KissMeData/355390/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	212400	1795805710	17960	17960	17960	17960	2540
3	20241217	212300	1795805710	17960	17960	17960	17960	0
4	20241217	212200	1795805710	17960	17960	17960	17960	0
5	20241217	212100	1795805710	17960	17960	17960	17960	0
6	20241217	212000	1795805710	17960	17960	17960	17960	0
7	20241217	211900	1795805710	17960	17960	17960	17960	0
8	20241217	211800	1795805710	17960	17960	17960	17960	0
9	20241217	211700	1795805710	17960	17960	17960	17960	0
10	20241217	211600	1795805710	17960	17960	17960	17960	0
11	20241217	211500	1795805710	17960	17960	17960	17960	0
12	20241217	211400	1795805710	17960	17960	17960	17960	0
13	20241217	211300	1795805710	17960	17960	17960	17960	0
14	20241217	211200	1795805710	17960	17960	17960	17960	0
15	20241217	211100	1795805710	17960	17960	17960	17960	0
16	20241217	211000	1795805710	17960	17960	17960	17960	0
17	20241217	210900	1795805710	17960	17960	17960	17960	0
18	20241217	210800	1795805710	17960	17960	17960	17960	0
19	20241217	210700	1795805710	17960	17960	17960	17960	0
20	20241217	210600	1795805710	17960	17960	17960	17960	0
21	20241217	210500	1795805710	17960	17960	17960	17960	0
22	20241217	210400	1795805710	17960	17960	17960	17960	0
23	20241217	210300	1795805710	17960	17960	17960	17960	0
24	20241217	210200	1795805710	17960	17960	17960	17960	0
25	20241217	210100	1795805710	17960	17960	17960	17960	0
26	20241217	210000	1795805710	17960	17960	17960	17960	0
27	20241217	205900	1795805710	17960	17960	17960	17960	0
28	20241217	205800	1795805710	17960	17960	17960	17960	0
29	20241217	205700	1795805710	17960	17960	17960	17960	0
30	20241217	205600	1795805710	17960	17960	17960	17960	0
31	20241217	205500	1795805710	17960	17960	17960	17960	0
32	20241217	205400	1795805710	17960	17960	17960	17960	2540
33	20241217	205300	1795805710	17960	17960	17960	17960	0
34	20241217	205200	1795805710	17960	17960	17960	17960	0
35	20241217	205100	1795805710	17960	17960	17960	17960	0
36	20241217	205000	1795805710	17960	17960	17960	17960	0
37	20241217	204900	1795805710	17960	17960	17960	17960	0
38	20241217	204800	1795805710	17960	17960	17960	17960	0
39	20241217	204700	1795805710	17960	17960	17960	17960	0
40	20241217	204600	1795805710	17960	17960	17960	17960	0
41	20241217	204500	1795805710	17960	17960	17960	17960	0
42	20241217	204400	1795805710	17960	17960	17960	17960	0
43	20241217	204300	1795805710	17960	17960	17960	17960	0
44	20241217	204200	1795805710	17960	17960	17960	17960	0
45	20241217	204100	1795805710	17960	17960	17960	17960	0
46	20241217	204000	1795805710	17960	17960	17960	17960	0
47	20241217	203900	1795805710	17960	17960	17960	17960	0
48	20241217	203800	1795805710	17960	17960	17960	17960	0
49	20241217	203700	1795805710	17960	17960	17960	17960	0
50	20241217	203600	1795805710	17960	17960	17960	17960	0
51	20241217	203500	1795805710	17960	17960	17960	17960	0
52	20241217	203400	1795805710	17960	17960	17960	17960	0
53	20241217	203300	1795805710	17960	17960	17960	17960	0
54	20241217	203200	1795805710	17960	17960	17960	17960	0
55	20241217	203100	1795805710	17960	17960	17960	17960	0
56	20241217	203000	1795805710	17960	17960	17960	17960	0
57	20241217	202900	1795805710	17960	17960	17960	17960	0
58	20241217	202800	1795805710	17960	17960	17960	17960	0
59	20241217	202700	1795805710	17960	17960	17960	17960	0
60	20241217	202600	1795805710	17960	17960	17960	17960	0
61	20241217	202500	1795805710	17960	17960	17960	17960	0
62	20241217	202400	1795805710	17960	17960	17960	17960	2540
63	20241217	202300	1795805710	17960	17960	17960	17960	0
64	20241217	202200	1795805710	17960	17960	17960	17960	0
65	20241217	202100	1795805710	17960	17960	17960	17960	0
66	20241217	202000	1795805710	17960	17960	17960	17960	0
67	20241217	201900	1795805710	17960	17960	17960	17960	0
68	20241217	201800	1795805710	17960	17960	17960	17960	0
69	20241217	201700	1795805710	17960	17960	17960	17960	0
70	20241217	201600	1795805710	17960	17960	17960	17960	0
71	20241217	201500	1795805710	17960	17960	17960	17960	0
72	20241217	201400	1795805710	17960	17960	17960	17960	0
73	20241217	201300	1795805710	17960	17960	17960	17960	0
74	20241217	201200	1795805710	17960	17960	17960	17960	0
75	20241217	201100	1795805710	17960	17960	17960	17960	0
76	20241217	201000	1795805710	17960	17960	17960	17960	0
77	20241217	200900	1795805710	17960	17960	17960	17960	0
78	20241217	200800	1795805710	17960	17960	17960	17960	0
79	20241217	200700	1795805710	17960	17960	17960	17960	0
80	20241217	200600	1795805710	17960	17960	17960	17960	0
81	20241217	200500	1795805710	17960	17960	17960	17960	0
82	20241217	200400	1795805710	17960	17960	17960	17960	0
83	20241217	200300	1795805710	17960	17960	17960	17960	0
84	20241217	200200	1795805710	17960	17960	17960	17960	0
85	20241217	200100	1795805710	17960	17960	17960	17960	0
86	20241217	200000	1795805710	17960	17960	17960	17960	0
87	20241217	195900	1795805710	17960	17960	17960	17960	0
88	20241217	195800	1795805710	17960	17960	17960	17960	0
89	20241217	195700	1795805710	17960	17960	17960	17960	0
90	20241217	195600	1795805710	17960	17960	17960	17960	0
91	20241217	195500	1795805710	17960	17960	17960	17960	0
92	20241217	195400	1795805710	17960	17960	17960	17960	2540
93	20241217	195300	1795805710	17960	17960	17960	17960	0
94	20241217	195200	1795805710	17960	17960	17960	17960	0
95	20241217	195100	1795805710	17960	17960	17960	17960	0
