4397276440	18700	18670	18700	18660	260
614	20241210	114400	4392423080	18660	18660	18660	18660	72
615	20241210	114300	4391079560	18650	18630	18650	18630	250
616	20241210	114200	4386418720	18570	18640	18640	18570	2791
617	20241210	114100	4334480810	18640	18700	18700	18630	1716
618	20241210	114000	4302451510	18690	18710	18710	18680	1837
619	20241210	113900	4268108840	18720	18740	18740	18720	373
620	20241210	113800	4261124100	18750	18740	18750	18740	19
621	20241210	113700	4260767950	18750	18730	18750	18730	335
622	20241210	113600	4254491570	18730	18730	18740	18730	52
623	20241210	113500	4253517530	18740	18740	18740	18740	632
624	20241210	113400	4241673850	18740	18730	18740	18730	13
625	20241210	113300	4241430290	18730	18720	18730	18720	476
626	20241210	113200	4232518140	18730	18730	18730	18730	420
627	20241210	113100	4224651540	18730	18730	18730	18730	24
628	20241210	113000	4224202020	18720	18720	18720	18710	87
629	20241210	112900	4222573820	18720	18720	18720	18710	250
630	20241210	112800	4217896100	18710	18750	18750	18710	1668
631	20241210	112700	4186668820	18760	18750	18760	18750	383
632	20241210	112600	4179487360	18750	18750	18760	18730	95
633	20241210	112500	4177706350	18750	18750	18750	18740	598
634	20241210	112400	4166494170	18750	18740	18750	18740	83
635	20241210	112300	4164938720	18730	18730	18730	18730	2
636	20241210	112200	4164901260	18730	18740	18740	18730	242
637	20241210	112100	4160367320	18750	18760	18760	18750	232
638	20241210	112000	4156015100	18760	18760	18760	18740	17
639	20241210	111900	4155696270	18760	18730	18760	18730	273
640	20241210	111800	4150582050	18720	18730	18730	18720	30
641	20241210	111700	4150020360	18710	18720	18730	18710	994
642	20241210	111600	4131418450	18720	18760	18760	18720	271
643	20241210	111500	4126340860	18750	18780	18780	18750	770
644	20241210	111400	4111891040	18780	18770	18780	18770	63
645	20241210	111300	4110708400	18770	18780	18780	18770	233
646	20241210	111200	4106333740	18780	18780	18790	18780	202
647	20241210	111100	4102539990	18780	18770	18790	18770	337
648	20241210	111000	4096210900	18770	18760	18770	18760	496
649	20241210	110900	4086902030	18760	18760	18770	18760	62
650	20241210	110800	4085738810	18750	18750	18810	18750	659
651	20241210	110700	4073368410	18760	18780	18800	18750	699
652	20241210	110600	4060254280	18790	18790	18800	18770	641
653	20241210	110500	4048218230	18790	18800	18800	18780	236
654	20241210	110400	4043784910	18820	18830	18840	18800	1111
655	20241210	110300	4022872260	18830	18800	18850	18800	1434
656	20241210	110200	3995859040	18800	18770	18820	18770	1526
657	20241210	110100	3967171960	18760	18760	18760	18750	641
658	20241210	110000	3955152790	18760	18780	18780	18760	1104
659	20241210	105900	3934429200	18770	18740	18770	18740	210
660	20241210	105800	3930489000	18740	18750	18780	18740	304
661	20241210	105700	3924790780	18750	18770	18800	18750	1139
662	20241210	105600	3903401500	18770	18780	18800	18770	950
663	20241210	105500	3885551120	18780	18760	18780	18760	1148
664	20241210	105400	3863999870	18760	18770	18770	18750	605
665	20241210	105300	3852650020	18770	18760	18810	18750	2504
666	20241210	105200	3805609910	18730	18720	18790	18720	2296
667	20241210	105100	3762561600	18730	18710	18730	18710	742
668	20241210	105000	3748674150	18710	18750	18750	18710	507
