KissMeData/484870/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	215300	9963900600	52900	52900	52900	52900	2746
3	20241218	215200	9963900600	52900	52900	52900	52900	0
4	20241218	215100	9963900600	52900	52900	52900	52900	0
5	20241218	215000	9963900600	52900	52900	52900	52900	0
6	20241218	214900	9963900600	52900	52900	52900	52900	0
7	20241218	214800	9963900600	52900	52900	52900	52900	0
8	20241218	214700	9963900600	52900	52900	52900	52900	0
9	20241218	214600	9963900600	52900	52900	52900	52900	0
10	20241218	214500	9963900600	52900	52900	52900	52900	0
11	20241218	214400	9963900600	52900	52900	52900	52900	0
12	20241218	214300	9963900600	52900	52900	52900	52900	0
13	20241218	214200	9963900600	52900	52900	52900	52900	0
14	20241218	214100	9963900600	52900	52900	52900	52900	0
15	20241218	214000	9963900600	52900	52900	52900	52900	0
16	20241218	213900	9963900600	52900	52900	52900	52900	0
17	20241218	213800	9963900600	52900	52900	52900	52900	0
18	20241218	213700	9963900600	52900	52900	52900	52900	0
19	20241218	213600	9963900600	52900	52900	52900	52900	0
20	20241218	213500	9963900600	52900	52900	52900	52900	0
21	20241218	213400	9963900600	52900	52900	52900	52900	0
22	20241218	213300	9963900600	52900	52900	52900	52900	0
23	20241218	213200	9963900600	52900	52900	52900	52900	0
24	20241218	213100	9963900600	52900	52900	52900	52900	0
25	20241218	213000	9963900600	52900	52900	52900	52900	0
26	20241218	212900	9963900600	52900	52900	52900	52900	0
27	20241218	212800	9963900600	52900	52900	52900	52900	0
28	20241218	212700	9963900600	52900	52900	52900	52900	0
29	20241218	212600	9963900600	52900	52900	52900	52900	0
30	20241218	212500	9963900600	52900	52900	52900	52900	0
31	20241218	212400	9963900600	52900	52900	52900	52900	0
32	20241218	212300	9963900600	52900	52900	52900	52900	2746
33	20241218	212200	9963900600	52900	52900	52900	52900	0
34	20241218	212100	9963900600	52900	52900	52900	52900	0
35	20241218	212000	9963900600	52900	52900	52900	52900	0
36	20241218	211900	9963900600	52900	52900	52900	52900	0
37	20241218	211800	9963900600	52900	52900	52900	52900	0
38	20241218	211700	9963900600	52900	52900	52900	52900	0
39	20241218	211600	9963900600	52900	52900	52900	52900	0
40	20241218	211500	9963900600	52900	52900	52900	52900	0
41	20241218	211400	9963900600	52900	52900	52900	52900	0
42	20241218	211300	9963900600	52900	52900	52900	52900	0
43	20241218	211200	9963900600	52900	52900	52900	52900	0
44	20241218	211100	9963900600	52900	52900	52900	52900	0
45	20241218	211000	9963900600	52900	52900	52900	52900	0
46	20241218	210900	9963900600	52900	52900	52900	52900	0
47	20241218	210800	9963900600	52900	52900	52900	52900	0
48	20241218	210700	9963900600	52900	52900	52900	52900	0
49	20241218	210600	9963900600	52900	52900	52900	52900	0
50	20241218	210500	9963900600	52900	52900	52900	52900	0
51	20241218	210400	9963900600	52900	52900	52900	52900	0
52	20241218	210300	9963900600	52900	52900	52900	52900	0
53	20241218	210200	9963900600	52900	52900	52900	52900	0
54	20241218	210100	9963900600	52900	52900	52900	52900	0
55	20241218	210000	9963900600	52900	52900	52900	52900	0
56	20241218	205900	9963900600	52900	52900	52900	52900	0
57	20241218	205800	9963900600	52900	52900	52900	52900	0
58	20241218	205700	9963900600	52900	52900	52900	52900	0
59	20241218	205600	9963900600	52900	52900	52900	52900	0
60	20241218	205500	9963900600	52900	52900	52900	52900	0
61	20241218	205400	9963900600	52900	52900	52900	52900	0
62	20241218	205300	9963900600	52900	52900	52900	52900	2746
63	20241218	205200	9963900600	52900	52900	52900	52900	0
64	20241218	205100	9963900600	52900	52900	52900	52900	0
65	20241218	205000	9963900600	52900	52900	52900	52900	0
66	20241218	204900	9963900600	52900	52900	52900	52900	0
67	20241218	204800	9963900600	52900	52900	52900	52900	0
68	20241218	204700	9963900600	52900	52900	52900	52900	0
69	20241218	204600	9963900600	52900	52900	52900	52900	0
70	20241218	204500	9963900600	52900	52900	52900	52900	0
71	20241218	204400	9963900600	52900	52900	52900	52900	0
72	20241218	204300	9963900600	52900	52900	52900	52900	0
73	20241218	204200	9963900600	52900	52900	52900	52900	0
74	20241218	204100	9963900600	52900	52900	52900	52900	0
75	20241218	204000	9963900600	52900	52900	52900	52900	0
76	20241218	203900	9963900600	52900	52900	52900	52900	0
77	20241218	203800	9963900600	52900	52900	52900	52900	0
78	20241218	203700	9963900600	52900	52900	52900	52900	0
79	20241218	203600	9963900600	52900	52900	52900	52900	0
80	20241218	203500	9963900600	52900	52900	52900	52900	0
81	20241218	203400	9963900600	52900	52900	52900	52900	0
82	20241218	203300	9963900600	52900	52900	52900	52900	0
83	20241218	203200	9963900600	52900	52900	52900	52900	0
84	20241218	203100	9963900600	52900	52900	52900	52900	0
85	20241218	203000	9963900600	52900	52900	52900	52900	0
86	20241218	202900	9963900600	52900	52900	52900	52900	0
87	20241218	202800	9963900600	52900	52900	52900	52900	0
88	20241218	202700	9963900600	52900	52900	52900	52900	0
89	20241218	202600	9963900600	52900	52900	52900	52900	0
90	20241218	202500	9963900600	52900	52900	52900	52900	0
91	20241218	202400	9963900600	52900	52900	52900	52900	0
92	20241218	202300	9963900600	52900	52900	52900	52900	2746
93	20241218	202200	9963900600	52900	52900	52900	52900	0
94	20241218	202100	9963900600	52900	52900	52900	52900	0
95	20241218	202000	9963900600	52900	52900	52900	52900	0
96	20241218	201900	9963900600	52900	52900	52900	52900	0
97	20241218	201800	9963900600	52900	52900	52900	52900	0
98	20241218	201700	9963900600	52900	52900	52900	52900	0
99	20241218	201600	9963900600	52900	52900	52900	52900	0
100	20241218	201500	9963900600	52900	52900	52900	52900	0
