KissMeData/445680/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	214000	1301125500	18560	18560	18560	18560	429
3	20241230	213900	1301125500	18560	18560	18560	18560	0
4	20241230	213800	1301125500	18560	18560	18560	18560	0
5	20241230	213700	1301125500	18560	18560	18560	18560	0
6	20241230	213600	1301125500	18560	18560	18560	18560	0
7	20241230	213500	1301125500	18560	18560	18560	18560	0
8	20241230	213400	1301125500	18560	18560	18560	18560	0
9	20241230	213300	1301125500	18560	18560	18560	18560	0
10	20241230	213200	1301125500	18560	18560	18560	18560	0
11	20241230	213100	1301125500	18560	18560	18560	18560	0
12	20241230	213000	1301125500	18560	18560	18560	18560	0
13	20241230	212900	1301125500	18560	18560	18560	18560	0
14	20241230	212800	1301125500	18560	18560	18560	18560	0
15	20241230	212700	1301125500	18560	18560	18560	18560	0
16	20241230	212600	1301125500	18560	18560	18560	18560	0
17	20241230	212500	1301125500	18560	18560	18560	18560	0
18	20241230	212400	1301125500	18560	18560	18560	18560	0
19	20241230	212300	1301125500	18560	18560	18560	18560	0
20	20241230	212200	1301125500	18560	18560	18560	18560	0
21	20241230	212100	1301125500	18560	18560	18560	18560	0
22	20241230	212000	1301125500	18560	18560	18560	18560	0
23	20241230	211900	1301125500	18560	18560	18560	18560	0
24	20241230	211800	1301125500	18560	18560	18560	18560	0
25	20241230	211700	1301125500	18560	18560	18560	18560	0
26	20241230	211600	1301125500	18560	18560	18560	18560	0
27	20241230	211500	1301125500	18560	18560	18560	18560	0
28	20241230	211400	1301125500	18560	18560	18560	18560	0
29	20241230	211300	1301125500	18560	18560	18560	18560	0
30	20241230	211200	1301125500	18560	18560	18560	18560	0
31	20241230	211100	1301125500	18560	18560	18560	18560	0
32	20241230	211000	1301125500	18560	18560	18560	18560	429
33	20241230	210900	1301125500	18560	18560	18560	18560	0
34	20241230	210800	1301125500	18560	18560	18560	18560	0
35	20241230	210700	1301125500	18560	18560	18560	18560	0
36	20241230	210600	1301125500	18560	18560	18560	18560	0
37	20241230	210500	1301125500	18560	18560	18560	18560	0
38	20241230	210400	1301125500	18560	18560	18560	18560	0
39	20241230	210300	1301125500	18560	18560	18560	18560	0
40	20241230	210200	1301125500	18560	18560	18560	18560	0
41	20241230	210100	1301125500	18560	18560	18560	18560	0
42	20241230	210000	1301125500	18560	18560	18560	18560	0
43	20241230	205900	1301125500	18560	18560	18560	18560	0
44	20241230	205800	1301125500	18560	18560	18560	18560	0
45	20241230	205700	1301125500	18560	18560	18560	18560	0
46	20241230	205600	1301125500	18560	18560	18560	18560	0
47	20241230	205500	1301125500	18560	18560	18560	18560	0
48	20241230	205400	1301125500	18560	18560	18560	18560	0
49	20241230	205300	1301125500	18560	18560	18560	18560	0
50	20241230	205200	1301125500	18560	18560	18560	18560	0
51	20241230	205100	1301125500	18560	18560	18560	18560	0
52	20241230	205000	1301125500	18560	18560	18560	18560	0
53	20241230	204900	1301125500	18560	18560	18560	18560	0
54	20241230	204800	1301125500	18560	18560	18560	18560	0
55	20241230	204700	1301125500	18560	18560	18560	18560	0
56	20241230	204600	1301125500	18560	18560	18560	18560	0
57	20241230	204500	1301125500	18560	18560	18560	18560	0
