KissMeData/454910/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214500	11400974500	52800	52800	52800	52800	6422
3	20241218	214400	11400974500	52800	52800	52800	52800	0
4	20241218	214300	11400974500	52800	52800	52800	52800	0
5	20241218	214200	11400974500	52800	52800	52800	52800	0
6	20241218	214100	11400974500	52800	52800	52800	52800	0
7	20241218	214000	11400974500	52800	52800	52800	52800	0
8	20241218	213900	11400974500	52800	52800	52800	52800	0
9	20241218	213800	11400974500	52800	52800	52800	52800	0
10	20241218	213700	11400974500	52800	52800	52800	52800	0
11	20241218	213600	11400974500	52800	52800	52800	52800	0
12	20241218	213500	11400974500	52800	52800	52800	52800	0
13	20241218	213400	11400974500	52800	52800	52800	52800	0
14	20241218	213300	11400974500	52800	52800	52800	52800	0
15	20241218	213200	11400974500	52800	52800	52800	52800	0
16	20241218	213100	11400974500	52800	52800	52800	52800	0
17	20241218	213000	11400974500	52800	52800	52800	52800	0
18	20241218	212900	11400974500	52800	52800	52800	52800	0
19	20241218	212800	11400974500	52800	52800	52800	52800	0
20	20241218	212700	11400974500	52800	52800	52800	52800	0
21	20241218	212600	11400974500	52800	52800	52800	52800	0
22	20241218	212500	11400974500	52800	52800	52800	52800	0
23	20241218	212400	11400974500	52800	52800	52800	52800	0
24	20241218	212300	11400974500	52800	52800	52800	52800	0
25	20241218	212200	11400974500	52800	52800	52800	52800	0
26	20241218	212100	11400974500	52800	52800	52800	52800	0
27	20241218	212000	11400974500	52800	52800	52800	52800	0
28	20241218	211900	11400974500	52800	52800	52800	52800	0
29	20241218	211800	11400974500	52800	52800	52800	52800	0
30	20241218	211700	11400974500	52800	52800	52800	52800	0
31	20241218	211600	11400974500	52800	52800	52800	52800	0
32	20241218	211500	11400974500	52800	52800	52800	52800	6422
33	20241218	211400	11400974500	52800	52800	52800	52800	0
34	20241218	211300	11400974500	52800	52800	52800	52800	0
35	20241218	211200	11400974500	52800	52800	52800	52800	0
36	20241218	211100	11400974500	52800	52800	52800	52800	0
37	20241218	211000	11400974500	52800	52800	52800	52800	0
38	20241218	210900	11400974500	52800	52800	52800	52800	0
39	20241218	210800	11400974500	52800	52800	52800	52800	0
40	20241218	210700	11400974500	52800	52800	52800	52800	0
41	20241218	210600	11400974500	52800	52800	52800	52800	0
42	20241218	210500	11400974500	52800	52800	52800	52800	0
43	20241218	210400	11400974500	52800	52800	52800	52800	0
44	20241218	210300	11400974500	52800	52800	52800	52800	0
45	20241218	210200	11400974500	52800	52800	52800	52800	0
46	20241218	210100	11400974500	52800	52800	52800	52800	0
47	20241218	210000	11400974500	52800	52800	52800	52800	0
48	20241218	205900	11400974500	52800	52800	52800	52800	0
49	20241218	205800	11400974500	52800	52800	52800	52800	0
50	20241218	205700	11400974500	52800	52800	52800	52800	0
51	20241218	205600	11400974500	52800	52800	52800	52800	0
52	20241218	205500	11400974500	52800	52800	52800	52800	0
53	20241218	205400	11400974500	52800	52800	52800	52800	0
54	20241218	205300	11400974500	52800	52800	52800	52800	0
55	20241218	205200	11400974500	52800	52800	52800	52800	0
56	20241218	205100	11400974500	52800	52800	52800	52800	0
57	20241218	205000	11400974500	52800	52800	52800	52800	0
58	20241218	204900	11400974500	52800	52800	52800	52800	0
59	20241218	204800	11400974500	52800	52800	52800	52800	0
60	20241218	204700	11400974500	52800	52800	52800	52800	0
61	20241218	204600	11400974500	52800	52800	52800	52800	0
62	20241218	204500	11400974500	52800	52800	52800	52800	6422
63	20241218	204400	11400974500	52800	52800	52800	52800	0
64	20241218	204300	11400974500	52800	52800	52800	52800	0
65	20241218	204200	11400974500	52800	52800	52800	52800	0
66	20241218	204100	11400974500	52800	52800	52800	52800	0
67	20241218	204000	11400974500	52800	52800	52800	52800	0
68	20241218	203900	11400974500	52800	52800	52800	52800	0
69	20241218	203800	11400974500	52800	52800	52800	52800	0
70	20241218	203700	11400974500	52800	52800	52800	52800	0
71	20241218	203600	11400974500	52800	52800	52800	52800	0
72	20241218	203500	11400974500	52800	52800	52800	52800	0
73	20241218	203400	11400974500	52800	52800	52800	52800	0
74	20241218	203300	11400974500	52800	52800	52800	52800	0
75	20241218	203200	11400974500	52800	52800	52800	52800	0
76	20241218	203100	11400974500	52800	52800	52800	52800	0
77	20241218	203000	11400974500	52800	52800	52800	52800	0
78	20241218	202900	11400974500	52800	52800	52800	52800	0
79	20241218	202800	11400974500	52800	52800	52800	52800	0
80	20241218	202700	11400974500	52800	52800	52800	52800	0
81	20241218	202600	11400974500	52800	52800	52800	52800	0
82	20241218	202500	11400974500	52800	52800	52800	52800	0
83	20241218	202400	11400974500	52800	52800	52800	52800	0
84	20241218	202300	11400974500	52800	52800	52800	52800	0
85	20241218	202200	11400974500	52800	52800	52800	52800	0
86	20241218	202100	11400974500	52800	52800	52800	52800	0
87	20241218	202000	11400974500	52800	52800	52800	52800	0
88	20241218	201900	11400974500	52800	52800	52800	52800	0
89	20241218	201800	11400974500	52800	52800	52800	52800	0
90	20241218	201700	11400974500	52800	52800	52800	52800	0
91	20241218	201600	11400974500	52800	52800	52800	52800	0
92	20241218	201500	11400974500	52800	52800	52800	52800	6422
93	20241218	201400	11400974500	52800	52800	52800	52800	0
94	20241218	201300	11400974500	52800	52800	52800	52800	0
95	20241218	201200	11400974500	52800	52800	52800	52800	0
96	20241218	201100	11400974500	52800	52800	52800	52800	0
97	20241218	201000	11400974500	52800	52800	52800	52800	0
98	20241218	200900	11400974500	52800	52800	52800	52800	0