101	20241218	201400	9963900600	52900	52900	52900	52900	0
102	20241218	201300	9963900600	52900	52900	52900	52900	0
103	20241218	201200	9963900600	52900	52900	52900	52900	0
104	20241218	201100	9963900600	52900	52900	52900	52900	0
105	20241218	201000	9963900600	52900	52900	52900	52900	0
106	20241218	200900	9963900600	52900	52900	52900	52900	0
107	20241218	200800	9963900600	52900	52900	52900	52900	0
108	20241218	200700	9963900600	52900	52900	52900	52900	0
109	20241218	200600	9963900600	52900	52900	52900	52900	0
110	20241218	200500	9963900600	52900	52900	52900	52900	0
111	20241218	200400	9963900600	52900	52900	52900	52900	0
112	20241218	200300	9963900600	52900	52900	52900	52900	0
113	20241218	200200	9963900600	52900	52900	52900	52900	0
114	20241218	200100	9963900600	52900	52900	52900	52900	0
115	20241218	200000	9963900600	52900	52900	52900	52900	0
116	20241218	195900	9963900600	52900	52900	52900	52900	0
117	20241218	195800	9963900600	52900	52900	52900	52900	0
118	20241218	195700	9963900600	52900	52900	52900	52900	0
119	20241218	195600	9963900600	52900	52900	52900	52900	0
120	20241218	195500	9963900600	52900	52900	52900	52900	0
121	20241218	195400	9963900600	52900	52900	52900	52900	0
122	20241218	195300	9963900600	52900	52900	52900	52900	2746
123	20241218	195200	9963900600	52900	52900	52900	52900	0
124	20241218	195100	9963900600	52900	52900	52900	52900	0
125	20241218	195000	9963900600	52900	52900	52900	52900	0
126	20241218	194900	9963900600	52900	52900	52900	52900	0
127	20241218	194800	9963900600	52900	52900	52900	52900	0
128	20241218	194700	9963900600	52900	52900	52900	52900	0
129	20241218	194600	9963900600	52900	52900	52900	52900	0
130	20241218	194500	9963900600	52900	52900	52900	52900	0
131	20241218	194400	9963900600	52900	52900	52900	52900	0
132	20241218	194300	9963900600	52900	52900	52900	52900	0
133	20241218	194200	9963900600	52900	52900	52900	52900	0
134	20241218	194100	9963900600	52900	52900	52900	52900	0
135	20241218	194000	9963900600	52900	52900	52900	52900	0
136	20241218	193900	9963900600	52900	52900	52900	52900	0
137	20241218	193800	9963900600	52900	52900	52900	52900	0
138	20241218	193700	9963900600	52900	52900	52900	52900	0
139	20241218	193600	9963900600	52900	52900	52900	52900	0
140	20241218	193500	9963900600	52900	52900	52900	52900	0
141	20241218	193400	9963900600	52900	52900	52900	52900	0
142	20241218	193300	9963900600	52900	52900	52900	52900	0
143	20241218	193200	9963900600	52900	52900	52900	52900	0
144	20241218	193100	9963900600	52900	52900	52900	52900	0
145	20241218	193000	9963900600	52900	52900	52900	52900	0
146	20241218	192900	9963900600	52900	52900	52900	52900	0
147	20241218	192800	9963900600	52900	52900	52900	52900	0
148	20241218	192700	9963900600	52900	52900	52900	52900	0
149	20241218	192600	9963900600	52900	52900	52900	52900	0
150	20241218	192500	9963900600	52900	52900	52900	52900	0
151	20241218	192400	9963900600	52900	52900	52900	52900	0
152	20241218	192300	9963900600	52900	52900	52900	52900	2746
153	20241218	192200	9963900600	52900	52900	52900	52900	0
154	20241218	192100	9963900600	52900	52900	52900	52900	0
155	20241218	192000	9963900600	52900	52900	52900	52900	0
156	20241218	191900	9963900600	52900	52900	52900	52900	0
157	20241218	191800	9963900600	52900	52900	52900	52900	0
158	20241218	191700	9963900600	52900	52900	52900	52900	0
159	20241218	191600	9963900600	52900	52900	52900	52900	0
160	20241218	191500	9963900600	52900	52900	52900	52900	0
161	20241218	191400	9963900600	52900	52900	52900	52900	0
162	20241218	191300	9963900600	52900	52900	52900	52900	0
163	20241218	191200	9963900600	52900	52900	52900	52900	0
164	20241218	191100	9963900600	52900	52900	52900	52900	0
165	20241218	191000	9963900600	52900	52900	52900	52900	0
166	20241218	190900	9963900600	52900	52900	52900	52900	0
167	20241218	190800	9963900600	52900	52900	52900	52900	0
168	20241218	190700	9963900600	52900	52900	52900	52900	0
169	20241218	190600	9963900600	52900	52900	52900	52900	0
170	20241218	190500	9963900600	52900	52900	52900	52900	0
171	20241218	190400	9963900600	52900	52900	52900	52900	0
172	20241218	190300	9963900600	52900	52900	52900	52900	0
173	20241218	190200	9963900600	52900	52900	52900	52900	0
174	20241218	190100	9963900600	52900	52900	52900	52900	0
175	20241218	190000	9963900600	52900	52900	52900	52900	0
176	20241218	185900	9963900600	52900	52900	52900	52900	0
177	20241218	185800	9963900600	52900	52900	52900	52900	0
178	20241218	185700	9963900600	52900	52900	52900	52900	0
179	20241218	185600	9963900600	52900	52900	52900	52900	0
180	20241218	185500	9963900600	52900	52900	52900	52900	0
181	20241218	185400	9963900600	52900	52900	52900	52900	0
182	20241218	185300	9963900600	52900	52900	52900	52900	2746
183	20241218	185200	9963900600	52900	52900	52900	52900	0
184	20241218	185100	9963900600	52900	52900	52900	52900	0
185	20241218	185000	9963900600	52900	52900	52900	52900	0
186	20241218	184900	9963900600	52900	52900	52900	52900	0
187	20241218	184800	9963900600	52900	52900	52900	52900	0
188	20241218	184700	9963900600	52900	52900	52900	52900	0
189	20241218	184600	9963900600	52900	52900	52900	52900	0
190	20241218	184500	9963900600	52900	52900	52900	52900	0
191	20241218	184400	9963900600	52900	52900	52900	52900	0
192	20241218	184300	9963900600	52900	52900	52900	52900	0
193	20241218	184200	9963900600	52900	52900	52900	52900	0
194	20241218	184100	9963900600	52900	52900	52900	52900	0
195	20241218	184000	9963900600	52900	52900	52900	52900	0
196	20241218	183900	9963900600	52900	52900	52900	52900	0
197	20241218	183800	9963900600	52900	52900	52900	52900	0
198	20241218	183700	9963900600	52900	52900	52900	52900	0