58	20241230	204400	1301125500	18560	18560	18560	18560	0
59	20241230	204300	1301125500	18560	18560	18560	18560	0
60	20241230	204200	1301125500	18560	18560	18560	18560	0
61	20241230	204100	1301125500	18560	18560	18560	18560	0
62	20241230	204000	1301125500	18560	18560	18560	18560	429
63	20241230	203900	1301125500	18560	18560	18560	18560	0
64	20241230	203800	1301125500	18560	18560	18560	18560	0
65	20241230	203700	1301125500	18560	18560	18560	18560	0
66	20241230	203600	1301125500	18560	18560	18560	18560	0
67	20241230	203500	1301125500	18560	18560	18560	18560	0
68	20241230	203400	1301125500	18560	18560	18560	18560	0
69	20241230	203300	1301125500	18560	18560	18560	18560	0
70	20241230	203200	1301125500	18560	18560	18560	18560	0
71	20241230	203100	1301125500	18560	18560	18560	18560	0
72	20241230	203000	1301125500	18560	18560	18560	18560	0
73	20241230	202900	1301125500	18560	18560	18560	18560	0
74	20241230	202800	1301125500	18560	18560	18560	18560	0
75	20241230	202700	1301125500	18560	18560	18560	18560	0
76	20241230	202600	1301125500	18560	18560	18560	18560	0
77	20241230	202500	1301125500	18560	18560	18560	18560	0
78	20241230	202400	1301125500	18560	18560	18560	18560	0
79	20241230	202300	1301125500	18560	18560	18560	18560	0
80	20241230	202200	1301125500	18560	18560	18560	18560	0
81	20241230	202100	1301125500	18560	18560	18560	18560	0
82	20241230	202000	1301125500	18560	18560	18560	18560	0
83	20241230	201900	1301125500	18560	18560	18560	18560	0
84	20241230	201800	1301125500	18560	18560	18560	18560	0
85	20241230	201700	1301125500	18560	18560	18560	18560	0
86	20241230	201600	1301125500	18560	18560	18560	18560	0
87	20241230	201500	1301125500	18560	18560	18560	18560	0
88	20241230	201400	1301125500	18560	18560	18560	18560	0
89	20241230	201300	1301125500	18560	18560	18560	18560	0
90	20241230	201200	1301125500	18560	18560	18560	18560	0
91	20241230	201100	1301125500	18560	18560	18560	18560	0
92	20241230	201000	1301125500	18560	18560	18560	18560	429
93	20241230	200900	1301125500	18560	18560	18560	18560	0
94	20241230	200800	1301125500	18560	18560	18560	18560	0
95	20241230	200700	1301125500	18560	18560	18560	18560	0
96	20241230	200600	1301125500	18560	18560	18560	18560	0
97	20241230	200500	1301125500	18560	18560	18560	18560	0
98	20241230	200400	1301125500	18560	18560	18560	18560	0
99	20241230	200300	1301125500	18560	18560	18560	18560	0
100	20241230	200200	1301125500	18560	18560	18560	18560	0
101	20241230	200100	1301125500	18560	18560	18560	18560	0
102	20241230	200000	1301125500	18560	18560	18560	18560	0
103	20241230	195900	1301125500	18560	18560	18560	18560	0
104	20241230	195800	1301125500	18560	18560	18560	18560	0
105	20241230	195700	1301125500	18560	18560	18560	18560	0
106	20241230	195600	1301125500	18560	18560	18560	18560	0
107	20241230	195500	1301125500	18560	18560	18560	18560	0
108	20241230	195400	1301125500	18560	18560	18560	18560	0
109	20241230	195300	1301125500	18560	18560	18560	18560	0
110	20241230	195200	1301125500	18560	18560	18560	18560	0
111	20241230	195100	1301125500	18560	18560	18560	18560	0
112	20241230	195000	1301125500	18560	18560	18560	18560	0
113	20241230	194900	1301125500	18560	18560	18560	18560	0
114	20241230	194800	1301125500	18560	18560	18560	18560	0