96	20241217	195000	1795805710	17960	17960	17960	17960	0
97	20241217	194900	1795805710	17960	17960	17960	17960	0
98	20241217	194800	1795805710	17960	17960	17960	17960	0
99	20241217	194700	1795805710	17960	17960	17960	17960	0
100	20241217	194600	1795805710	17960	17960	17960	17960	0
101	20241217	194500	1795805710	17960	17960	17960	17960	0
102	20241217	194400	1795805710	17960	17960	17960	17960	0
103	20241217	194300	1795805710	17960	17960	17960	17960	0
104	20241217	194200	1795805710	17960	17960	17960	17960	0
105	20241217	194100	1795805710	17960	17960	17960	17960	0
106	20241217	194000	1795805710	17960	17960	17960	17960	0
107	20241217	193900	1795805710	17960	17960	17960	17960	0
108	20241217	193800	1795805710	17960	17960	17960	17960	0
109	20241217	193700	1795805710	17960	17960	17960	17960	0
110	20241217	193600	1795805710	17960	17960	17960	17960	0
111	20241217	193500	1795805710	17960	17960	17960	17960	0
112	20241217	193400	1795805710	17960	17960	17960	17960	0
113	20241217	193300	1795805710	17960	17960	17960	17960	0
114	20241217	193200	1795805710	17960	17960	17960	17960	0
115	20241217	193100	1795805710	17960	17960	17960	17960	0
116	20241217	193000	1795805710	17960	17960	17960	17960	0
117	20241217	192900	1795805710	17960	17960	17960	17960	0
118	20241217	192800	1795805710	17960	17960	17960	17960	0
119	20241217	192700	1795805710	17960	17960	17960	17960	0
120	20241217	192600	1795805710	17960	17960	17960	17960	0
121	20241217	192500	1795805710	17960	17960	17960	17960	0
122	20241217	192400	1795805710	17960	17960	17960	17960	2540
123	20241217	192300	1795805710	17960	17960	17960	17960	0
124	20241217	192200	1795805710	17960	17960	17960	17960	0
125	20241217	192100	1795805710	17960	17960	17960	17960	0
126	20241217	192000	1795805710	17960	17960	17960	17960	0
127	20241217	191900	1795805710	17960	17960	17960	17960	0
128	20241217	191800	1795805710	17960	17960	17960	17960	0
129	20241217	191700	1795805710	17960	17960	17960	17960	0
130	20241217	191600	1795805710	17960	17960	17960	17960	0
131	20241217	191500	1795805710	17960	17960	17960	17960	0
132	20241217	191400	1795805710	17960	17960	17960	17960	0
133	20241217	191300	1795805710	17960	17960	17960	17960	0
134	20241217	191200	1795805710	17960	17960	17960	17960	0
135	20241217	191100	1795805710	17960	17960	17960	17960	0
136	20241217	191000	1795805710	17960	17960	17960	17960	0
137	20241217	190900	1795805710	17960	17960	17960	17960	0
138	20241217	190800	1795805710	17960	17960	17960	17960	0
139	20241217	190700	1795805710	17960	17960	17960	17960	0
140	20241217	190600	1795805710	17960	17960	17960	17960	0
141	20241217	190500	1795805710	17960	17960	17960	17960	0
142	20241217	190400	1795805710	17960	17960	17960	17960	0
143	20241217	190300	1795805710	17960	17960	17960	17960	0
144	20241217	190200	1795805710	17960	17960	17960	17960	0
145	20241217	190100	1795805710	17960	17960	17960	17960	0
146	20241217	190000	1795805710	17960	17960	17960	17960	0
147	20241217	185900	1795805710	17960	17960	17960	17960	0
148	20241217	185800	1795805710	17960	17960	17960	17960	0
149	20241217	185700	1795805710	17960	17960	17960	17960	0
150	20241217	185600	1795805710	17960	17960	17960	17960	0
151	20241217	185500	1795805710	17960	17960	17960	17960	0
152	20241217	185400	1795805710	17960	17960	17960	17960	2540
153	20241217	185300	1795805710	17960	17960	17960	17960	0
154	20241217	185200	1795805710	17960	17960	17960	17960	0
155	20241217	185100	1795805710	17960	17960	17960	17960	0
156	20241217	185000	1795805710	17960	17960	17960	17960	0
157	20241217	184900	1795805710	17960	17960	17960	17960	0
158	20241217	184800	1795805710	17960	17960	17960	17960	0
159	20241217	184700	1795805710	17960	17960	17960	17960	0
160	20241217	184600	1795805710	17960	17960	17960	17960	0
161	20241217	184500	1795805710	17960	17960	17960	17960	0
162	20241217	184400	1795805710	17960	17960	17960	17960	0
163	20241217	184300	1795805710	17960	17960	17960	17960	0
164	20241217	184200	1795805710	17960	17960	17960	17960	0
165	20241217	184100	1795805710	17960	17960	17960	17960	0
166	20241217	184000	1795805710	17960	17960	17960	17960	0
167	20241217	183900	1795805710	17960	17960	17960	17960	0
168	20241217	183800	1795805710	17960	17960	17960	17960	0
169	20241217	183700	1795805710	17960	17960	17960	17960	0
170	20241217	183600	1795805710	17960	17960	17960	17960	0
171	20241217	183500	1795805710	17960	17960	17960	17960	0
172	20241217	183400	1795805710	17960	17960	17960	17960	0
173	20241217	183300	1795805710	17960	17960	17960	17960	0
174	20241217	183200	1795805710	17960	17960	17960	17960	0
175	20241217	183100	1795805710	17960	17960	17960	17960	0
176	20241217	183000	1795805710	17960	17960	17960	17960	0
177	20241217	182900	1795805710	17960	17960	17960	17960	0
178	20241217	182800	1795805710	17960	17960	17960	17960	0
179	20241217	182700	1795805710	17960	17960	17960	17960	0
180	20241217	182600	1795805710	17960	17960	17960	17960	0
181	20241217	182500	1795805710	17960	17960	17960	17960	0
182	20241217	182400	1795805710	17960	17960	17960	17960	2540
183	20241217	182300	1795805710	17960	17960	17960	17960	0
184	20241217	182200	1795805710	17960	17960	17960	17960	0
185	20241217	182100	1795805710	17960	17960	17960	17960	0
186	20241217	182000	1795805710	17960	17960	17960	17960	0
187	20241217	181900	1795805710	17960	17960	17960	17960	0
188	20241217	181800	1795805710	17960	17960	17960	17960	0
189	20241217	181700	1795805710	17960	17960	17960	17960	0