669	20241210	104900	3739184060	18750	18760	18760	18750	623
670	20241210	104800	3727501320	18760	18750	18770	18690	2771
671	20241210	104700	3675562980	18750	18610	18750	18590	9222
672	20241210	104600	3503392560	18600	18600	18600	18590	342
673	20241210	104500	3497034310	18590	18580	18590	18540	967
674	20241210	104400	3479087720	18580	18570	18580	18570	133
675	20241210	104300	3476617880	18570	18570	18570	18550	453
676	20241210	104200	3468205970	18570	18590	18590	18570	153
677	20241210	104100	3465364300	18590	18550	18590	18510	2229
678	20241210	104000	3424001660	18510	18510	18510	18510	0
679	20241210	103900	3424001660	18510	18510	18510	18510	26
680	20241210	103800	3423520400	18510	18510	18520	18510	51
681	20241210	103700	3422576050	18510	18500	18510	18500	1202
682	20241210	103600	3400338840	18500	18510	18510	18500	803
683	20241210	103500	3385478710	18520	18520	18520	18510	376
684	20241210	103400	3378516200	18520	18520	18520	18520	292
685	20241210	103300	3373108360	18520	18530	18540	18510	867
686	20241210	103200	3357038980	18540	18540	18540	18540	20
687	20241210	103100	3356668180	18510	18540	18540	18510	135
688	20241210	103000	3354168620	18540	18580	18580	18540	288
689	20241210	102900	3348826630	18590	18510	18600	18510	1703
690	20241210	102800	3317153020	18590	18580	18590	18580	95
691	20241210	102700	3315386980	18590	18560	18590	18500	1114
692	20241210	102600	3294713290	18560	18530	18560	18500	1352
693	20241210	102500	3269671360	18530	18540	18570	18530	1192
694	20241210	102400	3247563780	18550	18610	18610	18550	415
695	20241210	102300	3239857530	18620	18580	18620	18580	2019
696	20241210	102200	3202302620	18570	18570	18570	18560	1437
697	20241210	102100	3175619540	18570	18550	18570	18550	488
698	20241210	102000	3166558320	18570	18570	18570	18560	1135
699	20241210	101900	3145489750	18560	18540	18560	18530	494
700	20241210	101800	3136326730	18550	18550	18550	18530	1777
701	20241210	101700	3103390410	18550	18580	18580	18550	544
702	20241210	101600	3093286060	18580	18550	18580	18550	328
703	20241210	101500	3087197690	18550	18560	18590	18530	608
704	20241210	101400	3075917480	18560	18560	18560	18560	213
705	20241210	101300	3071964200	18550	18620	18620	18550	1448
706	20241210	101200	3045036940	18620	18630	18640	18610	1803
707	20241210	101100	3011454350	18620	18590	18630	18580	4008
708	20241210	101000	2936895390	18560	18570	18580	18560	641
709	20241210	100900	2924990640	18580	18550	18580	18550	256
710	20241210	100800	2920239520	18550	18510	18560	18500	1073
711	20241210	100700	2900349450	18500	18470	18510	18460	712
712	20241210	100600	2887193550	18470	18500	18510	18460	1696
713	20241210	100500	2855867770	18500	18500	18510	18500	774
714	20241210	100400	2841547690	18500	18510	18510	18500	218
715	20241210	100300	2837514650	18540	18430	18540	18430	2488
716	20241210	100200	2791518220	18420	18430	18430	18420	400
717	20241210	100100	2784149470	18410	18410	18420	18380	1193
718	20241210	100000	2762198320	18400	18410	18430	18400	639
719	20241210	095900	2750434590	18410	18420	18420	18380	47
720	20241210	095800	2749570010	18380	18420	18420	18380	1929
721	20241210	095700	2714078630	18420	18400	18420	18400	181
722	20241210	095600	2710744710	18400	18530	18530	18400	6651
723	20241210	095500	2587864870	18530	18530	18540	18530	140