115	20241230	194700	1301125500	18560	18560	18560	18560	0
116	20241230	194600	1301125500	18560	18560	18560	18560	0
117	20241230	194500	1301125500	18560	18560	18560	18560	0
118	20241230	194400	1301125500	18560	18560	18560	18560	0
119	20241230	194300	1301125500	18560	18560	18560	18560	0
120	20241230	194200	1301125500	18560	18560	18560	18560	0
121	20241230	194100	1301125500	18560	18560	18560	18560	0
122	20241230	194000	1301125500	18560	18560	18560	18560	429
123	20241230	193900	1301125500	18560	18560	18560	18560	0
124	20241230	193800	1301125500	18560	18560	18560	18560	0
125	20241230	193700	1301125500	18560	18560	18560	18560	0
126	20241230	193600	1301125500	18560	18560	18560	18560	0
127	20241230	193500	1301125500	18560	18560	18560	18560	0
128	20241230	193400	1301125500	18560	18560	18560	18560	0
129	20241230	193300	1301125500	18560	18560	18560	18560	0
130	20241230	193200	1301125500	18560	18560	18560	18560	0
131	20241230	193100	1301125500	18560	18560	18560	18560	0
132	20241230	193000	1301125500	18560	18560	18560	18560	0
133	20241230	192900	1301125500	18560	18560	18560	18560	0
134	20241230	192800	1301125500	18560	18560	18560	18560	0
135	20241230	192700	1301125500	18560	18560	18560	18560	0
136	20241230	192600	1301125500	18560	18560	18560	18560	0
137	20241230	192500	1301125500	18560	18560	18560	18560	0
138	20241230	192400	1301125500	18560	18560	18560	18560	0
139	20241230	192300	1301125500	18560	18560	18560	18560	0
140	20241230	192200	1301125500	18560	18560	18560	18560	0
141	20241230	192100	1301125500	18560	18560	18560	18560	0
142	20241230	192000	1301125500	18560	18560	18560	18560	0
143	20241230	191900	1301125500	18560	18560	18560	18560	0
144	20241230	191800	1301125500	18560	18560	18560	18560	0
145	20241230	191700	1301125500	18560	18560	18560	18560	0
146	20241230	191600	1301125500	18560	18560	18560	18560	0
147	20241230	191500	1301125500	18560	18560	18560	18560	0
148	20241230	191400	1301125500	18560	18560	18560	18560	0
149	20241230	191300	1301125500	18560	18560	18560	18560	0
150	20241230	191200	1301125500	18560	18560	18560	18560	0
151	20241230	191100	1301125500	18560	18560	18560	18560	0
152	20241230	191000	1301125500	18560	18560	18560	18560	429
153	20241230	190900	1301125500	18560	18560	18560	18560	0
154	20241230	190800	1301125500	18560	18560	18560	18560	0
155	20241230	190700	1301125500	18560	18560	18560	18560	0
156	20241230	190600	1301125500	18560	18560	18560	18560	0
157	20241230	190500	1301125500	18560	18560	18560	18560	0
158	20241230	190400	1301125500	18560	18560	18560	18560	0
159	20241230	190300	1301125500	18560	18560	18560	18560	0
160	20241230	190200	1301125500	18560	18560	18560	18560	0
161	20241230	190100	1301125500	18560	18560	18560	18560	0
162	20241230	190000	1301125500	18560	18560	18560	18560	0
163	20241230	185900	1301125500	18560	18560	18560	18560	0
164	20241230	185800	1301125500	18560	18560	18560	18560	0
165	20241230	185700	1301125500	18560	18560	18560	18560	0
166	20241230	185600	1301125500	18560	18560	18560	18560	0
167	20241230	185500	1301125500	18560	18560	18560	18560	0
168	20241230	185400	1301125500	18560	18560	18560	18560	0
169	20241230	185300	1301125500	18560	18560	18560	18560	0
170	20241230	185200	1301125500	18560	18560	18560	18560	0