190	20241217	181600	1795805710	17960	17960	17960	17960	0
191	20241217	181500	1795805710	17960	17960	17960	17960	0
192	20241217	181400	1795805710	17960	17960	17960	17960	0
193	20241217	181300	1795805710	17960	17960	17960	17960	0
194	20241217	181200	1795805710	17960	17960	17960	17960	0
195	20241217	181100	1795805710	17960	17960	17960	17960	0
196	20241217	181000	1795805710	17960	17960	17960	17960	0
197	20241217	180900	1795805710	17960	17960	17960	17960	0
198	20241217	180800	1795805710	17960	17960	17960	17960	0
199	20241217	180700	1795805710	17960	17960	17960	17960	0
200	20241217	180600	1795805710	17960	17960	17960	17960	0
201	20241217	180500	1795805710	17960	17960	17960	17960	0
202	20241217	180400	1795805710	17960	17960	17960	17960	0
203	20241217	180300	1795805710	17960	17960	17960	17960	0
204	20241217	180200	1795805710	17960	17960	17960	17960	0
205	20241217	180100	1795805710	17960	17960	17960	17960	0
206	20241217	180000	1795805710	17960	17960	17960	17960	0
207	20241217	175900	1795805710	17960	17960	17960	17960	0
208	20241217	175800	1795805710	17960	17960	17960	17960	0
209	20241217	175700	1795805710	17960	17960	17960	17960	0
210	20241217	175600	1795805710	17960	17960	17960	17960	0
211	20241217	175500	1795805710	17960	17960	17960	17960	0
212	20241217	175400	1795805710	17960	17960	17960	17960	2540
213	20241217	175300	1795805710	17960	17960	17960	17960	0
214	20241217	175200	1795805710	17960	17960	17960	17960	0
215	20241217	175100	1795805710	17960	17960	17960	17960	0
216	20241217	175000	1795805710	17960	17960	17960	17960	0
217	20241217	174900	1795805710	17960	17960	17960	17960	0
218	20241217	174800	1795805710	17960	17960	17960	17960	0
219	20241217	174700	1795805710	17960	17960	17960	17960	0
220	20241217	174600	1795805710	17960	17960	17960	17960	0
221	20241217	174500	1795805710	17960	17960	17960	17960	0
222	20241217	174400	1795805710	17960	17960	17960	17960	0
223	20241217	174300	1795805710	17960	17960	17960	17960	0
224	20241217	174200	1795805710	17960	17960	17960	17960	0
225	20241217	174100	1795805710	17960	17960	17960	17960	0
226	20241217	174000	1795805710	17960	17960	17960	17960	0
227	20241217	173900	1795805710	17960	17960	17960	17960	0
228	20241217	173800	1795805710	17960	17960	17960	17960	0
229	20241217	173700	1795805710	17960	17960	17960	17960	0
230	20241217	173600	1795805710	17960	17960	17960	17960	0
231	20241217	173500	1795805710	17960	17960	17960	17960	0
232	20241217	173400	1795805710	17960	17960	17960	17960	0
233	20241217	173300	1795805710	17960	17960	17960	17960	0
234	20241217	173200	1795805710	17960	17960	17960	17960	0
235	20241217	173100	1795805710	17960	17960	17960	17960	0
236	20241217	173000	1795805710	17960	17960	17960	17960	0
237	20241217	172900	1795805710	17960	17960	17960	17960	0
238	20241217	172800	1795805710	17960	17960	17960	17960	0
239	20241217	172700	1795805710	17960	17960	17960	17960	0
240	20241217	172600	1795805710	17960	17960	17960	17960	0
241	20241217	172500	1795805710	17960	17960	17960	17960	0
242	20241217	172400	1795805710	17960	17960	17960	17960	2540
243	20241217	172300	1795805710	17960	17960	17960	17960	0
244	20241217	172200	1795805710	17960	17960	17960	17960	0
245	20241217	172100	1795805710	17960	17960	17960	17960	0
246	20241217	172000	1795805710	17960	17960	17960	17960	0
247	20241217	171900	1795805710	17960	17960	17960	17960	0
248	20241217	171800	1795805710	17960	17960	17960	17960	0
249	20241217	171700	1795805710	17960	17960	17960	17960	0
250	20241217	171600	1795805710	17960	17960	17960	17960	0
251	20241217	171500	1795805710	17960	17960	17960	17960	0
252	20241217	171400	1795805710	17960	17960	17960	17960	0
253	20241217	171300	1795805710	17960	17960	17960	17960	0
254	20241217	171200	1795805710	17960	17960	17960	17960	0
255	20241217	171100	1795805710	17960	17960	17960	17960	0
256	20241217	171000	1795805710	17960	17960	17960	17960	0
257	20241217	170900	1795805710	17960	17960	17960	17960	0
258	20241217	170800	1795805710	17960	17960	17960	17960	0
259	20241217	170700	1795805710	17960	17960	17960	17960	0
260	20241217	170600	1795805710	17960	17960	17960	17960	0
261	20241217	170500	1795805710	17960	17960	17960	17960	0
262	20241217	170400	1795805710	17960	17960	17960	17960	0
263	20241217	170300	1795805710	17960	17960	17960	17960	0
264	20241217	170200	1795805710	17960	17960	17960	17960	0
265	20241217	170100	1795805710	17960	17960	17960	17960	0
266	20241217	170000	1795805710	17960	17960	17960	17960	0
267	20241217	165900	1795805710	17960	17960	17960	17960	0
268	20241217	165800	1795805710	17960	17960	17960	17960	0
269	20241217	165700	1795805710	17960	17960	17960	17960	0
270	20241217	165600	1795805710	17960	17960	17960	17960	0
271	20241217	165500	1795805710	17960	17960	17960	17960	0
272	20241217	165400	1795805710	17960	17960	17960	17960	2540
273	20241217	165300	1795805710	17960	17960	17960	17960	0
274	20241217	165200	1795805710	17960	17960	17960	17960	0
275	20241217	165100	1795805710	17960	17960	17960	17960	0
276	20241217	165000	1795805710	17960	17960	17960	17960	0
277	20241217	164900	1795805710	17960	17960	17960	17960	0
278	20241217	164800	1795805710	17960	17960	17960	17960	0
279	20241217	164700	1795805710	17960	17960	17960	17960	0
280	20241217	164600	1795805710	17960	17960	17960	17960	0
281	20241217	164500	1795805710	17960	17960	17960	17960	0
282	20241217	164400	1795805710	17960	17960	17960	17960	0
283	20241217	164300	1795805710	17960	17960	17960	17960	0