99	20241218	200800	11400974500	52800	52800	52800	52800	0
100	20241218	200700	11400974500	52800	52800	52800	52800	0
101	20241218	200600	11400974500	52800	52800	52800	52800	0
102	20241218	200500	11400974500	52800	52800	52800	52800	0
103	20241218	200400	11400974500	52800	52800	52800	52800	0
104	20241218	200300	11400974500	52800	52800	52800	52800	0
105	20241218	200200	11400974500	52800	52800	52800	52800	0
106	20241218	200100	11400974500	52800	52800	52800	52800	0
107	20241218	200000	11400974500	52800	52800	52800	52800	0
108	20241218	195900	11400974500	52800	52800	52800	52800	0
109	20241218	195800	11400974500	52800	52800	52800	52800	0
110	20241218	195700	11400974500	52800	52800	52800	52800	0
111	20241218	195600	11400974500	52800	52800	52800	52800	0
112	20241218	195500	11400974500	52800	52800	52800	52800	0
113	20241218	195400	11400974500	52800	52800	52800	52800	0
114	20241218	195300	11400974500	52800	52800	52800	52800	0
115	20241218	195200	11400974500	52800	52800	52800	52800	0
116	20241218	195100	11400974500	52800	52800	52800	52800	0
117	20241218	195000	11400974500	52800	52800	52800	52800	0
118	20241218	194900	11400974500	52800	52800	52800	52800	0
119	20241218	194800	11400974500	52800	52800	52800	52800	0
120	20241218	194700	11400974500	52800	52800	52800	52800	0
121	20241218	194600	11400974500	52800	52800	52800	52800	0
122	20241218	194500	11400974500	52800	52800	52800	52800	6422
123	20241218	194400	11400974500	52800	52800	52800	52800	0
124	20241218	194300	11400974500	52800	52800	52800	52800	0
125	20241218	194200	11400974500	52800	52800	52800	52800	0
126	20241218	194100	11400974500	52800	52800	52800	52800	0
127	20241218	194000	11400974500	52800	52800	52800	52800	0
128	20241218	193900	11400974500	52800	52800	52800	52800	0
129	20241218	193800	11400974500	52800	52800	52800	52800	0
130	20241218	193700	11400974500	52800	52800	52800	52800	0
131	20241218	193600	11400974500	52800	52800	52800	52800	0
132	20241218	193500	11400974500	52800	52800	52800	52800	0
133	20241218	193400	11400974500	52800	52800	52800	52800	0
134	20241218	193300	11400974500	52800	52800	52800	52800	0
135	20241218	193200	11400974500	52800	52800	52800	52800	0
136	20241218	193100	11400974500	52800	52800	52800	52800	0
137	20241218	193000	11400974500	52800	52800	52800	52800	0
138	20241218	192900	11400974500	52800	52800	52800	52800	0
139	20241218	192800	11400974500	52800	52800	52800	52800	0
140	20241218	192700	11400974500	52800	52800	52800	52800	0
141	20241218	192600	11400974500	52800	52800	52800	52800	0
142	20241218	192500	11400974500	52800	52800	52800	52800	0
143	20241218	192400	11400974500	52800	52800	52800	52800	0
144	20241218	192300	11400974500	52800	52800	52800	52800	0
145	20241218	192200	11400974500	52800	52800	52800	52800	0
146	20241218	192100	11400974500	52800	52800	52800	52800	0
147	20241218	192000	11400974500	52800	52800	52800	52800	0
148	20241218	191900	11400974500	52800	52800	52800	52800	0
149	20241218	191800	11400974500	52800	52800	52800	52800	0
150	20241218	191700	11400974500	52800	52800	52800	52800	0
151	20241218	191600	11400974500	52800	52800	52800	52800	0
152	20241218	191500	11400974500	52800	52800	52800	52800	6422
153	20241218	191400	11400974500	52800	52800	52800	52800	0
154	20241218	191300	11400974500	52800	52800	52800	52800	0
155	20241218	191200	11400974500	52800	52800	52800	52800	0
156	20241218	191100	11400974500	52800	52800	52800	52800	0
157	20241218	191000	11400974500	52800	52800	52800	52800	0
158	20241218	190900	11400974500	52800	52800	52800	52800	0
159	20241218	190800	11400974500	52800	52800	52800	52800	0
160	20241218	190700	11400974500	52800	52800	52800	52800	0
161	20241218	190600	11400974500	52800	52800	52800	52800	0
162	20241218	190500	11400974500	52800	52800	52800	52800	0
163	20241218	190400	11400974500	52800	52800	52800	52800	0
164	20241218	190300	11400974500	52800	52800	52800	52800	0
165	20241218	190200	11400974500	52800	52800	52800	52800	0
166	20241218	190100	11400974500	52800	52800	52800	52800	0
167	20241218	190000	11400974500	52800	52800	52800	52800	0
168	20241218	185900	11400974500	52800	52800	52800	52800	0
169	20241218	185800	11400974500	52800	52800	52800	52800	0
170	20241218	185700	11400974500	52800	52800	52800	52800	0
171	20241218	185600	11400974500	52800	52800	52800	52800	0
172	20241218	185500	11400974500	52800	52800	52800	52800	0
173	20241218	185400	11400974500	52800	52800	52800	52800	0
174	20241218	185300	11400974500	52800	52800	52800	52800	0
175	20241218	185200	11400974500	52800	52800	52800	52800	0
176	20241218	185100	11400974500	52800	52800	52800	52800	0
177	20241218	185000	11400974500	52800	52800	52800	52800	0
178	20241218	184900	11400974500	52800	52800	52800	52800	0
179	20241218	184800	11400974500	52800	52800	52800	52800	0
180	20241218	184700	11400974500	52800	52800	52800	52800	0
181	20241218	184600	11400974500	52800	52800	52800	52800	0
182	20241218	184500	11400974500	52800	52800	52800	52800	6422
183	20241218	184400	11400974500	52800	52800	52800	52800	0
184	20241218	184300	11400974500	52800	52800	52800	52800	0
185	20241218	184200	11400974500	52800	52800	52800	52800	0
186	20241218	184100	11400974500	52800	52800	52800	52800	0
187	20241218	184000	11400974500	52800	52800	52800	52800	0
188	20241218	183900	11400974500	52800	52800	52800	52800	0
189	20241218	183800	11400974500	52800	52800	52800	52800	0
190	20241218	183700	11400974500	52800	52800	52800	52800	0
191	20241218	183600	11400974500	52800	52800	52800	52800	0
192	20241218	183500	11400974500	52800	52800	52800	52800	0
193	20241218	183400	11400974500	52800	52800	52800	52800	0
194	20241218	183300	11400974500	52800	52800	52800	52800	0
195	20241218	183200	11400974500	52800	52800	52800	52800	0