171	20241230	185100	1301125500	18560	18560	18560	18560	0
172	20241230	185000	1301125500	18560	18560	18560	18560	0
173	20241230	184900	1301125500	18560	18560	18560	18560	0
174	20241230	184800	1301125500	18560	18560	18560	18560	0
175	20241230	184700	1301125500	18560	18560	18560	18560	0
176	20241230	184600	1301125500	18560	18560	18560	18560	0
177	20241230	184500	1301125500	18560	18560	18560	18560	0
178	20241230	184400	1301125500	18560	18560	18560	18560	0
179	20241230	184300	1301125500	18560	18560	18560	18560	0
180	20241230	184200	1301125500	18560	18560	18560	18560	0
181	20241230	184100	1301125500	18560	18560	18560	18560	0
182	20241230	184000	1301125500	18560	18560	18560	18560	429
183	20241230	183900	1301125500	18560	18560	18560	18560	0
184	20241230	183800	1301125500	18560	18560	18560	18560	0
185	20241230	183700	1301125500	18560	18560	18560	18560	0
186	20241230	183600	1301125500	18560	18560	18560	18560	0
187	20241230	183500	1301125500	18560	18560	18560	18560	0
188	20241230	183400	1301125500	18560	18560	18560	18560	0
189	20241230	183300	1301125500	18560	18560	18560	18560	0
190	20241230	183200	1301125500	18560	18560	18560	18560	0
191	20241230	183100	1301125500	18560	18560	18560	18560	0
192	20241230	183000	1301125500	18560	18560	18560	18560	0
193	20241230	182900	1301125500	18560	18560	18560	18560	0
194	20241230	182800	1301125500	18560	18560	18560	18560	0
195	20241230	182700	1301125500	18560	18560	18560	18560	0
196	20241230	182600	1301125500	18560	18560	18560	18560	0
197	20241230	182500	1301125500	18560	18560	18560	18560	0
198	20241230	182400	1301125500	18560	18560	18560	18560	0
199	20241230	182300	1301125500	18560	18560	18560	18560	0
200	20241230	182200	1301125500	18560	18560	18560	18560	0
201	20241230	182100	1301125500	18560	18560	18560	18560	0
202	20241230	182000	1301125500	18560	18560	18560	18560	0
203	20241230	181900	1301125500	18560	18560	18560	18560	0
204	20241230	181800	1301125500	18560	18560	18560	18560	0
205	20241230	181700	1301125500	18560	18560	18560	18560	0
206	20241230	181600	1301125500	18560	18560	18560	18560	0
207	20241230	181500	1301125500	18560	18560	18560	18560	0
208	20241230	181400	1301125500	18560	18560	18560	18560	0
209	20241230	181300	1301125500	18560	18560	18560	18560	0
210	20241230	181200	1301125500	18560	18560	18560	18560	0
211	20241230	181100	1301125500	18560	18560	18560	18560	0
212	20241230	181000	1301125500	18560	18560	18560	18560	429
213	20241230	180900	1301125500	18560	18560	18560	18560	0
214	20241230	180800	1301125500	18560	18560	18560	18560	0
215	20241230	180700	1301125500	18560	18560	18560	18560	0
216	20241230	180600	1301125500	18560	18560	18560	18560	0
217	20241230	180500	1301125500	18560	18560	18560	18560	0
218	20241230	180400	1301125500	18560	18560	18560	18560	0
219	20241230	180300	1301125500	18560	18560	18560	18560	0
220	20241230	180200	1301125500	18560	18560	18560	18560	0
221	20241230	180100	1301125500	18560	18560	18560	18560	0
222	20241230	180000	1301125500	18560	18560	18560	18560	0
223	20241230	175900	1301125500	18560	18560	18560	18560	0
224	20241230	175800	1301125500	18560	18560	18560	18560	0
225	20241230	175700	1301125500	18560	18560	18560	18560	0
226	20241230	175600	1301125500	18560	18560	18560	18560	0