284	20241217	164200	1795805710	17960	17960	17960	17960	0
285	20241217	164100	1795805710	17960	17960	17960	17960	0
286	20241217	164000	1795805710	17960	17960	17960	17960	0
287	20241217	163900	1795805710	17960	17960	17960	17960	0
288	20241217	163800	1795805710	17960	17960	17960	17960	0
289	20241217	163700	1795805710	17960	17960	17960	17960	0
290	20241217	163600	1795805710	17960	17960	17960	17960	0
291	20241217	163500	1795805710	17960	17960	17960	17960	0
292	20241217	163400	1795805710	17960	17960	17960	17960	0
293	20241217	163300	1795805710	17960	17960	17960	17960	0
294	20241217	163200	1795805710	17960	17960	17960	17960	0
295	20241217	163100	1795805710	17960	17960	17960	17960	0
296	20241217	163000	1795805710	17960	17960	17960	17960	0
297	20241217	162900	1795805710	17960	17960	17960	17960	0
298	20241217	162800	1795805710	17960	17960	17960	17960	0
299	20241217	162700	1795805710	17960	17960	17960	17960	0
300	20241217	162600	1795805710	17960	17960	17960	17960	0
301	20241217	162500	1795805710	17960	17960	17960	17960	0
302	20241217	162400	1795805710	17960	17960	17960	17960	2540
303	20241217	162300	1795805710	17960	17960	17960	17960	0
304	20241217	162200	1795805710	17960	17960	17960	17960	0
305	20241217	162100	1795805710	17960	17960	17960	17960	0
306	20241217	162000	1795805710	17960	17960	17960	17960	0
307	20241217	161900	1795805710	17960	17960	17960	17960	0
308	20241217	161800	1795805710	17960	17960	17960	17960	0
309	20241217	161700	1795805710	17960	17960	17960	17960	0
310	20241217	161600	1795805710	17960	17960	17960	17960	0
311	20241217	161500	1795805710	17960	17960	17960	17960	0
312	20241217	161400	1795805710	17960	17960	17960	17960	0
313	20241217	161300	1795805710	17960	17960	17960	17960	0
314	20241217	161200	1795805710	17960	17960	17960	17960	0
315	20241217	161100	1795805710	17960	17960	17960	17960	0
316	20241217	161000	1795805710	17960	17960	17960	17960	0
317	20241217	160900	1795805710	17960	17960	17960	17960	0
318	20241217	160800	1795805710	17960	17960	17960	17960	0
319	20241217	160700	1795805710	17960	17960	17960	17960	0
320	20241217	160600	1795805710	17960	17960	17960	17960	0
321	20241217	160500	1795805710	17960	17960	17960	17960	0
322	20241217	160400	1795805710	17960	17960	17960	17960	0
323	20241217	160300	1795805710	17960	17960	17960	17960	0
324	20241217	160200	1795805710	17960	17960	17960	17960	0
325	20241217	160100	1795805710	17960	17960	17960	17960	0
326	20241217	160000	1795805710	17960	17960	17960	17960	0
327	20241217	155900	1795805710	17960	17960	17960	17960	0
328	20241217	155800	1795805710	17960	17960	17960	17960	0
329	20241217	155700	1795805710	17960	17960	17960	17960	0
330	20241217	155600	1795805710	17960	17960	17960	17960	0
331	20241217	155500	1795805710	17960	17960	17960	17960	0
332	20241217	155400	1795805710	17960	17960	17960	17960	2540
333	20241217	155300	1795805710	17960	17960	17960	17960	0
334	20241217	155200	1795805710	17960	17960	17960	17960	0
335	20241217	155100	1795805710	17960	17960	17960	17960	0
336	20241217	155000	1795805710	17960	17960	17960	17960	0
337	20241217	154900	1795805710	17960	17960	17960	17960	0
338	20241217	154800	1795805710	17960	17960	17960	17960	0
339	20241217	154700	1795805710	17960	17960	17960	17960	0
340	20241217	154600	1795805710	17960	17960	17960	17960	0
341	20241217	154500	1795805710	17960	17960	17960	17960	0
342	20241217	154400	1795805710	17960	17960	17960	17960	0
343	20241217	154300	1795805710	17960	17960	17960	17960	0
344	20241217	154200	1795805710	17960	17960	17960	17960	0
345	20241217	154100	1795805710	17960	17960	17960	17960	0
346	20241217	154000	1795805710	17960	17960	17960	17960	0
347	20241217	153900	1795805710	17960	17960	17960	17960	0
348	20241217	153800	1795805710	17960	17960	17960	17960	0
349	20241217	153700	1795805710	17960	17960	17960	17960	0
350	20241217	153600	1795805710	17960	17960	17960	17960	0
351	20241217	153500	1795805710	17960	17960	17960	17960	0
352	20241217	153400	1795805710	17960	17960	17960	17960	0
353	20241217	153300	1795805710	17960	17960	17960	17960	0
354	20241217	153200	1795805710	17960	17960	17960	17960	0
355	20241217	153100	1795805710	17960	17960	17960	17960	0
356	20241217	153000	1795805710	17960	17960	17960	17960	2540
357	20241217	152900	1750187310	17960	17960	17960	17960	0
358	20241217	152800	1750187310	17960	17960	17960	17960	0
359	20241217	152700	1750187310	17960	17960	17960	17960	0
360	20241217	152600	1750187310	17960	17960	17960	17960	0
361	20241217	152500	1750187310	17960	17960	17960	17960	0
362	20241217	152400	1750187310	17960	17960	17960	17960	0
363	20241217	152300	1750187310	17960	17960	17960	17960	0
364	20241217	152200	1750187310	17960	17960	17960	17960	0
365	20241217	152100	1750187310	17960	17960	17960	17960	0
366	20241217	152000	1750187310	17960	17960	17960	17960	0
367	20241217	151900	1750187310	17960	17940	17960	17900	354
368	20241217	151800	1743839300	17940	17940	17940	17940	10
369	20241217	151700	1743659900	17960	17950	17960	17910	214
370	20241217	151600	1739819110	17940	17890	17940	17890	300
371	20241217	151500	1734447860	17890	17860	17890	17860	130
372	20241217	151400	1732124530	17860	17820	17890	17820	367
373	20241217	151300	1725582390	17820	17850	17850	17820	1269
374	20241217	151200	1702957230	17850	17860	17860	17850	114
375	20241217	151100	1700922210	17860	17860	17860	17860	40
376	20241217	151000	1700207810	17850	17850	17850	17850	59