199	20241218	183600	9963900600	52900	52900	52900	52900	0
200	20241218	183500	9963900600	52900	52900	52900	52900	0
201	20241218	183400	9963900600	52900	52900	52900	52900	0
202	20241218	183300	9963900600	52900	52900	52900	52900	0
203	20241218	183200	9963900600	52900	52900	52900	52900	0
204	20241218	183100	9963900600	52900	52900	52900	52900	0
205	20241218	183000	9963900600	52900	52900	52900	52900	0
206	20241218	182900	9963900600	52900	52900	52900	52900	0
207	20241218	182800	9963900600	52900	52900	52900	52900	0
208	20241218	182700	9963900600	52900	52900	52900	52900	0
209	20241218	182600	9963900600	52900	52900	52900	52900	0
210	20241218	182500	9963900600	52900	52900	52900	52900	0
211	20241218	182400	9963900600	52900	52900	52900	52900	0
212	20241218	182300	9963900600	52900	52900	52900	52900	2746
213	20241218	182200	9963900600	52900	52900	52900	52900	0
214	20241218	182100	9963900600	52900	52900	52900	52900	0
215	20241218	182000	9963900600	52900	52900	52900	52900	0
216	20241218	181900	9963900600	52900	52900	52900	52900	0
217	20241218	181800	9963900600	52900	52900	52900	52900	0
218	20241218	181700	9963900600	52900	52900	52900	52900	0
219	20241218	181600	9963900600	52900	52900	52900	52900	0
220	20241218	181500	9963900600	52900	52900	52900	52900	0
221	20241218	181400	9963900600	52900	52900	52900	52900	0
222	20241218	181300	9963900600	52900	52900	52900	52900	0
223	20241218	181200	9963900600	52900	52900	52900	52900	0
224	20241218	181100	9963900600	52900	52900	52900	52900	0
225	20241218	181000	9963900600	52900	52900	52900	52900	0
226	20241218	180900	9963900600	52900	52900	52900	52900	0
227	20241218	180800	9963900600	52900	52900	52900	52900	0
228	20241218	180700	9963900600	52900	52900	52900	52900	0
229	20241218	180600	9963900600	52900	52900	52900	52900	0
230	20241218	180500	9963900600	52900	52900	52900	52900	0
231	20241218	180400	9963900600	52900	52900	52900	52900	0
232	20241218	180300	9963900600	52900	52900	52900	52900	0
233	20241218	180200	9963900600	52900	52900	52900	52900	0
234	20241218	180100	9963900600	52900	52900	52900	52900	0
235	20241218	180000	9963900600	52900	52900	52900	52900	0
236	20241218	175900	9963900600	52900	52900	52900	52900	0
237	20241218	175800	9963900600	52900	52900	52900	52900	0
238	20241218	175700	9963900600	52900	52900	52900	52900	0
239	20241218	175600	9963900600	52900	52900	52900	52900	0
240	20241218	175500	9963900600	52900	52900	52900	52900	0
241	20241218	175400	9963900600	52900	52900	52900	52900	0
242	20241218	175300	9963900600	52900	52900	52900	52900	2746
243	20241218	175200	9963900600	52900	52900	52900	52900	0
244	20241218	175100	9963900600	52900	52900	52900	52900	0
245	20241218	175000	9963900600	52900	52900	52900	52900	0
246	20241218	174900	9963900600	52900	52900	52900	52900	0
247	20241218	174800	9963900600	52900	52900	52900	52900	0
248	20241218	174700	9963900600	52900	52900	52900	52900	0
249	20241218	174600	9963900600	52900	52900	52900	52900	0
250	20241218	174500	9963900600	52900	52900	52900	52900	0
251	20241218	174400	9963900600	52900	52900	52900	52900	0
252	20241218	174300	9963900600	52900	52900	52900	52900	0
253	20241218	174200	9963900600	52900	52900	52900	52900	0
254	20241218	174100	9963900600	52900	52900	52900	52900	0
255	20241218	174000	9963900600	52900	52900	52900	52900	0
256	20241218	173900	9963900600	52900	52900	52900	52900	0
257	20241218	173800	9963900600	52900	52900	52900	52900	0
258	20241218	173700	9963900600	52900	52900	52900	52900	0
259	20241218	173600	9963900600	52900	52900	52900	52900	0
260	20241218	173500	9963900600	52900	52900	52900	52900	0
261	20241218	173400	9963900600	52900	52900	52900	52900	0
262	20241218	173300	9963900600	52900	52900	52900	52900	0
263	20241218	173200	9963900600	52900	52900	52900	52900	0
264	20241218	173100	9963900600	52900	52900	52900	52900	0
265	20241218	173000	9963900600	52900	52900	52900	52900	0
266	20241218	172900	9963900600	52900	52900	52900	52900	0
267	20241218	172800	9963900600	52900	52900	52900	52900	0
268	20241218	172700	9963900600	52900	52900	52900	52900	0
269	20241218	172600	9963900600	52900	52900	52900	52900	0
270	20241218	172500	9963900600	52900	52900	52900	52900	0
271	20241218	172400	9963900600	52900	52900	52900	52900	0
272	20241218	172300	9963900600	52900	52900	52900	52900	2746
273	20241218	172200	9963900600	52900	52900	52900	52900	0
274	20241218	172100	9963900600	52900	52900	52900	52900	0
275	20241218	172000	9963900600	52900	52900	52900	52900	0
276	20241218	171900	9963900600	52900	52900	52900	52900	0
277	20241218	171800	9963900600	52900	52900	52900	52900	0
278	20241218	171700	9963900600	52900	52900	52900	52900	0
279	20241218	171600	9963900600	52900	52900	52900	52900	0
280	20241218	171500	9963900600	52900	52900	52900	52900	0
281	20241218	171400	9963900600	52900	52900	52900	52900	0
282	20241218	171300	9963900600	52900	52900	52900	52900	0
283	20241218	171200	9963900600	52900	52900	52900	52900	0
284	20241218	171100	9963900600	52900	52900	52900	52900	0
285	20241218	171000	9963900600	52900	52900	52900	52900	0
286	20241218	170900	9963900600	52900	52900	52900	52900	0
287	20241218	170800	9963900600	52900	52900	52900	52900	0
288	20241218	170700	9963900600	52900	52900	52900	52900	0
289	20241218	170600	9963900600	52900	52900	52900	52900	0
290	20241218	170500	9963900600	52900	52900	52900	52900	0
291	20241218	170400	9963900600	52900	52900	52900	52900	0
292	20241218	170300	9963900600	52900	52900	52900	52900	0
293	20241218	170200	9963900600	52900	52900	52900	52900	0
294	20241218	170100	9963900600	52900	52900	52900	52900	0
295	20241218	170000	9963900600	52900	52900	52900	52900	0
296	20241218	165900	9963900600	52900	52900	52900	52900	0