196	20241218	183100	11400974500	52800	52800	52800	52800	0
197	20241218	183000	11400974500	52800	52800	52800	52800	0
198	20241218	182900	11400974500	52800	52800	52800	52800	0
199	20241218	182800	11400974500	52800	52800	52800	52800	0
200	20241218	182700	11400974500	52800	52800	52800	52800	0
201	20241218	182600	11400974500	52800	52800	52800	52800	0
202	20241218	182500	11400974500	52800	52800	52800	52800	0
203	20241218	182400	11400974500	52800	52800	52800	52800	0
204	20241218	182300	11400974500	52800	52800	52800	52800	0
205	20241218	182200	11400974500	52800	52800	52800	52800	0
206	20241218	182100	11400974500	52800	52800	52800	52800	0
207	20241218	182000	11400974500	52800	52800	52800	52800	0
208	20241218	181900	11400974500	52800	52800	52800	52800	0
209	20241218	181800	11400974500	52800	52800	52800	52800	0
210	20241218	181700	11400974500	52800	52800	52800	52800	0
211	20241218	181600	11400974500	52800	52800	52800	52800	0
212	20241218	181500	11400974500	52800	52800	52800	52800	6422
213	20241218	181400	11400974500	52800	52800	52800	52800	0
214	20241218	181300	11400974500	52800	52800	52800	52800	0
215	20241218	181200	11400974500	52800	52800	52800	52800	0
216	20241218	181100	11400974500	52800	52800	52800	52800	0
217	20241218	181000	11400974500	52800	52800	52800	52800	0
218	20241218	180900	11400974500	52800	52800	52800	52800	0
219	20241218	180800	11400974500	52800	52800	52800	52800	0
220	20241218	180700	11400974500	52800	52800	52800	52800	0
221	20241218	180600	11400974500	52800	52800	52800	52800	0
222	20241218	180500	11400974500	52800	52800	52800	52800	0
223	20241218	180400	11400974500	52800	52800	52800	52800	0
224	20241218	180300	11400974500	52800	52800	52800	52800	0
225	20241218	180200	11400974500	52800	52800	52800	52800	0
226	20241218	180100	11400974500	52800	52800	52800	52800	0
227	20241218	180000	11400974500	52800	52800	52800	52800	0
228	20241218	175900	11400974500	52800	52800	52800	52800	0
229	20241218	175800	11400974500	52800	52800	52800	52800	0
230	20241218	175700	11400974500	52800	52800	52800	52800	0
231	20241218	175600	11400974500	52800	52800	52800	52800	0
232	20241218	175500	11400974500	52800	52800	52800	52800	0
233	20241218	175400	11400974500	52800	52800	52800	52800	0
234	20241218	175300	11400974500	52800	52800	52800	52800	0
235	20241218	175200	11400974500	52800	52800	52800	52800	0
236	20241218	175100	11400974500	52800	52800	52800	52800	0
237	20241218	175000	11400974500	52800	52800	52800	52800	0
238	20241218	174900	11400974500	52800	52800	52800	52800	0
239	20241218	174800	11400974500	52800	52800	52800	52800	0
240	20241218	174700	11400974500	52800	52800	52800	52800	0
241	20241218	174600	11400974500	52800	52800	52800	52800	0
242	20241218	174500	11400974500	52800	52800	52800	52800	6422
243	20241218	174400	11400974500	52800	52800	52800	52800	0
244	20241218	174300	11400974500	52800	52800	52800	52800	0
245	20241218	174200	11400974500	52800	52800	52800	52800	0
246	20241218	174100	11400974500	52800	52800	52800	52800	0
247	20241218	174000	11400974500	52800	52800	52800	52800	0
248	20241218	173900	11400974500	52800	52800	52800	52800	0
249	20241218	173800	11400974500	52800	52800	52800	52800	0
250	20241218	173700	11400974500	52800	52800	52800	52800	0
251	20241218	173600	11400974500	52800	52800	52800	52800	0
252	20241218	173500	11400974500	52800	52800	52800	52800	0
253	20241218	173400	11400974500	52800	52800	52800	52800	0
254	20241218	173300	11400974500	52800	52800	52800	52800	0
255	20241218	173200	11400974500	52800	52800	52800	52800	0
256	20241218	173100	11400974500	52800	52800	52800	52800	0
257	20241218	173000	11400974500	52800	52800	52800	52800	0
258	20241218	172900	11400974500	52800	52800	52800	52800	0
259	20241218	172800	11400974500	52800	52800	52800	52800	0
260	20241218	172700	11400974500	52800	52800	52800	52800	0
261	20241218	172600	11400974500	52800	52800	52800	52800	0
262	20241218	172500	11400974500	52800	52800	52800	52800	0
263	20241218	172400	11400974500	52800	52800	52800	52800	0
264	20241218	172300	11400974500	52800	52800	52800	52800	0
265	20241218	172200	11400974500	52800	52800	52800	52800	0
266	20241218	172100	11400974500	52800	52800	52800	52800	0
267	20241218	172000	11400974500	52800	52800	52800	52800	0
268	20241218	171900	11400974500	52800	52800	52800	52800	0
269	20241218	171800	11400974500	52800	52800	52800	52800	0
270	20241218	171700	11400974500	52800	52800	52800	52800	0
271	20241218	171600	11400974500	52800	52800	52800	52800	0
272	20241218	171500	11400974500	52800	52800	52800	52800	6422
273	20241218	171400	11400974500	52800	52800	52800	52800	0
274	20241218	171300	11400974500	52800	52800	52800	52800	0
275	20241218	171200	11400974500	52800	52800	52800	52800	0
276	20241218	171100	11400974500	52800	52800	52800	52800	0
277	20241218	171000	11400974500	52800	52800	52800	52800	0
278	20241218	170900	11400974500	52800	52800	52800	52800	0
279	20241218	170800	11400974500	52800	52800	52800	52800	0
280	20241218	170700	11400974500	52800	52800	52800	52800	0
281	20241218	170600	11400974500	52800	52800	52800	52800	0
282	20241218	170500	11400974500	52800	52800	52800	52800	0
283	20241218	170400	11400974500	52800	52800	52800	52800	0
284	20241218	170300	11400974500	52800	52800	52800	52800	0
285	20241218	170200	11400974500	52800	52800	52800	52800	0
286	20241218	170100	11400974500	52800	52800	52800	52800	0
287	20241218	170000	11400974500	52800	52800	52800	52800	0
288	20241218	165900	11400974500	52800	52800	52800	52800	0
289	20241218	165800	11400974500	52800	52800	52800	52800	0
290	20241218	165700	11400974500	52800	52800	52800	52800	0
291	20241218	165600	11400974500	52800	52800	52800	52800	0