377	20241217	150900	1699154660	17840	17840	17850	17840	536
378	20241217	150800	1689589330	17840	17860	17860	17840	201
379	20241217	150700	1686001920	17900	17950	17950	17900	5
380	20241217	150600	1685912370	17860	17900	17900	17860	68
381	20241217	150500	1684695770	17900	17860	17900	17850	763
382	20241217	150400	1671066530	17840	17840	17840	17840	32
383	20241217	150300	1670495650	17830	17830	17830	17830	0
384	20241217	150200	1670495650	17830	17860	17860	17830	331
385	20241217	150100	1664591150	17900	17900	17900	17900	0
386	20241217	150000	1664591150	17900	17900	17900	17900	0
387	20241217	145900	1664591150	17900	17870	17900	17870	58
388	20241217	145800	1663554120	17870	17870	17870	17870	3
389	20241217	145700	1663500510	17850	17850	17850	17850	8
390	20241217	145600	1663357710	17830	17840	17850	17830	28
391	20241217	145500	1662858350	17830	17830	17830	17830	402
392	20241217	145400	1655690690	17830	17850	17850	17830	146
393	20241217	145300	1653086480	17850	17850	17850	17850	10
394	20241217	145200	1652907980	17850	17870	17870	17850	58
395	20241217	145100	1651872140	17870	17910	17910	17870	184
396	20241217	145000	1648581140	17910	17930	17930	17910	70
397	20241217	144900	1647326800	17910	17980	17980	17910	27
398	20241217	144800	1646841420	17980	17970	17980	17970	210
399	20241217	144700	1643065770	17970	17970	17970	17970	34
400	20241217	144600	1642454790	17970	17870	17970	17870	500
401	20241217	144500	1633488740	17830	17870	17870	17830	8
402	20241217	144400	1633345900	17870	17810	17870	17810	25
403	20241217	144300	1632900500	17800	17800	17800	17800	0
404	20241217	144200	1632900500	17800	17800	17800	17800	0
405	20241217	144100	1632900500	17800	17800	17800	17800	0
406	20241217	144000	1632900500	17800	17800	17800	17800	111
407	20241217	143900	1630924700	17780	17780	17780	17780	0
408	20241217	143800	1630924700	17780	17780	17780	17780	0
409	20241217	143700	1630924700	17780	17780	17780	17780	1
410	20241217	143600	1630906920	17780	17810	17810	17780	1086
411	20241217	143500	1611576040	17810	17810	17810	17810	0
412	20241217	143400	1611576040	17810	17840	17840	17810	235
413	20241217	143300	1607388310	17870	17870	17870	17870	2
414	20241217	143200	1607352570	17870	17870	17870	17870	20
415	20241217	143100	1606995170	17900	17900	17900	17900	0
416	20241217	143000	1606995170	17900	17900	17900	17900	0
417	20241217	142900	1606995170	17900	17900	17900	17900	50
418	20241217	142800	1606100170	17900	17900	17900	17900	102
419	20241217	142700	1604274370	17900	17900	17900	17900	89
420	20241217	142600	1602681270	17910	17910	17910	17910	50
421	20241217	142500	1601785770	17910	17790	17950	17790	152
422	20241217	142400	1599075200	17980	17820	17980	17820	46
423	20241217	142300	1598252210	17780	17780	17780	17780	2
424	20241217	142200	1598216650	17800	17800	17800	17800	1
425	20241217	142100	1598198850	17820	17750	17820	17750	55
426	20241217	142000	1597222250	17750	17740	17750	17740	203
427	20241217	141900	1593619200	17740	17750	17750	17740	43
428	20241217	141800	1592856350	17750	17740	17750	17740	59
429	20241217	141700	1591809610	17750	17750	17750	17750	30
430	20241217	141600	1591277110	17760	17760	17760	17760	81
431	20241217	141500	1589838550	17760	17760	17760	17710	450
432	20241217	141400	1581849230	17760	17810	17820	17760	144
433	20241217	141300	1579287800	17810	17850	17850	17800	76
434	20241217	141200	1577934660	17850	17850	17850	17800	46
435	20241217	141100	1577115710	17820	17860	17860	17820	650
436	20241217	141000	1565524800	17860	17860	17860	17860	0
437	20241217	140900	1565524800	17860	17860	17860	17860	36
438	20241217	140800	1564881840	17860	17860	17860	17860	5
439	20241217	140700	1564792540	17860	17910	17910	17860	188
440	20241217	140600	1561427440	17910	17920	17920	17910	187
441	20241217	140500	1558077370	17920	17940	17990	17920	35
442	20241217	140400	1557450020	17990	18020	18020	17990	40
443	20241217	140300	1556729520	18000	18020	18030	18000	619
444	20241217	140200	1545583660	18020	18020	18020	18020	1
445	20241217	140100	1545565640	18020	18020	18020	18020	2
446	20241217	140000	1545529600	18000	18030	18030	18000	140
447	20241217	135900	1543006870	18000	18000	18000	18000	0
448	20241217	135800	1543006870	18000	18000	18000	18000	60
449	20241217	135700	1541926870	18000	17950	18000	17950	21
450	20241217	135600	1541548920	17910	17910	17910	17910	0
451	20241217	135500	1541548920	17910	17950	18000	17910	229
452	20241217	135400	1537434180	17930	17870	17930	17870	52
453	20241217	135300	1536503170	17870	17870	17870	17870	0
454	20241217	135200	1536503170	17870	17870	17870	17870	1
455	20241217	135100	1536485300	17870	17830	17870	17830	59
456	20241217	135000	1535433130	17820	17820	17820	17820	0
457	20241217	134900	1535433130	17820	17900	17900	17820	849
458	20241217	134800	1520275510	17910	17900	17910	17900	182
459	20241217	134700	1517017690	17910	17910	17910	17910	62
460	20241217	134600	1515907270	17910	17920	17920	17910	65
461	20241217	134500	1514742620	17920	17920	17920	17920	100
462	20241217	134400	1512950620	17930	17960	17960	17930	153
463	20241217	134300	1510205990	17960	17980	17980	17960	61
464	20241217	134200	1509110070	17970	17970	17970	17970	4
465	20241217	134100	1509038190	17990	17990	17990	17990	71
466	20241217	134000	1507760900	17990	17990	17990	17990	1
467	20241217	133900	1507742910	17990	17930	17990	17930	57
468	20241217	133800	1506717720	17990	17990	17990	17990	20
469	20241217	133700	1506357920	17990	17940	17990	17930	161