297	20241218	165800	9963900600	52900	52900	52900	52900	0
298	20241218	165700	9963900600	52900	52900	52900	52900	0
299	20241218	165600	9963900600	52900	52900	52900	52900	0
300	20241218	165500	9963900600	52900	52900	52900	52900	0
301	20241218	165400	9963900600	52900	52900	52900	52900	0
302	20241218	165300	9963900600	52900	52900	52900	52900	2746
303	20241218	165200	9963900600	52900	52900	52900	52900	0
304	20241218	165100	9963900600	52900	52900	52900	52900	0
305	20241218	165000	9963900600	52900	52900	52900	52900	0
306	20241218	164900	9963900600	52900	52900	52900	52900	0
307	20241218	164800	9963900600	52900	52900	52900	52900	0
308	20241218	164700	9963900600	52900	52900	52900	52900	0
309	20241218	164600	9963900600	52900	52900	52900	52900	0
310	20241218	164500	9963900600	52900	52900	52900	52900	0
311	20241218	164400	9963900600	52900	52900	52900	52900	0
312	20241218	164300	9963900600	52900	52900	52900	52900	0
313	20241218	164200	9963900600	52900	52900	52900	52900	0
314	20241218	164100	9963900600	52900	52900	52900	52900	0
315	20241218	164000	9963900600	52900	52900	52900	52900	0
316	20241218	163900	9963900600	52900	52900	52900	52900	0
317	20241218	163800	9963900600	52900	52900	52900	52900	0
318	20241218	163700	9963900600	52900	52900	52900	52900	0
319	20241218	163600	9963900600	52900	52900	52900	52900	0
320	20241218	163500	9963900600	52900	52900	52900	52900	0
321	20241218	163400	9963900600	52900	52900	52900	52900	0
322	20241218	163300	9963900600	52900	52900	52900	52900	0
323	20241218	163200	9963900600	52900	52900	52900	52900	0
324	20241218	163100	9963900600	52900	52900	52900	52900	0
325	20241218	163000	9963900600	52900	52900	52900	52900	0
326	20241218	162900	9963900600	52900	52900	52900	52900	0
327	20241218	162800	9963900600	52900	52900	52900	52900	0
328	20241218	162700	9963900600	52900	52900	52900	52900	0
329	20241218	162600	9963900600	52900	52900	52900	52900	0
330	20241218	162500	9963900600	52900	52900	52900	52900	0
331	20241218	162400	9963900600	52900	52900	52900	52900	0
332	20241218	162300	9963900600	52900	52900	52900	52900	2746
333	20241218	162200	9963900600	52900	52900	52900	52900	0
334	20241218	162100	9963900600	52900	52900	52900	52900	0
335	20241218	162000	9963900600	52900	52900	52900	52900	0
336	20241218	161900	9963900600	52900	52900	52900	52900	0
337	20241218	161800	9963900600	52900	52900	52900	52900	0
338	20241218	161700	9963900600	52900	52900	52900	52900	0
339	20241218	161600	9963900600	52900	52900	52900	52900	0
340	20241218	161500	9963900600	52900	52900	52900	52900	0
341	20241218	161400	9963900600	52900	52900	52900	52900	0
342	20241218	161300	9963900600	52900	52900	52900	52900	0
343	20241218	161200	9963900600	52900	52900	52900	52900	0
344	20241218	161100	9963900600	52900	52900	52900	52900	0
345	20241218	161000	9963900600	52900	52900	52900	52900	0
346	20241218	160900	9963900600	52900	52900	52900	52900	0
347	20241218	160800	9963900600	52900	52900	52900	52900	0
348	20241218	160700	9963900600	52900	52900	52900	52900	0
349	20241218	160600	9963900600	52900	52900	52900	52900	0
350	20241218	160500	9963900600	52900	52900	52900	52900	0
351	20241218	160400	9963900600	52900	52900	52900	52900	0
352	20241218	160300	9963900600	52900	52900	52900	52900	0
353	20241218	160200	9963900600	52900	52900	52900	52900	0
354	20241218	160100	9963900600	52900	52900	52900	52900	0
355	20241218	160000	9963900600	52900	52900	52900	52900	0
356	20241218	155900	9963900600	52900	52900	52900	52900	0
357	20241218	155800	9963900600	52900	52900	52900	52900	0
358	20241218	155700	9963900600	52900	52900	52900	52900	0
359	20241218	155600	9963900600	52900	52900	52900	52900	0
360	20241218	155500	9963900600	52900	52900	52900	52900	0
361	20241218	155400	9963900600	52900	52900	52900	52900	0
362	20241218	155300	9963900600	52900	52900	52900	52900	2746
363	20241218	155200	9963900600	52900	52900	52900	52900	0
364	20241218	155100	9963900600	52900	52900	52900	52900	0
365	20241218	155000	9963900600	52900	52900	52900	52900	0
366	20241218	154900	9963900600	52900	52900	52900	52900	0
367	20241218	154800	9963900600	52900	52900	52900	52900	0
368	20241218	154700	9963900600	52900	52900	52900	52900	0
369	20241218	154600	9963900600	52900	52900	52900	52900	0
370	20241218	154500	9963900600	52900	52900	52900	52900	0
371	20241218	154400	9963900600	52900	52900	52900	52900	0
372	20241218	154300	9963900600	52900	52900	52900	52900	0
373	20241218	154200	9963900600	52900	52900	52900	52900	0
374	20241218	154100	9963900600	52900	52900	52900	52900	0
375	20241218	154000	9963900600	52900	52900	52900	52900	0
376	20241218	153900	9963900600	52900	52900	52900	52900	0
377	20241218	153800	9963900600	52900	52900	52900	52900	0
378	20241218	153700	9963900600	52900	52900	52900	52900	0
379	20241218	153600	9963900600	52900	52900	52900	52900	0
380	20241218	153500	9963900600	52900	52900	52900	52900	0
381	20241218	153400	9963900600	52900	52900	52900	52900	0
382	20241218	153300	9963900600	52900	52900	52900	52900	0
383	20241218	153200	9963900600	52900	52900	52900	52900	0
384	20241218	153100	9963900600	52900	52900	52900	52900	0
385	20241218	153000	9963900600	52900	52900	52900	52900	2746
386	20241218	152900	9818637200	53000	53000	53000	53000	0
387	20241218	152800	9818637200	53000	53000	53000	53000	0
388	20241218	152700	9818637200	53000	53000	53000	53000	0
389	20241218	152600	9818637200	53000	53000	53000	53000	0
390	20241218	152500	9818637200	53000	53000	53000	53000	0
391	20241218	152400	9818637200	53000	53000	53000	53000	0
392	20241218	152300	9818637200	53000	53000	53000	53000	0
393	20241218	152200	9818637200	53000	53000	53000	53000	0
394	20241218	152100	9818637200	53000	53000	53000	53000	0