292	20241218	165500	11400974500	52800	52800	52800	52800	0
293	20241218	165400	11400974500	52800	52800	52800	52800	0
294	20241218	165300	11400974500	52800	52800	52800	52800	0
295	20241218	165200	11400974500	52800	52800	52800	52800	0
296	20241218	165100	11400974500	52800	52800	52800	52800	0
297	20241218	165000	11400974500	52800	52800	52800	52800	0
298	20241218	164900	11400974500	52800	52800	52800	52800	0
299	20241218	164800	11400974500	52800	52800	52800	52800	0
300	20241218	164700	11400974500	52800	52800	52800	52800	0
301	20241218	164600	11400974500	52800	52800	52800	52800	0
302	20241218	164500	11400974500	52800	52800	52800	52800	6422
303	20241218	164400	11400974500	52800	52800	52800	52800	0
304	20241218	164300	11400974500	52800	52800	52800	52800	0
305	20241218	164200	11400974500	52800	52800	52800	52800	0
306	20241218	164100	11400974500	52800	52800	52800	52800	0
307	20241218	164000	11400974500	52800	52800	52800	52800	0
308	20241218	163900	11400974500	52800	52800	52800	52800	0
309	20241218	163800	11400974500	52800	52800	52800	52800	0
310	20241218	163700	11400974500	52800	52800	52800	52800	0
311	20241218	163600	11400974500	52800	52800	52800	52800	0
312	20241218	163500	11400974500	52800	52800	52800	52800	0
313	20241218	163400	11400974500	52800	52800	52800	52800	0
314	20241218	163300	11400974500	52800	52800	52800	52800	0
315	20241218	163200	11400974500	52800	52800	52800	52800	0
316	20241218	163100	11400974500	52800	52800	52800	52800	0
317	20241218	163000	11400974500	52800	52800	52800	52800	0
318	20241218	162900	11400974500	52800	52800	52800	52800	0
319	20241218	162800	11400974500	52800	52800	52800	52800	0
320	20241218	162700	11400974500	52800	52800	52800	52800	0
321	20241218	162600	11400974500	52800	52800	52800	52800	0
322	20241218	162500	11400974500	52800	52800	52800	52800	0
323	20241218	162400	11400974500	52800	52800	52800	52800	0
324	20241218	162300	11400974500	52800	52800	52800	52800	0
325	20241218	162200	11400974500	52800	52800	52800	52800	0
326	20241218	162100	11400974500	52800	52800	52800	52800	0
327	20241218	162000	11400974500	52800	52800	52800	52800	0
328	20241218	161900	11400974500	52800	52800	52800	52800	0
329	20241218	161800	11400974500	52800	52800	52800	52800	0
330	20241218	161700	11400974500	52800	52800	52800	52800	0
331	20241218	161600	11400974500	52800	52800	52800	52800	0
332	20241218	161500	11400974500	52800	52800	52800	52800	6422
333	20241218	161400	11400974500	52800	52800	52800	52800	0
334	20241218	161300	11400974500	52800	52800	52800	52800	0
335	20241218	161200	11400974500	52800	52800	52800	52800	0
336	20241218	161100	11400974500	52800	52800	52800	52800	0
337	20241218	161000	11400974500	52800	52800	52800	52800	0
338	20241218	160900	11400974500	52800	52800	52800	52800	0
339	20241218	160800	11400974500	52800	52800	52800	52800	0
340	20241218	160700	11400974500	52800	52800	52800	52800	0
341	20241218	160600	11400974500	52800	52800	52800	52800	0
342	20241218	160500	11400974500	52800	52800	52800	52800	0
343	20241218	160400	11400974500	52800	52800	52800	52800	0
344	20241218	160300	11400974500	52800	52800	52800	52800	0
345	20241218	160200	11400974500	52800	52800	52800	52800	0
346	20241218	160100	11400974500	52800	52800	52800	52800	0
347	20241218	160000	11400974500	52800	52800	52800	52800	0
348	20241218	155900	11400974500	52800	52800	52800	52800	0
349	20241218	155800	11400974500	52800	52800	52800	52800	0
350	20241218	155700	11400974500	52800	52800	52800	52800	0
351	20241218	155600	11400974500	52800	52800	52800	52800	0
352	20241218	155500	11400974500	52800	52800	52800	52800	0
353	20241218	155400	11400974500	52800	52800	52800	52800	0
354	20241218	155300	11400974500	52800	52800	52800	52800	0
355	20241218	155200	11400974500	52800	52800	52800	52800	0
356	20241218	155100	11400974500	52800	52800	52800	52800	0
357	20241218	155000	11400974500	52800	52800	52800	52800	0
358	20241218	154900	11400974500	52800	52800	52800	52800	0
359	20241218	154800	11400974500	52800	52800	52800	52800	0
360	20241218	154700	11400974500	52800	52800	52800	52800	0
361	20241218	154600	11400974500	52800	52800	52800	52800	0
362	20241218	154500	11400974500	52800	52800	52800	52800	6422
363	20241218	154400	11400974500	52800	52800	52800	52800	0
364	20241218	154300	11400974500	52800	52800	52800	52800	0
365	20241218	154200	11400974500	52800	52800	52800	52800	0
366	20241218	154100	11400974500	52800	52800	52800	52800	0
367	20241218	154000	11400974500	52800	52800	52800	52800	0
368	20241218	153900	11400974500	52800	52800	52800	52800	0
369	20241218	153800	11400974500	52800	52800	52800	52800	0
370	20241218	153700	11400974500	52800	52800	52800	52800	0
371	20241218	153600	11400974500	52800	52800	52800	52800	0
372	20241218	153500	11400974500	52800	52800	52800	52800	0
373	20241218	153400	11400974500	52800	52800	52800	52800	0
374	20241218	153300	11400974500	52800	52800	52800	52800	0
375	20241218	153200	11400974500	52800	52800	52800	52800	0
376	20241218	153100	11400974500	52800	52800	52800	52800	0
377	20241218	153000	11400974500	52800	52800	52800	52800	6422
378	20241218	152900	11061892900	52900	52900	52900	52900	0
379	20241218	152800	11061892900	52900	52900	52900	52900	0
380	20241218	152700	11061892900	52900	52900	52900	52900	0
381	20241218	152600	11061892900	52900	52900	52900	52900	0
382	20241218	152500	11061892900	52900	52900	52900	52900	0
383	20241218	152400	11061892900	52900	52900	52900	52900	0
384	20241218	152300	11061892900	52900	52900	52900	52900	0
385	20241218	152200	11061892900	52900	52900	52900	52900	0
386	20241218	152100	11061892900	52900	52900	52900	52900	0
387	20241218	152000	11061892900	52900	52900	52900	52900	0