470	20241217	133600	1503465790	17940	17950	17950	17940	8
471	20241217	133500	1503322260	17940	17940	17940	17940	64
472	20241217	133400	1502174100	17940	17940	17950	17940	28
473	20241217	133300	1501671760	17940	17940	17940	17940	2
474	20241217	133200	1501635880	17930	17950	17950	17930	93
475	20241217	133100	1499967460	17960	17950	17960	17950	18
476	20241217	133000	1499644280	17950	17960	17960	17950	27
477	20241217	132900	1499159580	17950	17950	17970	17940	224
478	20241217	132800	1495139040	17960	17940	17960	17940	10
479	20241217	132700	1494959550	17940	17940	17940	17940	16
480	20241217	132600	1494672510	17940	17960	17960	17940	787
481	20241217	132500	1480540670	17960	17980	17980	17960	59
482	20241217	132400	1479480910	17980	18030	18030	17980	419
483	20241217	132300	1471939140	18020	18020	18020	18020	14
484	20241217	132200	1471686860	18030	18040	18040	18030	6
485	20241217	132100	1471578630	18050	18050	18050	18050	10
486	20241217	132000	1471398130	18050	18120	18120	18050	1384
487	20241217	131900	1446335640	18130	18110	18130	18110	284
488	20241217	131800	1441187190	18110	18070	18120	18070	412
489	20241217	131700	1433733970	18070	18070	18070	18060	66
490	20241217	131600	1432541380	18070	18030	18070	18030	437
491	20241217	131500	1424656550	18030	18010	18030	18010	44
492	20241217	131400	1423863700	18000	17990	18000	17990	75
493	20241217	131300	1422514150	18000	17990	18000	17990	117
494	20241217	131200	1420408650	17990	17990	17990	17980	60
495	20241217	131100	1419329260	17990	17990	17990	17990	3
496	20241217	131000	1419275290	17930	17930	17930	17930	13
497	20241217	130900	1419042200	17950	17970	17990	17950	550
498	20241217	130800	1409150960	17960	17940	17960	17940	125
499	20241217	130700	1406908340	17940	17980	17980	17940	363
500	20241217	130600	1400394180	17980	17930	17980	17930	13
501	20241217	130500	1400160940	17930	17950	17950	17930	101
502	20241217	130400	1398349350	17950	17940	18000	17940	629
503	20241217	130300	1387055080	17940	17950	17960	17910	238
504	20241217	130200	1382782290	17920	17900	17920	17900	297
505	20241217	130100	1377463820	17900	17940	17940	17900	355
506	20241217	130000	1371100630	17950	17930	17960	17920	1386
507	20241217	125900	1346236990	17930	17860	17930	17860	896
508	20241217	125800	1330202230	17860	17820	17860	17820	23
509	20241217	125700	1329791980	17820	17780	17830	17780	183
510	20241217	125600	1326534220	17780	17780	17780	17780	10
511	20241217	125500	1326356420	17730	17730	17730	17730	1
512	20241217	125400	1326338690	17710	17710	17710	17710	79
513	20241217	125300	1324939600	17680	17680	17680	17680	0
514	20241217	125200	1324939600	17680	17710	17710	17680	15
515	20241217	125100	1324674280	17710	17710	17710	17710	0
516	20241217	125000	1324674280	17710	17700	17710	17700	36
517	20241217	124900	1324036920	17710	17710	17710	17710	0
518	20241217	124800	1324036920	17710	17660	17710	17650	670
519	20241217	124700	1312209080	17650	17690	17690	17650	74
520	20241217	124600	1310902780	17650	17670	17670	17650	249
521	20241217	124500	1306507460	17660	17720	17720	17660	202
522	20241217	124400	1302939440	17730	17710	17730	17710	5
523	20241217	124300	1302850810	17660	17660	17660	17660	0
524	20241217	124200	1302850810	17660	17720	17720	17660	150
525	20241217	124100	1300201090	17660	17660	17660	17660	50
526	20241217	124000	1299318090	17660	17670	17670	17660	22
527	20241217	123900	1298929500	17730	17730	17730	17730	0
528	20241217	123800	1298929500	17730	17660	17730	17640	61
529	20241217	123700	1297853290	17640	17720	17720	17640	4071
530	20241217	123600	1225918690	17720	17720	17720	17720	23
531	20241217	123500	1225511130	17720	17730	17730	17720	223
532	20241217	123400	1221559470	17730	17770	17770	17720	3233
533	20241217	123300	1164217060	17760	17760	17760	17760	0
534	20241217	123200	1164217060	17760	17780	17800	17760	95
535	20241217	123100	1162529360	17760	17760	17760	17760	50
536	20241217	123000	1161641360	17760	17760	17760	17750	509
537	20241217	122900	1152605090	17800	17800	17800	17800	12
538	20241217	122800	1152391490	17760	17760	17760	17760	0
539	20241217	122700	1152391490	17760	17760	17760	17760	108
540	20241217	122600	1150473410	17760	17760	17760	17760	0
541	20241217	122500	1150473410	17760	17760	17760	17760	3
542	20241217	122400	1150420130	17760	17800	17800	17760	6
543	20241217	122300	1150313530	17800	17800	17800	17800	8
544	20241217	122200	1150171130	17800	17800	17800	17800	1
545	20241217	122100	1150153330	17760	17760	17760	17760	2
546	20241217	122000	1150117810	17760	17760	17760	17760	11
547	20241217	121900	1149922450	17760	17760	17760	17760	3
548	20241217	121800	1149869170	17720	17720	17720	17720	1
549	20241217	121700	1149851450	17810	17810	17810	17810	1
550	20241217	121600	1149833640	17710	17710	17710	17710	14
551	20241217	121500	1149585700	17730	17720	17730	17700	262
552	20241217	121400	1144946050	17720	17720	17720	17720	6
553	20241217	121300	1144839730	17700	17700	17700	17700	34
554	20241217	121200	1144237930	17700	17710	17720	17700	433
555	20241217	121100	1136573800	17710	17710	17710	17710	86
556	20241217	121000	1135050740	17710	17720	17720	17710	122
557	20241217	120900	1132889980	17710	17710	17720	17700	395
558	20241217	120800	1125894220	17710	17720	17720	17710	511
559	20241217	120700	1116841740	17720	17740	17740	17720	27
560	20241217	120600	1116363030	17730	17730	17730	17720	60
561	20241217	120500	1115299740	17730	17730	17730	17730	47