395	20241218	152000	9818637200	53000	53000	53000	53000	0
396	20241218	151900	9818637200	53000	52900	53000	52900	533
397	20241218	151800	9790406100	53000	52900	53000	52900	449
398	20241218	151700	9766629900	53000	52900	53100	52900	464
399	20241218	151600	9742041400	53000	53000	53100	52900	1194
400	20241218	151500	9678759500	53000	53000	53000	52900	334
401	20241218	151400	9661064900	53000	53000	53000	52900	373
402	20241218	151300	9641314200	53000	53000	53000	52900	233
403	20241218	151200	9628969400	53000	53000	53000	52900	96
404	20241218	151100	9623885700	53000	53000	53000	52900	193
405	20241218	151000	9613669900	53000	53000	53000	52900	259
406	20241218	150900	9599964600	53000	52900	53000	52800	234
407	20241218	150800	9587582300	52900	53000	53000	52900	255
408	20241218	150700	9574090300	52900	52900	53000	52900	978
409	20241218	150600	9522354000	53000	53000	53000	52900	446
410	20241218	150500	9498754500	53000	53000	53000	52900	81
411	20241218	150400	9494463200	52900	52900	53000	52900	2207
412	20241218	150300	9377611100	52900	53000	53000	52900	423
413	20241218	150200	9355232900	52900	52900	53000	52900	2252
414	20241218	150100	9236100800	52900	53000	53000	52900	304
415	20241218	150000	9220018000	53000	52900	53000	52900	250
416	20241218	145900	9206771300	52900	53000	53000	52900	153
417	20241218	145800	9198674400	52900	53000	53000	52900	440
418	20241218	145700	9175379200	53000	53000	53000	52900	549
419	20241218	145600	9146293300	53000	52900	53000	52900	210
420	20241218	145500	9135179300	52900	52900	53000	52900	85
421	20241218	145400	9130678000	53000	53000	53000	52900	177
422	20241218	145300	9121308400	53000	53100	53100	53000	2089
423	20241218	145200	9010589100	53000	53100	53100	53000	257
424	20241218	145100	8996953900	53100	53000	53100	53000	232
425	20241218	145000	8984640800	53000	53100	53100	53000	50
426	20241218	144900	8981988900	53000	53000	53100	53000	167
427	20241218	144800	8973136300	53000	52900	53000	52900	224
428	20241218	144700	8961266500	52900	53000	53000	52900	528
429	20241218	144600	8933312400	53000	53000	53000	52900	83
430	20241218	144500	8928916000	52900	53000	53000	52900	104
431	20241218	144400	8923408600	53000	53000	53100	52900	326
432	20241218	144300	8906132000	53000	53100	53100	53000	77
433	20241218	144200	8902047600	53100	53100	53100	52900	1100
434	20241218	144100	8843746700	53100	53000	53100	53000	881
435	20241218	144000	8797053300	53000	52900	53000	52900	62
436	20241218	143900	8793768500	53000	53000	53000	52900	164
437	20241218	143800	8785088000	52900	52800	53000	52800	112
438	20241218	143700	8779166900	52900	52900	52900	52800	108
439	20241218	143600	8773453800	52800	52800	52900	52800	209
440	20241218	143500	8762416100	52900	52900	52900	52800	85
441	20241218	143400	8757921100	52900	52900	52900	52800	88
442	20241218	143300	8753272700	52900	52900	52900	52800	254
443	20241218	143200	8739839900	52900	52800	52900	52800	107
444	20241218	143100	8734181300	52800	52900	52900	52800	35
445	20241218	143000	8732329900	52800	52900	52900	52800	265
446	20241218	142900	8718322900	52800	52900	52900	52800	146
447	20241218	142800	8710610500	52800	52900	52900	52800	697
448	20241218	142700	8673806700	52900	52800	52900	52800	349
449	20241218	142600	8655378000	52800	52900	52900	52800	772
450	20241218	142500	8614615300	52800	52800	52900	52700	718
451	20241218	142400	8576694200	52800	52900	52900	52800	83
452	20241218	142300	8572307500	52900	52900	53000	52800	153
453	20241218	142200	8564225200	52800	52900	53000	52800	708
454	20241218	142100	8526802000	52900	53000	53100	52900	274
455	20241218	142000	8512293400	53100	53000	53100	52900	643
456	20241218	141900	8478260300	53000	53000	53100	53000	133
457	20241218	141800	8471209700	53100	53000	53100	53000	847
458	20241218	141700	8426315500	53000	53000	53100	53000	66
459	20241218	141600	8422815800	53200	53000	53200	53000	825
460	20241218	141500	8379044700	53000	52900	53000	52900	71
461	20241218	141400	8375283500	53000	52900	53000	52900	98
462	20241218	141300	8370097200	52900	52900	52900	52800	323
463	20241218	141200	8353017700	52900	52900	53000	52900	432
464	20241218	141100	8330160400	53000	53000	53000	52900	29
465	20241218	141000	8328624600	53000	53000	53000	52900	6
466	20241218	140900	8328306700	53000	53100	53100	52900	218
467	20241218	140800	8316769000	53000	53000	53100	53000	133
468	20241218	140700	8309716900	53000	52900	53000	52900	38
469	20241218	140600	8307705000	52900	53100	53100	52900	434
470	20241218	140500	8284702200	53100	53000	53100	53000	106
471	20241218	140400	8279081800	53000	53100	53100	53000	264
472	20241218	140300	8265087000	53000	53000	53100	53000	103
473	20241218	140200	8259627000	53100	53000	53100	53000	161
474	20241218	140100	8251093000	53000	53000	53000	53000	77
475	20241218	140000	8247012000	52900	53100	53100	52900	706
476	20241218	135900	8209574800	53200	53200	53200	53100	407
477	20241218	135800	8187960500	53200	53200	53200	53100	79
478	20241218	135700	8183759800	53200	53100	53200	53100	135
479	20241218	135600	8176582000	53100	53200	53300	53100	97
480	20241218	135500	8171422000	53200	53200	53200	53100	166
481	20241218	135400	8162595500	53200	53200	53200	53100	150
482	20241218	135300	8154618200	53200	53200	53200	53100	28
483	20241218	135200	8153130600	53200	53300	53300	53100	351
484	20241218	135100	8134465700	53300	53200	53300	53200	672
485	20241218	135000	8098691900	53200	53100	53200	53000	184
486	20241218	134900	8088919600	53100	53100	53200	53100	608
487	20241218	134800	8056630100	53100	53100	53200	53100	157
488	20241218	134700	8048283300	53100	53200	53200	53000	138
489	20241218	134600	8040952600	53200	53200	53300	53200	348