388	20241218	151900	11061892900	52900	52800	52900	52800	426
389	20241218	151800	11039371200	52800	52900	52900	52800	360
390	20241218	151700	11020354300	52900	52800	52900	52800	139
391	20241218	151600	11013013700	52800	52800	52800	52800	647
392	20241218	151500	10978852100	52800	52900	52900	52700	1186
393	20241218	151400	10916306300	52900	52900	52900	52800	1487
394	20241218	151300	10837784700	52900	52800	52900	52800	1084
395	20241218	151200	10780535700	52800	52900	52900	52800	882
396	20241218	151100	10733963700	52900	52900	52900	52800	513
397	20241218	151000	10706860600	52900	52800	52900	52800	115
398	20241218	150900	10700787100	52800	52900	52900	52800	361
399	20241218	150800	10681706500	52800	52900	52900	52800	165
400	20241218	150700	10672984200	52800	52800	52900	52800	465
401	20241218	150600	10648425700	52800	52900	52900	52800	402
402	20241218	150500	10627174100	52900	52900	52900	52800	239
403	20241218	150400	10614539300	52900	52900	52900	52800	273
404	20241218	150300	10600100600	52900	53000	53000	52900	1265
405	20241218	150200	10533181100	53000	52900	53000	52900	419
406	20241218	150100	10511015500	53000	53000	53000	52900	204
407	20241218	150000	10500209500	53000	53000	53000	52900	554
408	20241218	145900	10470851900	52900	53000	53000	52900	130
409	20241218	145800	10463964500	52900	53000	53000	52900	80
410	20241218	145700	10459731600	53000	52900	53000	52900	309
411	20241218	145600	10443385100	52900	52800	52900	52800	1119
412	20241218	145500	10384193600	52900	52800	52900	52800	1120
413	20241218	145400	10325037200	52800	52800	52900	52800	207
414	20241218	145300	10314107300	52900	52800	52900	52800	354
415	20241218	145200	10295395100	52900	52800	52900	52800	380
416	20241218	145100	10275310900	52800	52800	52900	52700	524
417	20241218	145000	10247646800	52800	52800	52800	52700	178
418	20241218	144900	10238257700	52800	52800	52800	52700	340
419	20241218	144800	10220309200	52800	52900	52900	52800	220
420	20241218	144700	10208691500	52800	52800	52800	52700	1305
421	20241218	144600	10139790500	52900	52800	52900	52800	64
422	20241218	144500	10136410600	52900	52800	52900	52800	2403
423	20241218	144400	10009517000	52800	52900	52900	52800	218
424	20241218	144300	9997996200	52900	52900	52900	52800	98
425	20241218	144200	9992814500	52900	52900	52900	52800	105
426	20241218	144100	9987265200	52900	52900	52900	52800	72
427	20241218	144000	9983458900	52900	52800	52900	52800	103
428	20241218	143900	9978012200	52900	52800	52900	52800	351
429	20241218	143800	9959465300	52900	52900	52900	52800	230
430	20241218	143700	9947301100	52900	52900	53000	52900	678
431	20241218	143600	9911434600	52900	53000	53000	52900	94
432	20241218	143500	9906461500	52900	53000	53000	52900	234
433	20241218	143400	9894079100	53000	53000	53000	52900	146
434	20241218	143300	9886344100	53000	53000	53000	52900	164
435	20241218	143200	9877657600	53000	53000	53000	52900	104
436	20241218	143100	9872147600	53000	52900	53000	52900	377
437	20241218	143000	9852174400	53000	52900	53000	52900	629
438	20241218	142900	9818841600	53000	53000	53000	52900	289
439	20241218	142800	9803525300	53000	52900	53000	52900	216
440	20241218	142700	9792089100	53000	52900	53000	52800	2122
441	20241218	142600	9679834000	52900	52900	52900	52800	173
442	20241218	142500	9670685700	52900	52900	52900	52800	268
443	20241218	142400	9656526500	52900	52900	52900	52800	212
444	20241218	142300	9645324900	52900	52800	52900	52800	3317
445	20241218	142200	9470186400	52800	52700	52800	52700	221
446	20241218	142100	9458539200	52800	52800	52800	52700	1030
447	20241218	142000	9404255300	52700	52800	52800	52700	655
448	20241218	141900	9369731500	52700	52700	52800	52700	244
449	20241218	141800	9356872400	52700	52700	52800	52700	28
450	20241218	141700	9355396500	52700	52800	52800	52700	943
451	20241218	141600	9305616200	52700	52700	52800	52700	256
452	20241218	141500	9292124100	52700	52700	52800	52600	714
453	20241218	141400	9254496400	52800	52700	52800	52700	412
454	20241218	141300	9232781100	52700	52800	52800	52700	9
455	20241218	141200	9232306100	52800	52800	52800	52700	341
456	20241218	141100	9214328500	52700	52700	52700	52600	1443
457	20241218	141000	9138286900	52600	52700	52700	52600	92
458	20241218	140900	9133444100	52700	52700	52700	52600	69
459	20241218	140800	9129811300	52700	52600	52700	52600	1101
460	20241218	140700	9071898400	52600	52700	52700	52600	278
461	20241218	140600	9057272800	52600	52700	52700	52600	80
462	20241218	140500	9053064400	52600	52700	52700	52600	79
463	20241218	140400	9048906300	52600	52600	52700	52600	71
464	20241218	140300	9045167800	52600	52700	52700	52600	208
465	20241218	140200	9034212600	52700	52600	52700	52600	89
466	20241218	140100	9029525400	52600	52700	52700	52600	2603
467	20241218	140000	8892352900	52700	52700	52800	52700	564
468	20241218	135900	8862627800	52700	52700	52800	52700	227
469	20241218	135800	8850657600	52700	52700	52800	52700	100
470	20241218	135700	8845377800	52700	52700	52800	52700	166
471	20241218	135600	8836626900	52700	52800	52800	52700	252
472	20241218	135500	8823337800	52800	52800	52800	52700	106
473	20241218	135400	8817744300	52700	52800	52800	52700	723
474	20241218	135300	8779640100	52800	52700	52800	52700	55
475	20241218	135200	8776738800	52800	52800	52800	52700	44
476	20241218	135100	8774419400	52700	52700	52800	52700	107
477	20241218	135000	8768777300	52700	52700	52800	52700	151
478	20241218	134900	8760806900	52800	52800	52800	52700	286
479	20241218	134800	8745729300	52800	52700	52800	52700	194
480	20241218	134700	8735490200	52800	52800	52800	52700	51
481	20241218	134600	8732801300	52700	52800	52800	52700	317
482	20241218	134500	8716073700	52800	52800	52800	52700	95