227	20241230	175500	1301125500	18560	18560	18560	18560	0
228	20241230	175400	1301125500	18560	18560	18560	18560	0
229	20241230	175300	1301125500	18560	18560	18560	18560	0
230	20241230	175200	1301125500	18560	18560	18560	18560	0
231	20241230	175100	1301125500	18560	18560	18560	18560	0
232	20241230	175000	1301125500	18560	18560	18560	18560	0
233	20241230	174900	1301125500	18560	18560	18560	18560	0
234	20241230	174800	1301125500	18560	18560	18560	18560	0
235	20241230	174700	1301125500	18560	18560	18560	18560	0
236	20241230	174600	1301125500	18560	18560	18560	18560	0
237	20241230	174500	1301125500	18560	18560	18560	18560	0
238	20241230	174400	1301125500	18560	18560	18560	18560	0
239	20241230	174300	1301125500	18560	18560	18560	18560	0
240	20241230	174200	1301125500	18560	18560	18560	18560	0
241	20241230	174100	1301125500	18560	18560	18560	18560	0
242	20241230	174000	1301125500	18560	18560	18560	18560	429
243	20241230	173900	1301125500	18560	18560	18560	18560	0
244	20241230	173800	1301125500	18560	18560	18560	18560	0
245	20241230	173700	1301125500	18560	18560	18560	18560	0
246	20241230	173600	1301125500	18560	18560	18560	18560	0
247	20241230	173500	1301125500	18560	18560	18560	18560	0
248	20241230	173400	1301125500	18560	18560	18560	18560	0
249	20241230	173300	1301125500	18560	18560	18560	18560	0
250	20241230	173200	1301125500	18560	18560	18560	18560	0
251	20241230	173100	1301125500	18560	18560	18560	18560	0
252	20241230	173000	1301125500	18560	18560	18560	18560	0
253	20241230	172900	1301125500	18560	18560	18560	18560	0
254	20241230	172800	1301125500	18560	18560	18560	18560	0
255	20241230	172700	1301125500	18560	18560	18560	18560	0
256	20241230	172600	1301125500	18560	18560	18560	18560	0
257	20241230	172500	1301125500	18560	18560	18560	18560	0
258	20241230	172400	1301125500	18560	18560	18560	18560	0
259	20241230	172300	1301125500	18560	18560	18560	18560	0
260	20241230	172200	1301125500	18560	18560	18560	18560	0
261	20241230	172100	1301125500	18560	18560	18560	18560	0
262	20241230	172000	1301125500	18560	18560	18560	18560	0
263	20241230	171900	1301125500	18560	18560	18560	18560	0
264	20241230	171800	1301125500	18560	18560	18560	18560	0
265	20241230	171700	1301125500	18560	18560	18560	18560	0
266	20241230	171600	1301125500	18560	18560	18560	18560	0
267	20241230	171500	1301125500	18560	18560	18560	18560	0
268	20241230	171400	1301125500	18560	18560	18560	18560	0
269	20241230	171300	1301125500	18560	18560	18560	18560	0
270	20241230	171200	1301125500	18560	18560	18560	18560	0
271	20241230	171100	1301125500	18560	18560	18560	18560	0
272	20241230	171000	1301125500	18560	18560	18560	18560	429
273	20241230	170900	1301125500	18560	18560	18560	18560	0
274	20241230	170800	1301125500	18560	18560	18560	18560	0
275	20241230	170700	1301125500	18560	18560	18560	18560	0
276	20241230	170600	1301125500	18560	18560	18560	18560	0
277	20241230	170500	1301125500	18560	18560	18560	18560	0
278	20241230	170400	1301125500	18560	18560	18560	18560	0
279	20241230	170300	1301125500	18560	18560	18560	18560	0
280	20241230	170200	1301125500	18560	18560	18560	18560	0
281	20241230	170100	1301125500	18560	18560	18560	18560	0
282	20241230	170000	1301125500	18560	18560	18560	18560	0