490	20241218	134500	8022429500	53200	53200	53300	53200	1546
491	20241218	134400	7940078700	53100	53100	53200	53000	456
492	20241218	134300	7915826500	53100	53000	53100	53000	2910
493	20241218	134200	7761503500	53000	52900	53000	52900	278
494	20241218	134100	7746772300	52900	52900	53000	52900	1367
495	20241218	134000	7674374900	52900	52900	52900	52800	102
496	20241218	133900	7668986200	52900	52800	52900	52800	36
497	20241218	133800	7667085100	52900	52800	52900	52800	76
498	20241218	133700	7663070500	52900	52900	52900	52800	48
499	20241218	133600	7660533400	52900	53000	53000	52900	97
500	20241218	133500	7655400400	53000	52800	53000	52800	224
501	20241218	133400	7643540000	52900	52900	53000	52800	287
502	20241218	133300	7628372000	52900	52900	53000	52800	146
503	20241218	133200	7620648900	53000	52900	53000	52800	1075
504	20241218	133100	7563778000	52800	52800	52900	52800	91
505	20241218	133000	7558969400	52900	52800	52900	52800	296
506	20241218	132900	7543331000	52900	52900	52900	52800	51
507	20241218	132800	7540635200	52900	52800	52900	52800	163
508	20241218	132700	7532028400	52800	52900	52900	52800	74
509	20241218	132600	7528116900	52900	52900	52900	52900	68
510	20241218	132500	7524519700	52800	52800	52900	52800	153
511	20241218	132400	7516440000	52800	52800	52800	52700	227
512	20241218	132300	7504460300	52800	52800	52800	52700	50
513	20241218	132200	7501820400	52800	52800	52800	52800	7
514	20241218	132100	7501450800	52800	52800	52800	52800	146
515	20241218	132000	7493742000	52700	52700	52700	52600	46
516	20241218	131900	7491320700	52800	52800	52800	52800	109
517	20241218	131800	7485565500	52900	52800	52900	52800	19
518	20241218	131700	7484561900	52900	52900	52900	52900	33
519	20241218	131600	7482816200	52800	52700	52900	52700	102
520	20241218	131500	7477437200	52700	52800	52800	52700	119
521	20241218	131400	7471155900	52800	52800	52800	52800	25
522	20241218	131300	7469835900	52800	52800	52900	52600	182
523	20241218	131200	7460240500	52900	52800	52900	52800	80
524	20241218	131100	7456015300	52900	52900	52900	52800	55
525	20241218	131000	7453107500	52900	52900	52900	52800	325
526	20241218	130900	7435920200	52800	52900	52900	52800	264
527	20241218	130800	7421955600	52900	52800	53000	52800	2976
528	20241218	130700	7264607700	52800	52500	52800	52500	512
529	20241218	130600	7237626100	52500	52400	52500	52400	298
530	20241218	130500	7221992400	52400	52400	52500	52300	115
531	20241218	130400	7215966700	52400	52500	52500	52400	142
532	20241218	130300	7208525600	52500	52500	52500	52300	844
533	20241218	130200	7164335100	52500	52500	52500	52400	128
534	20241218	130100	7157622300	52600	52500	52600	52400	1113
535	20241218	130000	7099222400	52500	52600	52600	52500	88
536	20241218	125900	7094599900	52600	52600	52600	52600	69
537	20241218	125800	7090970500	52600	52700	52700	52600	142
538	20241218	125700	7083500000	52700	52700	52700	52700	26
539	20241218	125600	7082129800	52600	52600	52700	52600	37
540	20241218	125500	7080183300	52700	52600	52700	52600	22
541	20241218	125400	7079025100	52600	52600	52700	52600	67
542	20241218	125300	7075500300	52700	52700	52700	52600	125
543	20241218	125200	7068922500	52700	52600	52700	52500	81
544	20241218	125100	7064660100	52700	52700	52700	52600	44
545	20241218	125000	7062345300	52700	52600	52700	52600	77
546	20241218	124900	7058294700	52600	52600	52600	52500	79
547	20241218	124800	7054141500	52500	52600	52600	52500	65
548	20241218	124700	7050724500	52600	52500	52600	52500	389
549	20241218	124600	7030280300	52600	52500	52600	52500	99
550	20241218	124500	7025074600	52600	52600	52700	52500	770
551	20241218	124400	6984588100	52600	52700	52800	52600	633
552	20241218	124300	6951262400	52700	52700	52800	52700	87
553	20241218	124200	6946673800	52800	52700	52800	52700	32
554	20241218	124100	6944987200	52700	52800	52900	52700	223
555	20241218	124000	6933214600	52900	52900	52900	52800	40
556	20241218	123900	6931099400	52900	52800	52900	52800	63
557	20241218	123800	6927772700	52800	52800	52800	52700	222
558	20241218	123700	6916055800	52800	52700	52800	52700	43
559	20241218	123600	6913789500	52700	52800	52800	52700	92
560	20241218	123500	6908933600	52700	52700	52700	52600	218
561	20241218	123400	6897461600	52600	52600	52700	52600	157
562	20241218	123300	6889201700	52700	52600	52700	52600	153
563	20241218	123200	6881151100	52700	52700	52700	52600	77
564	20241218	123100	6877098300	52600	52700	52700	52600	12
565	20241218	123000	6876466200	52700	52700	52700	52700	24
566	20241218	122900	6875201400	52700	52700	52700	52600	141
567	20241218	122800	6867774600	52700	52700	52700	52600	271
568	20241218	122700	6853508900	52700	52700	52700	52700	21
569	20241218	122600	6852402200	52700	52800	52800	52700	64
570	20241218	122500	6849027400	52800	52800	52800	52700	8
571	20241218	122400	6848605600	52700	52700	52800	52600	189
572	20241218	122300	6838647800	52700	52700	52800	52700	50
573	20241218	122200	6836012300	52700	52700	52800	52700	80
574	20241218	122100	6831796200	52800	52800	52800	52800	0
575	20241218	122000	6831796200	52800	52700	52800	52600	514
576	20241218	121900	6804711600	52800	52800	52800	52700	289
577	20241218	121800	6789476400	52800	52800	52800	52800	6
578	20241218	121700	6789159600	52800	52700	52800	52700	25
579	20241218	121600	6787840700	52800	52900	52900	52800	297
580	20241218	121500	6772154900	52900	52800	52900	52800	67
581	20241218	121400	6768614400	52900	52900	52900	52800	120
582	20241218	121300	6762266500	52800	52900	52900	52800	555
583	20241218	121200	6732907500	52900	52900	52900	52800	251
584	20241218	121100	6719631600	52900	52800	52900	52800	67
585	20241218	121000	6716093900	52900	52800	52900	52800	127