483	20241218	134400	8711064700	52700	52700	52800	52700	292
484	20241218	134300	8695655900	52700	52700	52700	52700	248
485	20241218	134200	8682586300	52600	52700	52700	52600	50
486	20241218	134100	8679954400	52700	52600	52800	52600	34
487	20241218	134000	8678162400	52600	52700	52700	52600	409
488	20241218	133900	8656618700	52700	52700	52700	52700	179
489	20241218	133800	8647185400	52700	52700	52700	52600	158
490	20241218	133700	8638873100	52600	52700	52700	52600	285
491	20241218	133600	8623859300	52600	52700	52700	52600	133
492	20241218	133500	8616852600	52700	52700	52700	52600	721
493	20241218	133400	8578865800	52700	52700	52700	52600	305
494	20241218	133300	8562798300	52700	52700	52700	52600	456
495	20241218	133200	8538768100	52700	52700	52700	52600	67
496	20241218	133100	8535239200	52600	52700	52700	52600	230
497	20241218	133000	8523122400	52700	52700	52700	52600	176
498	20241218	132900	8513854200	52700	52600	52700	52600	211
499	20241218	132800	8502752300	52600	52700	52700	52600	411
500	20241218	132700	8481132500	52700	52600	52700	52600	277
501	20241218	132600	8466553200	52700	52600	52700	52600	356
502	20241218	132500	8447825500	52700	52600	52700	52600	102
503	20241218	132400	8442455700	52600	52600	52700	52600	468
504	20241218	132300	8417827800	52600	52600	52600	52600	356
505	20241218	132200	8399102200	52600	52600	52600	52600	230
506	20241218	132100	8387004200	52600	52600	52700	52600	152
507	20241218	132000	8379008600	52600	52700	52700	52600	112
508	20241218	131900	8373114400	52700	52700	52700	52600	222
509	20241218	131800	8361424000	52700	52700	52700	52700	53
510	20241218	131700	8358630900	52600	52600	52700	52600	121
511	20241218	131600	8352261600	52600	52700	52700	52600	814
512	20241218	131500	8309379100	52700	52700	52700	52700	721
513	20241218	131400	8271382400	52700	52700	52800	52700	1152
514	20241218	131300	8210665700	52800	52700	52800	52700	139
515	20241218	131200	8203340300	52700	52700	52700	52700	1033
516	20241218	131100	8148901200	52700	52700	52700	52700	49
517	20241218	131000	8146318900	52800	52700	52800	52700	13
518	20241218	130900	8145633500	52700	52800	52800	52700	122
519	20241218	130800	8139201000	52700	52700	52700	52700	39
520	20241218	130700	8137145700	52700	52700	52800	52700	108
521	20241218	130600	8131449000	52800	52700	52800	52700	391
522	20241218	130500	8110825200	52800	52700	52800	52700	64
523	20241218	130400	8107448400	52800	52800	52800	52700	143
524	20241218	130300	8099901700	52800	52700	52800	52700	86
525	20241218	130200	8095368700	52800	52700	52800	52700	46
526	20241218	130100	8092940800	52700	52700	52800	52700	52
527	20241218	130000	8090199400	52800	52800	52800	52700	382
528	20241218	125900	8070033400	52800	52700	52800	52700	461
529	20241218	125800	8045731700	52700	52700	52700	52700	730
530	20241218	125700	8007260700	52800	52800	52800	52700	429
531	20241218	125600	7984635900	52800	52700	52800	52700	158
532	20241218	125500	7976297700	52800	52800	52800	52700	101
533	20241218	125400	7970965000	52800	52800	52800	52700	12
534	20241218	125300	7970331600	52700	52800	52800	52700	153
535	20241218	125200	7962262500	52800	52700	52800	52700	223
536	20241218	125100	7950500400	52800	52800	52800	52700	147
537	20241218	125000	7942741100	52700	52700	52800	52700	59
538	20241218	124900	7939630000	52800	52800	52800	52800	19
539	20241218	124800	7938626800	52800	52800	52800	52700	128
540	20241218	124700	7931874500	52800	52800	52800	52700	414
541	20241218	124600	7910018300	52800	52800	52800	52700	343
542	20241218	124500	7891912700	52800	52800	52800	52700	40
543	20241218	124400	7889800900	52800	52800	52800	52700	178
544	20241218	124300	7880415700	52800	52800	52800	52700	53
545	20241218	124200	7877620300	52700	52800	52800	52700	113
546	20241218	124100	7871662900	52800	52800	52800	52700	236
547	20241218	124000	7859220100	52800	52800	52800	52800	61
548	20241218	123900	7855999300	52800	52800	52800	52800	38
549	20241218	123800	7853992900	52800	52700	52800	52700	62
550	20241218	123700	7850723400	52700	52700	52800	52700	493
551	20241218	123600	7824741300	52700	52800	52800	52700	46
552	20241218	123500	7822314300	52800	52800	52800	52700	100
553	20241218	123400	7817035900	52800	52800	52800	52700	61
554	20241218	123300	7813815300	52800	52800	52800	52800	269
555	20241218	123200	7799612100	52800	52900	52900	52700	2233
556	20241218	123100	7681711200	52800	52900	52900	52800	377
557	20241218	123000	7661804600	52900	52900	53000	52900	2336
558	20241218	122900	7538230000	53000	52900	53000	52900	30
559	20241218	122800	7536642900	53000	52900	53000	52900	18
560	20241218	122700	7535689700	52900	52900	53000	52900	126
561	20241218	122600	7529022400	53000	53000	53000	53000	100
562	20241218	122500	7523722400	52900	52900	52900	52900	52
563	20241218	122400	7520971600	52900	52900	53000	52900	365
564	20241218	122300	7501662100	53000	53000	53000	52900	146
565	20241218	122200	7493927300	52900	52900	53000	52900	41
566	20241218	122100	7491757400	52900	53000	53000	52900	14
567	20241218	122000	7491015500	53000	53000	53000	52900	71
568	20241218	121900	7487256400	53000	53000	53000	52900	81
569	20241218	121800	7482963800	53000	53000	53000	53000	146
570	20241218	121700	7475225800	53000	52900	53000	52900	83
571	20241218	121600	7470832900	53000	52900	53000	52900	235
572	20241218	121500	7458401100	52900	53000	53000	52900	42
573	20241218	121400	7456177600	53000	52900	53000	52900	66
574	20241218	121300	7452683400	52900	53000	53000	52900	123
575	20241218	121200	7446174700	53000	53000	53000	52900	675
576	20241218	121100	7410400000	53000	53000	53100	53000	405
577	20241218	121000	7388934900	53100	53000	53100	53000	274