562	20241217	120400	1114466430	17730	17730	17730	17730	5
563	20241217	120300	1114377780	17730	17730	17730	17730	62
564	20241217	120200	1113278520	17730	17730	17730	17730	3
565	20241217	120100	1113225330	17730	17740	17740	17730	24
566	20241217	120000	1112799710	17760	17760	17760	17760	4
567	20241217	115900	1112728670	17750	17750	17750	17730	23
568	20241217	115800	1112320460	17730	17740	17740	17730	90
569	20241217	115700	1110724650	17740	17740	17750	17740	79
570	20241217	115600	1109323180	17740	17740	17750	17740	59
571	20241217	115500	1108276020	17740	17750	17750	17740	35
572	20241217	115400	1107654900	17740	17740	17740	17740	0
573	20241217	115300	1107654900	17740	17750	17750	17740	37
574	20241217	115200	1106998480	17740	17740	17740	17740	30
575	20241217	115100	1106466280	17740	17740	17740	17740	0
576	20241217	115000	1106466280	17740	17750	17750	17740	105
577	20241217	114900	1104603530	17740	17790	17790	17740	555
578	20241217	114800	1094748780	17790	17820	17820	17790	14
579	20241217	114700	1094499650	17780	17780	17780	17780	0
580	20241217	114600	1094499650	17780	17780	17780	17780	5
581	20241217	114500	1094410750	17780	17780	17780	17780	3
582	20241217	114400	1094357410	17770	17770	17780	17770	105
583	20241217	114300	1092491550	17770	17780	17780	17770	25
584	20241217	114200	1092047150	17790	17800	17800	17790	86
585	20241217	114100	1090516370	17810	17810	17810	17810	4
586	20241217	114000	1090445130	17800	17800	17800	17800	10
587	20241217	113900	1090267130	17800	17810	17810	17800	38
588	20241217	113800	1089590680	17810	17840	17840	17810	4
589	20241217	113700	1089519380	17840	17860	17860	17840	7
590	20241217	113600	1089394380	17860	17880	17900	17860	223
591	20241217	113500	1085407900	17880	17920	17920	17880	225
592	20241217	113400	1081379680	17920	17920	17920	17920	0
593	20241217	113300	1081379680	17920	17920	17920	17920	1
594	20241217	113200	1081361760	17920	17910	17920	17910	206
595	20241217	113100	1077670250	17920	17920	17920	17920	0
596	20241217	113000	1077670250	17920	17920	17920	17920	0
597	20241217	112900	1077670250	17920	17920	17920	17920	100
598	20241217	112800	1075878250	17880	17890	17890	17880	189
599	20241217	112700	1072497900	17880	17880	17880	17880	0
600	20241217	112600	1072497900	17880	17880	17880	17880	3
601	20241217	112500	1072444260	17920	17920	17920	17920	1
602	20241217	112400	1072426340	17880	17880	17910	17880	20
603	20241217	112300	1072068710	17920	17920	17920	17920	1
604	20241217	112200	1072050790	17860	17860	17920	17860	7
605	20241217	112100	1071925710	17920	17860	17920	17860	5
606	20241217	112000	1071836170	17870	17870	17870	17870	1
607	20241217	111900	1071818300	17860	17860	17860	17860	27
608	20241217	111800	1071336080	17860	17860	17860	17860	0
609	20241217	111700	1071336080	17860	17830	17860	17770	31
610	20241217	111600	1070784100	17860	17860	17860	17860	97
611	20241217	111500	1069051680	17830	17830	17830	17830	87
612	20241217	111400	1067500470	17770	17780	17780	17770	120
613	20241217	111300	1065367960	17770	17770	17770	17770	38
614	20241217	111200	1064692700	17750	17750	17750	17750	0
615	20241217	111100	1064692700	17750	17750	17750	17750	0
616	20241217	111000	1064692700	17750	17770	17770	17750	198
617	20241217	110900	1061176030	17770	17780	17780	17770	135
618	20241217	110800	1058776770	17780	17830	17830	17780	32
619	20241217	110700	1058207610	17840	17800	17840	17780	136
620	20241217	110600	1055786810	17800	17800	17840	17800	63
621	20241217	110500	1054665370	17800	17800	17810	17800	233
622	20241217	110400	1050516970	17800	17880	17880	17800	1195
623	20241217	110300	1029212090	17880	17900	17900	17880	43
624	20241217	110200	1028443000	17900	17910	17910	17900	4
625	20241217	110100	1028371390	17900	17900	17900	17900	1
626	20241217	110000	1028353490	17900	17940	17940	17900	713
627	20241217	105900	1015570240	17930	17930	17930	17930	167
628	20241217	105800	1012575930	17930	17930	17930	17930	0
629	20241217	105700	1012575930	17930	17920	17930	17920	292
630	20241217	105600	1007342160	17920	17910	17920	17910	108
631	20241217	105500	1005407650	17920	17930	17930	17920	64
632	20241217	105400	1004260340	17930	17930	17930	17930	0
633	20241217	105300	1004260340	17930	17970	17970	17930	277
634	20241217	105200	999286860	17970	17970	17970	17970	1
635	20241217	105100	999268890	17970	17970	17970	17970	0
636	20241217	105000	999268890	17970	17980	17980	17970	65
637	20241217	104900	998100790	18020	18020	18020	18020	98
638	20241217	104800	996334830	18020	18020	18020	18020	1
639	20241217	104700	996316810	17950	17950	17950	17950	0
640	20241217	104600	996316810	17950	18020	18020	17950	192
641	20241217	104500	992859270	18030	18020	18030	18020	38
642	20241217	104400	992174500	18020	18020	18020	18020	27
643	20241217	104300	991687960	18020	18020	18020	18010	26
644	20241217	104200	991219620	18020	18020	18020	18020	0
645	20241217	104100	991219620	18020	18030	18030	18020	15
646	20241217	104000	990949270	17910	18040	18040	17900	16
647	20241217	103900	990661120	18040	18000	18040	18000	303
648	20241217	103800	985206880	18040	18080	18080	18000	602
649	20241217	103700	974360500	18090	17960	18090	17960	957
650	20241217	103600	957120720	17900	17900	17910	17900	21
651	20241217	103500	956744760	17870	17900	17900	17870	84
652	20241217	103400	955241280	17870	17860	17870	17850	176
653	20241217	103300	952096870	17870	17850	17870	17850	49