586	20241218	120900	6709387800	52900	52800	52900	52700	98
587	20241218	120800	6704216300	52800	52800	52800	52800	62
588	20241218	120700	6700942700	52800	52700	52800	52700	36
589	20241218	120600	6699043600	52800	52800	52800	52700	65
590	20241218	120500	6695615400	52800	52700	52800	52700	373
591	20241218	120400	6675946500	52700	52700	52700	52600	28
592	20241218	120300	6674472000	52600	52600	52700	52600	54
593	20241218	120200	6671629500	52600	52600	52700	52600	121
594	20241218	120100	6665262200	52700	52700	52700	52600	95
595	20241218	120000	6660256200	52700	52600	52700	52600	18
596	20241218	115900	6659308000	52600	52600	52600	52500	392
597	20241218	115800	6638696500	52600	52600	52600	52600	37
598	20241218	115700	6636750300	52600	52600	52700	52600	202
599	20241218	115600	6626123700	52600	52700	52700	52600	125
600	20241218	115500	6619541700	52700	52600	52700	52600	36
601	20241218	115400	6617645600	52600	52600	52600	52600	104
602	20241218	115300	6612175200	52600	52700	52700	52600	443
603	20241218	115200	6588861800	52800	52800	52800	52700	41
604	20241218	115100	6586699000	52700	52700	52800	52700	59
605	20241218	115000	6583588600	52700	52600	52700	52600	14
606	20241218	114900	6582851300	52600	52600	52700	52600	45
607	20241218	114800	6580483400	52700	52600	52700	52600	74
608	20241218	114700	6576588300	52600	52600	52600	52600	54
609	20241218	114600	6573747900	52700	52700	52700	52700	30
610	20241218	114500	6572166900	52700	52700	52700	52700	53
611	20241218	114400	6569373800	52800	52700	52800	52700	303
612	20241218	114300	6553404400	52700	52700	52700	52600	223
613	20241218	114200	6541659400	52700	52600	52700	52600	302
614	20241218	114100	6525773300	52600	52600	52600	52500	74
615	20241218	114000	6521886800	52500	52600	52600	52500	34
616	20241218	113900	6520101700	52600	52500	52600	52500	430
617	20241218	113800	6497484000	52500	52600	52600	52500	80
618	20241218	113700	6493278600	52600	52600	52600	52600	17
619	20241218	113600	6492384400	52500	52600	52600	52500	62
620	20241218	113500	6489128100	52600	52500	52700	52500	134
621	20241218	113400	6482089000	52500	52600	52600	52500	804
622	20241218	113300	6439820500	52600	52500	52700	52500	78
623	20241218	113200	6435717300	52600	52500	52600	52500	204
624	20241218	113100	6424994900	52600	52500	52600	52500	54
625	20241218	113000	6422157500	52600	52600	52600	52600	14
626	20241218	112900	6421421100	52500	52600	52600	52500	78
627	20241218	112800	6417325600	52600	52500	52600	52500	74
628	20241218	112700	6413438000	52500	52600	52600	52500	130
629	20241218	112600	6406602400	52600	52700	52700	52600	70
630	20241218	112500	6402919200	52700	52500	52700	52500	203
631	20241218	112400	6392238000	52600	52600	52700	52600	150
632	20241218	112300	6384347900	52600	52600	52700	52500	110
633	20241218	112200	6378564400	52600	52500	52600	52500	214
634	20241218	112100	6367319000	52600	52600	52600	52500	169
635	20241218	112000	6358434500	52600	52600	52600	52500	89
636	20241218	111900	6353759800	52600	52600	52600	52500	478
637	20241218	111800	6328655600	52600	52600	52600	52500	173
638	20241218	111700	6319559100	52600	52600	52600	52500	387
639	20241218	111600	6299240200	52600	52600	52700	52500	93
640	20241218	111500	6294349500	52600	52600	52600	52500	254
641	20241218	111400	6280995100	52600	52600	52700	52600	214
642	20241218	111300	6269736000	52700	52700	52700	52600	33
643	20241218	111200	6267997400	52700	52700	52700	52600	106
644	20241218	111100	6262421200	52700	52700	52700	52600	186
645	20241218	111000	6252619100	52700	52600	52700	52600	116
646	20241218	110900	6246515000	52700	52600	52700	52600	380
647	20241218	110800	6226514100	52600	52600	52600	52500	224
648	20241218	110700	6214737200	52600	52600	52600	52600	7
649	20241218	110600	6214369000	52600	52500	52600	52500	41
650	20241218	110500	6212215900	52600	52400	52600	52400	149
651	20241218	110400	6204400000	52500	52400	52500	52400	75
652	20241218	110300	6200464700	52500	52400	52500	52400	389
653	20241218	110200	6180074400	52400	52400	52500	52400	309
654	20241218	110100	6163870700	52500	52400	52500	52300	509
655	20241218	110000	6137199200	52400	52400	52400	52300	83
656	20241218	105900	6132851900	52400	52400	52400	52300	75
657	20241218	105800	6128927500	52400	52300	52400	52300	25
658	20241218	105700	6127618100	52400	52300	52500	52300	1519
659	20241218	105600	6048066200	52300	52300	52400	52300	439
660	20241218	105500	6025104900	52300	52300	52400	52300	799
661	20241218	105400	5983301200	52400	52400	52400	52300	204
662	20241218	105300	5972626900	52400	52500	52500	52300	1387
663	20241218	105200	5899958200	52400	52500	52500	52400	283
664	20241218	105100	5885125400	52500	52500	52500	52400	257
665	20241218	105000	5871653400	52500	52500	52500	52400	333
666	20241218	104900	5854179500	52500	52500	52500	52400	313
667	20241218	104800	5837771200	52500	52500	52500	52400	514
668	20241218	104700	5810814300	52500	52500	52600	52500	412
669	20241218	104600	5789181500	52600	52500	52600	52500	83
670	20241218	104500	5784823000	52600	52500	52600	52500	921
671	20241218	104400	5736466800	52500	52700	52700	52500	1299
672	20241218	104300	5668138500	52700	52900	52900	52700	3173
673	20241218	104200	5500713000	52900	52900	52900	52800	103
674	20241218	104100	5495274100	52900	52900	52900	52800	90
675	20241218	104000	5490515400	52800	53000	53000	52800	321
676	20241218	103900	5473533400	52900	52900	53000	52900	275
677	20241218	103800	5458985700	53000	52900	53000	52900	340
678	20241218	103700	5440997500	52900	52900	52900	52800	124
679	20241218	103600	5434447000	52900	52900	53000	52900	413
680	20241218	103500	5412598400	52900	52900	53000	52900	260