578	20241218	120900	7374410100	53000	53100	53100	53000	85
579	20241218	120800	7369903600	53100	53100	53100	53100	74
580	20241218	120700	7365974200	53100	53100	53100	53100	596
581	20241218	120600	7334326600	53100	53100	53100	53000	14
582	20241218	120500	7333583400	53100	53100	53100	53000	311
583	20241218	120400	7317073000	53100	53100	53100	53000	177
584	20241218	120300	7307674400	53100	53000	53100	52900	1859
585	20241218	120200	7209153600	53000	53000	53000	52900	71
586	20241218	120100	7205395500	53000	53000	53000	52900	159
587	20241218	120000	7196971800	53000	53000	53000	52900	23
588	20241218	115900	7195753100	53000	52900	53000	52900	37
589	20241218	115800	7193794700	52900	52900	52900	52900	62
590	20241218	115700	7190514900	52900	53000	53000	52900	261
591	20241218	115600	7176699100	53000	52900	53000	52900	74
592	20241218	115500	7172777900	52900	53000	53000	52900	195
593	20241218	115400	7162461100	52900	52900	53000	52900	301
594	20241218	115300	7146517600	53000	53000	53000	52900	284
595	20241218	115200	7131486800	53000	53000	53000	53000	41
596	20241218	115100	7129313800	52900	52900	52900	52900	254
597	20241218	115000	7115877200	52900	52900	53000	52900	232
598	20241218	114900	7103603000	52900	53000	53000	52900	44
599	20241218	114800	7101273800	53000	52800	53000	52800	406
600	20241218	114700	7079796800	52900	52900	52900	52800	239
601	20241218	114600	7067167500	52900	52900	52900	52800	435
602	20241218	114500	7044188400	52900	52900	52900	52800	34
603	20241218	114400	7042389900	52900	52900	52900	52800	27
604	20241218	114300	7040963200	52800	52900	52900	52800	94
605	20241218	114200	7035995600	52800	52900	52900	52800	256
606	20241218	114100	7022457800	52900	52900	52900	52900	123
607	20241218	114000	7015951100	52900	52800	52900	52800	176
608	20241218	113900	7006654800	52900	52800	52900	52800	21
609	20241218	113800	7005545000	52900	52800	52900	52800	151
610	20241218	113700	6997572100	52800	52900	52900	52800	116
611	20241218	113600	6991445200	52900	52800	52900	52800	137
612	20241218	113500	6984209400	52900	52800	52900	52800	108
613	20241218	113400	6978504600	52800	52900	52900	52800	106
614	20241218	113300	6972903200	52900	52900	52900	52900	47
615	20241218	113200	6970416900	52900	52900	52900	52800	384
616	20241218	113100	6950109700	52900	52900	52900	52800	239
617	20241218	113000	6937468200	52800	52900	52900	52800	425
618	20241218	112900	6914989900	52800	52900	52900	52800	75
619	20241218	112800	6911026500	52800	52900	52900	52800	55
620	20241218	112700	6908120900	52800	52900	52900	52800	45
621	20241218	112600	6905744700	52900	52900	52900	52800	196
622	20241218	112500	6895386600	52800	52900	52900	52800	193
623	20241218	112400	6885190600	52900	52900	52900	52800	354
624	20241218	112300	6866466200	52800	52900	52900	52800	135
625	20241218	112200	6859329200	52900	52900	52900	52900	8
626	20241218	112100	6858906000	52900	52800	52900	52800	76
627	20241218	112000	6854892200	52800	52800	52900	52800	89
628	20241218	111900	6850192900	52800	52900	52900	52800	235
629	20241218	111800	6837770000	52900	52800	52900	52800	29
630	20241218	111700	6836236900	52900	52800	52900	52800	172
631	20241218	111600	6827152000	52800	52700	52800	52700	989
632	20241218	111500	6774932900	52800	52800	52800	52700	262
633	20241218	111400	6761100600	52800	52700	52800	52700	172
634	20241218	111300	6752022700	52800	52800	52800	52700	148
635	20241218	111200	6744222500	52600	52700	52800	52600	211
636	20241218	111100	6733107400	52700	52700	52800	52700	582
637	20241218	111000	6702432600	52700	52700	52800	52700	377
638	20241218	110900	6682560100	52700	52800	52800	52700	60
639	20241218	110800	6679393100	52800	52700	52800	52700	282
640	20241218	110700	6664526000	52700	52700	52700	52700	86
641	20241218	110600	6659993800	52700	52800	52800	52700	1804
642	20241218	110500	6564917000	52800	52700	52800	52700	781
643	20241218	110400	6523758200	52800	52800	52800	52800	58
644	20241218	110300	6520695800	52700	52700	52800	52700	89
645	20241218	110200	6516000900	52800	52700	52800	52700	173
646	20241218	110100	6506873600	52800	52800	52800	52700	105
647	20241218	110000	6501329700	52800	52800	52800	52800	322
648	20241218	105900	6484328100	52800	52800	52800	52700	116
649	20241218	105800	6478207100	52800	52800	52800	52800	85
650	20241218	105700	6473719100	52700	52800	52800	52700	722
651	20241218	105600	6435601900	52800	52700	52800	52700	615
652	20241218	105500	6403190900	52700	52800	52800	52700	114
653	20241218	105400	6397181900	52800	52700	52800	52700	327
654	20241218	105300	6379947300	52700	52700	52800	52700	308
655	20241218	105200	6363709700	52800	52700	52800	52700	177
656	20241218	105100	6354376900	52800	52700	52800	52700	91
657	20241218	105000	6349579600	52800	52800	52800	52700	190
658	20241218	104900	6339564700	52700	52800	52800	52700	440
659	20241218	104800	6316375900	52800	52700	52800	52700	95
660	20241218	104700	6311368400	52800	52700	52800	52700	417
661	20241218	104600	6289372800	52700	52800	52800	52700	362
662	20241218	104500	6270262600	52800	52800	52900	52800	136
663	20241218	104400	6263080800	52900	52900	52900	52800	86
664	20241218	104300	6258535200	52900	52800	52900	52800	74
665	20241218	104200	6254623000	52800	52900	52900	52800	192
666	20241218	104100	6244485100	52900	52800	52900	52800	234
667	20241218	104000	6232128800	52800	52900	52900	52800	226
668	20241218	103900	6220193100	52900	52800	52900	52800	189
669	20241218	103800	6210198100	52900	52800	52900	52800	1280
670	20241218	103700	6142613800	52800	52900	52900	52800	133
671	20241218	103600	6135582800	52900	52900	52900	52900	260
672	20241218	103500	6121828800	52900	52900	52900	52800	167