654	20241217	103200	951222140	17850	17850	17850	17850	181
655	20241217	103100	947991290	17820	17850	17850	17820	433
656	20241217	103000	940267640	17850	17850	17850	17850	0
657	20241217	102900	940267640	17850	17900	17900	17850	23
658	20241217	102800	939857040	17910	17850	17910	17850	2
659	20241217	102700	939821280	17850	17870	17910	17850	593
660	20241217	102600	929206850	17830	17830	17830	17830	29
661	20241217	102500	928689780	17830	17800	17830	17800	290
662	20241217	102400	923522490	17800	17800	17800	17800	15
663	20241217	102300	923255490	17800	17810	17820	17800	12
664	20241217	102200	923041770	17810	17810	17810	17810	10
665	20241217	102100	922863670	17750	17810	17810	17750	2
666	20241217	102000	922828110	17820	17820	17820	17820	2
667	20241217	101900	922792470	17830	17740	17830	17730	160
668	20241217	101800	919955480	17740	17740	17740	17740	40
669	20241217	101700	919245880	17730	17730	17730	17730	0
670	20241217	101600	919245880	17730	17730	17730	17730	0
671	20241217	101500	919245880	17730	17730	17730	17730	250
672	20241217	101400	914813380	17730	17800	17800	17730	373
673	20241217	101300	908188950	17800	17800	17800	17800	60
674	20241217	101200	907120950	17800	17880	17880	17800	50
675	20241217	101100	906230330	17880	17970	17970	17880	359
676	20241217	101000	899782260	17980	17940	17980	17940	687
677	20241217	100900	887433510	17940	17940	17940	17940	41
678	20241217	100800	886697970	17940	17940	17940	17940	13
679	20241217	100700	886464750	17950	17900	17950	17890	217
680	20241217	100600	882576710	17900	17960	17960	17900	95
681	20241217	100500	880873150	17990	17990	17990	17990	2
682	20241217	100400	880837170	17900	17860	17990	17860	158
683	20241217	100300	878009510	17830	17830	17860	17830	87
684	20241217	100200	876458000	17830	17830	17830	17830	71
685	20241217	100100	875192070	17830	17830	17830	17830	1
686	20241217	100000	875174240	17790	17700	17790	17700	374
687	20241217	095900	868531430	17700	17680	17700	17650	1284
688	20241217	095800	845819800	17680	17700	17700	17680	537
689	20241217	095700	836317620	17700	17700	17700	17690	576
690	20241217	095600	826122460	17700	17720	17720	17700	466
691	20241217	095500	817868110	17710	17710	17710	17710	0
692	20241217	095400	817868110	17710	17730	17730	17710	375
693	20241217	095300	811222340	17730	17740	17740	17730	560
694	20241217	095200	801291900	17740	17790	17790	17740	127
695	20241217	095100	799038720	17740	17740	17740	17740	90
696	20241217	095000	797442120	17740	17740	17740	17740	1274
697	20241217	094900	774841360	17750	17740	17750	17740	83
698	20241217	094800	773368410	17740	17740	17740	17740	230
699	20241217	094700	769288210	17760	17770	17770	17740	1108
700	20241217	094600	749612450	17760	17760	17760	17730	312
701	20241217	094500	744073190	17760	17760	17760	17760	431
702	20241217	094400	736418630	17750	17730	17750	17720	200
703	20241217	094300	732870640	17730	17770	17770	17730	333
704	20241217	094200	726960260	17760	17730	17790	17730	300
705	20241217	094100	721629260	17790	17710	17790	17700	175
706	20241217	094000	718527340	17730	17740	17740	17620	891
707	20241217	093900	702761840	17730	17900	17900	17730	4233
708	20241217	093800	627319360	17900	17910	17910	17890	657
709	20241217	093700	615558540	17940	17990	17990	17940	885
710	20241217	093600	599659180	17960	17970	17970	17960	5
711	20241217	093500	599569370	17960	17950	17960	17910	16
712	20241217	093400	599282240	17960	18090	18090	17960	471
713	20241217	093300	590791470	18070	18150	18150	18070	32
714	20241217	093200	590212030	18030	18110	18120	18030	1035
715	20241217	093100	571532560	18190	18100	18190	18100	233
716	20241217	093000	567311550	18100	18010	18100	18010	914
717	20241217	092900	550809990	18000	17950	18000	17950	201
718	20241217	092800	547194850	18000	17890	18000	17890	57
719	20241217	092700	546173180	17890	17870	17890	17860	1477
720	20241217	092600	519788960	17870	17860	17950	17850	1317
721	20241217	092500	496204440	17860	17890	17890	17860	867
722	20241217	092400	480716580	17910	17920	17920	17900	955
723	20241217	092300	463613580	17930	17940	17940	17920	1087
724	20241217	092200	444118590	17940	17930	18040	17920	379
725	20241217	092100	437322220	17920	18010	18010	17920	1513
726	20241217	092000	410093080	18000	18070	18070	18000	1242
727	20241217	091900	387706330	18100	18120	18120	18100	295
728	20241217	091800	382364840	18110	18150	18150	18110	270
729	20241217	091700	377470770	18150	18190	18190	18150	1497
730	20241217	091600	350292620	18190	18190	18190	18150	642
731	20241217	091500	338625560	18180	18200	18200	18180	97
732	20241217	091400	336861670	18190	18190	18190	18190	52
733	20241217	091300	335915790	18180	18290	18290	18180	254
734	20241217	091200	331286420	18300	18150	18300	18110	391
735	20241217	091100	324176760	18180	18190	18300	18180	1089
736	20241217	091000	304334500	18220	18320	18340	18110	1488
737	20241217	090900	277184820	18210	18220	18360	18210	1908
738	20241217	090800	242352800	18260	18220	18490	18210	3700
739	20241217	090700	174492990	18210	18120	18220	18100	1162
740	20241217	090600	153373970	18120	18020	18140	18000	1518
741	20241217	090500	125956490	18020	18020	18060	18020	128
742	20241217	090400	123646490	18010	18070	18070	17860	1006
743	20241217	090300	105563650	18070	17850	18080	17850	142
744	20241217	090200	103011780	17850	17980	18150	17850	1423
745	20241217	090100	77481070	17880	17970	17970	17860	2016
746	20241217	090000	41407310	18090	18100	18100	17900	2292