681	20241218	103400	5398833600	53000	53000	53000	52900	46
682	20241218	103300	5396396200	52900	52900	53000	52900	87
683	20241218	103200	5391793100	53000	52900	53000	52900	18
684	20241218	103100	5390840600	53000	52900	53000	52900	257
685	20241218	103000	5377235500	53000	53000	53000	53000	33
686	20241218	102900	5375486500	53000	52800	53000	52800	817
687	20241218	102800	5332269100	52900	52800	52900	52700	1230
688	20241218	102700	5267418700	52800	52800	52800	52800	95
689	20241218	102600	5262402700	52800	52700	52900	52700	273
690	20241218	102500	5247990400	52800	52700	52800	52700	120
691	20241218	102400	5241660900	52700	52800	52800	52700	62
692	20241218	102300	5238392400	52700	52900	52900	52700	127
693	20241218	102200	5231689000	52800	52800	52900	52700	251
694	20241218	102100	5218440900	52900	52800	53000	52800	636
695	20241218	102000	5184814400	52700	52700	52800	52700	259
696	20241218	101900	5171156800	52700	52600	52700	52500	224
697	20241218	101800	5159383000	52600	52700	52700	52600	543
698	20241218	101700	5130803600	52800	52800	52800	52800	17
699	20241218	101600	5129906000	52700	52800	52800	52700	56
700	20241218	101500	5126953800	52700	52800	52800	52700	3
701	20241218	101400	5126795600	52600	52700	52800	52600	168
702	20241218	101300	5117942500	52700	52600	52800	52500	401
703	20241218	101200	5096817400	52600	52600	52700	52600	107
704	20241218	101100	5091188200	52600	52600	52700	52600	282
705	20241218	101000	5076352900	52700	52600	52800	52600	226
706	20241218	100900	5064456600	52600	52600	52800	52600	151
707	20241218	100800	5056507800	52700	52700	52800	52600	373
708	20241218	100700	5036863500	52700	52800	52800	52700	59
709	20241218	100600	5033753000	52900	52800	52900	52700	176
710	20241218	100500	5024451200	52900	52700	52900	52600	450
711	20241218	100400	5000722000	52700	52800	52800	52600	334
712	20241218	100300	4983123400	52900	52800	52900	52800	325
713	20241218	100200	4965958600	52800	52600	52800	52600	165
714	20241218	100100	4957272200	52600	52600	52800	52600	304
715	20241218	100000	4941234300	52700	52800	52800	52700	194
716	20241218	095900	4930997800	52800	52700	52800	52700	1209
717	20241218	095800	4867210100	52600	52700	52700	52600	189
718	20241218	095700	4857258600	52700	52500	52700	52500	301
719	20241218	095600	4841434900	52500	52400	52500	52400	481
720	20241218	095500	4816222700	52400	52500	52500	52400	431
721	20241218	095400	4793630100	52500	52500	52500	52500	161
722	20241218	095300	4785177600	52500	52500	52500	52400	449
723	20241218	095200	4761606100	52500	52400	52500	52400	297
724	20241218	095100	4746031900	52400	52300	52500	52300	230
725	20241218	095000	4733999200	52300	52300	52500	52200	664
726	20241218	094900	4699333600	52500	52300	52500	52100	2538
727	20241218	094800	4566794700	52600	52500	52600	52300	1756
728	20241218	094700	4474775900	52600	52500	52600	52500	361
729	20241218	094600	4455808900	52500	52500	52600	52500	251
730	20241218	094500	4442627400	52500	52200	52500	52200	355
731	20241218	094400	4424062200	52200	52300	52400	52200	1161
732	20241218	094300	4363344900	52300	52600	52600	52300	973
733	20241218	094200	4312389600	52600	52600	52600	52500	548
734	20241218	094100	4283587900	52600	52600	52600	52500	360
735	20241218	094000	4264676600	52500	52300	52600	52300	817
736	20241218	093900	4221889600	52300	52500	52500	52300	2010
737	20241218	093800	4116533400	52500	52700	52700	52500	3273
738	20241218	093700	3944427100	52700	52800	52800	52700	502
739	20241218	093600	3917947200	52900	53000	53000	52900	1622
740	20241218	093500	3832140300	52900	52900	53000	52900	2465
741	20241218	093400	3701740300	52900	53100	53100	52900	1373
742	20241218	093300	3628954200	53100	53100	53200	53100	587
743	20241218	093200	3597769400	53200	53100	53300	53100	1556
744	20241218	093100	3515018300	53200	53100	53200	53100	283
745	20241218	093000	3499990500	53200	53200	53200	53100	139
746	20241218	092900	3492606800	53200	53100	53200	53000	1185
747	20241218	092800	3429720300	53100	52900	53100	52800	661
748	20241218	092700	3394700100	52900	53000	53000	52800	603
749	20241218	092600	3362789800	53000	52700	53100	52700	904
750	20241218	092500	3315017400	52800	53000	53000	52700	2143
751	20241218	092400	3201794400	53000	52900	53100	52800	1490
752	20241218	092300	3122941900	52900	52800	52900	52800	389
753	20241218	092200	3102371300	52900	52800	52900	52800	866
754	20241218	092100	3056637300	52800	53300	53300	52800	3252
755	20241218	092000	2884204500	53200	53100	53400	53100	1092
756	20241218	091900	2825986800	53200	53000	53200	53000	479
757	20241218	091800	2800569700	53200	53300	53400	53000	1085
758	20241218	091700	2742914400	53300	52800	53300	52800	996
759	20241218	091600	2690041000	52800	52900	52900	52700	2291
760	20241218	091500	2569101400	52900	52900	53300	52900	2256
761	20241218	091400	2449634700	53000	53200	53200	52900	3315
762	20241218	091300	2273920400	53200	53400	53500	53200	2708
763	20241218	091200	2129561400	53400	53500	53500	53400	1013
764	20241218	091100	2075425500	53500	53700	53800	53400	3403
765	20241218	091000	1893030100	53700	53300	53700	53300	3006
766	20241218	090900	1732014400	53300	53300	53600	53200	2482
767	20241218	090800	1599484700	53300	53200	53300	53100	670
768	20241218	090700	1563816400	53300	53400	53500	53000	2100
769	20241218	090600	1452009900	53500	53600	53600	53300	1942
770	20241218	090500	1348308700	53400	52800	53700	52800	4689
771	20241218	090400	1098195200	52800	52600	53200	52500	2780
772	20241218	090300	951007200	52500	52600	52700	52500	2234
773	20241218	090200	833489100	52700	52900	53000	52600	2880
774	20241218	090100	681321000	52900	52500	53000	52300	4948
775	20241218	090000	420217600	52500	52000	52700	52000	7543