673	20241218	103400	6112999800	52900	52900	52900	52900	397
674	20241218	103300	6091998500	52900	52900	52900	52900	948
675	20241218	103200	6041849300	53000	53000	53000	52900	442
676	20241218	103100	6018463900	52900	53000	53000	52900	304
677	20241218	103000	6002377100	53000	53000	53000	52900	61
678	20241218	102900	5999147900	53000	53000	53000	52900	334
679	20241218	102800	5981446100	53000	52900	53000	52900	106
680	20241218	102700	5975837400	52900	53000	53000	52900	241
681	20241218	102600	5963071200	53000	53000	53000	52900	84
682	20241218	102500	5958624400	53000	53000	53000	53000	48
683	20241218	102400	5956080400	53000	53000	53000	52900	330
684	20241218	102300	5938591400	53000	52900	53000	52900	312
685	20241218	102200	5922067700	52900	53000	53000	52900	935
686	20241218	102100	5872600900	53000	53100	53100	52900	737
687	20241218	102000	5833546900	53100	53100	53100	53000	6
688	20241218	101900	5833228600	53100	53000	53100	53000	180
689	20241218	101800	5823679000	53100	53000	53100	52900	48
690	20241218	101700	5821134800	53000	53000	53100	53000	611
691	20241218	101600	5788751700	53000	53000	53000	52900	193
692	20241218	101500	5778522900	53000	53000	53000	52900	170
693	20241218	101400	5769517600	53000	52900	53000	52900	353
694	20241218	101300	5750818600	53000	53000	53000	52900	456
695	20241218	101200	5726652000	52900	53000	53000	52900	187
696	20241218	101100	5716753100	53000	52900	53000	52900	56
697	20241218	101000	5713790000	52900	53000	53000	52900	291
698	20241218	100900	5698382400	53000	52900	53000	52900	803
699	20241218	100800	5655903300	52900	52800	52900	52800	926
700	20241218	100700	5606978900	52700	52700	52700	52600	241
701	20241218	100600	5594278800	52700	52700	52700	52600	133
702	20241218	100500	5587274900	52700	52700	52700	52700	172
703	20241218	100400	5578210500	52700	52700	52700	52600	1546
704	20241218	100300	5496836100	52700	52600	52700	52600	157
705	20241218	100200	5488573600	52700	52700	52700	52600	384
706	20241218	100100	5468338500	52700	52800	52800	52700	825
707	20241218	100000	5424857000	52800	52700	52800	52700	1027
708	20241218	095900	5370690600	52700	52800	52800	52700	943
709	20241218	095800	5320993100	52800	52800	52800	52700	147
710	20241218	095700	5313245200	52800	52800	52800	52700	296
711	20241218	095600	5297616500	52700	52800	52800	52700	282
712	20241218	095500	5282740500	52800	52800	52800	52700	1058
713	20241218	095400	5226935700	52800	52800	52800	52700	1219
714	20241218	095300	5162575900	52800	52800	52800	52700	598
715	20241218	095200	5131014300	52700	52700	52800	52700	443
716	20241218	095100	5107663200	52800	52800	52800	52700	222
717	20241218	095000	5095955900	52800	52800	52800	52700	354
718	20241218	094900	5077289300	52800	52800	52900	52800	1002
719	20241218	094800	5024373600	52900	52900	52900	52800	1097
720	20241218	094700	4966362500	52800	52800	52900	52800	1152
721	20241218	094600	4905536700	52900	52800	52900	52800	434
722	20241218	094500	4882617100	52800	53000	53000	52800	547
723	20241218	094400	4853674200	53000	52900	53000	52900	216
724	20241218	094300	4842242800	52900	52800	53000	52800	555
725	20241218	094200	4812907300	52800	52900	53000	52800	1300
726	20241218	094100	4744180700	53000	53000	53000	52900	535
727	20241218	094000	4715847800	52900	52900	53000	52900	130
728	20241218	093900	4708969400	52900	53000	53000	52900	266
729	20241218	093800	4694882600	52900	52900	53000	52900	585
730	20241218	093700	4663900700	52900	52900	52900	52800	412
731	20241218	093600	4642111300	52900	53000	53000	52800	802
732	20241218	093500	4599701600	52900	53000	53000	52900	2493
733	20241218	093400	4467809200	52900	53000	53100	52900	407
734	20241218	093300	4446230500	53100	53100	53100	52900	450
735	20241218	093200	4422380800	53100	53200	53200	53000	1048
736	20241218	093100	4366734800	53100	53200	53200	53000	2211
737	20241218	093000	4249462800	53100	53200	53300	53000	1244
738	20241218	092900	4183399300	53200	53200	53300	53200	1463
739	20241218	092800	4105566500	53300	53200	53400	53200	2531
740	20241218	092700	3970734300	53200	53200	53200	53100	1004
741	20241218	092600	3917345100	53200	53100	53200	53100	1534
742	20241218	092500	3835765000	53100	53100	53200	53000	795
743	20241218	092400	3793548900	53100	53000	53100	52900	2241
744	20241218	092300	3674763900	53000	53000	53000	52900	925
745	20241218	092200	3625754500	53000	53000	53100	52900	736
746	20241218	092100	3586748000	53000	52900	53000	52900	1592
747	20241218	092000	3502411400	53000	53100	53200	53000	1861
748	20241218	091900	3403767800	53100	53100	53200	53000	2681
749	20241218	091800	3261593900	53100	53100	53200	53100	1622
750	20241218	091700	3175464200	53100	53200	53200	53100	2376
751	20241218	091600	3049113000	53200	53300	53300	53200	576
752	20241218	091500	3018438000	53300	53500	53500	53200	2519
753	20241218	091400	2883960000	53500	53400	53500	53400	3504
754	20241218	091300	2696734600	53500	53300	53500	53200	1942
755	20241218	091200	2593103200	53300	53200	53300	53100	3036
756	20241218	091100	2431459900	53200	53100	53200	53100	383
757	20241218	091000	2411113200	53200	53400	53500	53100	3764
758	20241218	090900	2210515700	53400	53500	53500	53400	2898
759	20241218	090800	2055705500	53500	53600	53600	53400	1668
760	20241218	090700	1966506900	53500	53600	53700	53400	5990
761	20241218	090600	1645696500	53700	53700	53800	53500	8452
762	20241218	090500	1191989100	53700	53300	53700	53100	7945
763	20241218	090400	767570200	53200	52900	53300	52900	6375
764	20241218	090300	429232800	52900	52800	53000	52800	1996
765	20241218	090200	323645000	52900	52800	52900	52700	998
766	20241218	090100	270872300	52800	52600	52900	52600	2187
767	20241218	090000	155557200	52600	52800	52900	52600	2944