724	20241210	095400	2585270650	18550	18550	18550	18550	0
725	20241210	095300	2585270650	18550	18510	18550	18480	3540
726	20241210	095200	2519774240	18510	18570	18570	18510	658
727	20241210	095100	2507574780	18570	18590	18600	18570	791
728	20241210	095000	2492882300	18600	18540	18600	18540	2196
729	20241210	094900	2452090360	18590	18560	18590	18540	1869
730	20241210	094800	2417377410	18550	18550	18560	18530	1102
731	20241210	094700	2396935860	18520	18550	18560	18520	27
732	20241210	094600	2396434800	18560	18550	18570	18510	531
733	20241210	094500	2386593870	18550	18550	18570	18530	1057
734	20241210	094400	2366984690	18550	18550	18560	18530	244
735	20241210	094300	2362458410	18570	18470	18570	18460	1945
736	20241210	094200	2326441260	18490	18430	18490	18430	924
737	20241210	094100	2309385080	18430	18460	18480	18410	320
738	20241210	094000	2303484670	18410	18400	18430	18390	2212
739	20241210	093900	2262776970	18400	18430	18430	18400	2164
740	20241210	093800	2222916320	18430	18500	18500	18430	3119
741	20241210	093700	2165331600	18500	18510	18510	18500	1064
742	20241210	093600	2145645370	18500	18510	18510	18490	664
743	20241210	093500	2133361990	18500	18520	18520	18500	299
744	20241210	093400	2127828730	18530	18510	18530	18500	493
745	20241210	093300	2118696780	18530	18510	18530	18500	475
746	20241210	093200	2109906400	18510	18470	18510	18460	637
747	20241210	093100	2098143550	18470	18500	18540	18470	1742
748	20241210	093000	2065943360	18490	18590	18590	18480	2196
749	20241210	092900	2025253050	18590	18600	18600	18560	329
750	20241210	092800	2019141270	18560	18600	18600	18560	1999
751	20241210	092700	1982002270	18600	18600	18600	18580	952
752	20241210	092600	1964301680	18600	18590	18610	18590	1303
753	20241210	092500	1940064790	18610	18600	18630	18550	5347
754	20241210	092400	1840632810	18600	18490	18640	18470	8792
755	20241210	092300	1677280460	18490	18500	18500	18480	754
756	20241210	092200	1663341260	18500	18510	18520	18480	628
757	20241210	092100	1651722320	18530	18540	18560	18480	5174
758	20241210	092000	1555805590	18560	18540	18570	18540	1350
759	20241210	091900	1530755940	18530	18560	18570	18480	4067
760	20241210	091800	1455417850	18560	18480	18570	18480	4384
761	20241210	091700	1374127080	18490	18450	18500	18450	1752
762	20241210	091600	1341740250	18440	18420	18450	18420	251
763	20241210	091500	1337115850	18420	18450	18520	18420	1016
764	20241210	091400	1318389140	18530	18490	18530	18430	1381
765	20241210	091300	1292889590	18490	18510	18560	18410	3746
766	20241210	091200	1223670520	18560	18510	18560	18500	6613
767	20241210	091100	1101048340	18500	18510	18510	18500	3778
768	20241210	091000	1031141350	18510	18430	18510	18430	3118
769	20241210	090900	973506930	18430	18450	18520	18430	3658
770	20241210	090800	905866040	18450	18420	18450	18360	6430
771	20241210	090700	787475490	18420	18460	18490	18420	1354
772	20241210	090600	762495360	18460	18460	18540	18460	3932
773	20241210	090500	689724350	18520	18310	18540	18310	10849
774	20241210	090400	489464910	18310	18330	18350	18300	3528
775	20241210	090300	424807870	18330	18390	18400	18320	4939
776	20241210	090200	334197580	18400	18350	18420	18330	5225
777	20241210	090100	238176700	18350	18300	18390	18300	1670
778	20241210	090000	207549790	18300	18300	18500	18250	11295