283	20241230	165900	1301125500	18560	18560	18560	18560	0
284	20241230	165800	1301125500	18560	18560	18560	18560	0
285	20241230	165700	1301125500	18560	18560	18560	18560	0
286	20241230	165600	1301125500	18560	18560	18560	18560	0
287	20241230	165500	1301125500	18560	18560	18560	18560	0
288	20241230	165400	1301125500	18560	18560	18560	18560	0
289	20241230	165300	1301125500	18560	18560	18560	18560	0
290	20241230	165200	1301125500	18560	18560	18560	18560	0
291	20241230	165100	1301125500	18560	18560	18560	18560	0
292	20241230	165000	1301125500	18560	18560	18560	18560	0
293	20241230	164900	1301125500	18560	18560	18560	18560	0
294	20241230	164800	1301125500	18560	18560	18560	18560	0
295	20241230	164700	1301125500	18560	18560	18560	18560	0
296	20241230	164600	1301125500	18560	18560	18560	18560	0
297	20241230	164500	1301125500	18560	18560	18560	18560	0
298	20241230	164400	1301125500	18560	18560	18560	18560	0
299	20241230	164300	1301125500	18560	18560	18560	18560	0
300	20241230	164200	1301125500	18560	18560	18560	18560	0
301	20241230	164100	1301125500	18560	18560	18560	18560	0
302	20241230	164000	1301125500	18560	18560	18560	18560	429
303	20241230	163900	1301125500	18560	18560	18560	18560	0
304	20241230	163800	1301125500	18560	18560	18560	18560	0
305	20241230	163700	1301125500	18560	18560	18560	18560	0
306	20241230	163600	1301125500	18560	18560	18560	18560	0
307	20241230	163500	1301125500	18560	18560	18560	18560	0
308	20241230	163400	1301125500	18560	18560	18560	18560	0
309	20241230	163300	1301125500	18560	18560	18560	18560	0
310	20241230	163200	1301125500	18560	18560	18560	18560	0
311	20241230	163100	1301125500	18560	18560	18560	18560	0
312	20241230	163000	1301125500	18560	18560	18560	18560	0
313	20241230	162900	1301125500	18560	18560	18560	18560	0
314	20241230	162800	1301125500	18560	18560	18560	18560	0
315	20241230	162700	1301125500	18560	18560	18560	18560	0
316	20241230	162600	1301125500	18560	18560	18560	18560	0
317	20241230	162500	1301125500	18560	18560	18560	18560	0
318	20241230	162400	1301125500	18560	18560	18560	18560	0
319	20241230	162300	1301125500	18560	18560	18560	18560	0
320	20241230	162200	1301125500	18560	18560	18560	18560	0
321	20241230	162100	1301125500	18560	18560	18560	18560	0
322	20241230	162000	1301125500	18560	18560	18560	18560	0
323	20241230	161900	1301125500	18560	18560	18560	18560	0
324	20241230	161800	1301125500	18560	18560	18560	18560	0
325	20241230	161700	1301125500	18560	18560	18560	18560	0
326	20241230	161600	1301125500	18560	18560	18560	18560	0
327	20241230	161500	1301125500	18560	18560	18560	18560	0
328	20241230	161400	1301125500	18560	18560	18560	18560	0
329	20241230	161300	1301125500	18560	18560	18560	18560	0
330	20241230	161200	1301125500	18560	18560	18560	18560	0
331	20241230	161100	1301125500	18560	18560	18560	18560	0
332	20241230	161000	1301125500	18560	18560	18560	18560	429
333	20241230	160900	1301125500	18560	18560	18560	18560	0
334	20241230	160800	1301125500	18560	18560	18560	18560	0
335	20241230	160700	1301125500	18560	18560	18560	18560	0
336	20241230	160600	1301125500	18560	18560	18560	18560	0
337	20241230	160500	1301125500	18560	18560	18560	18560	0
338	20241230	160400	1301125500	18560	18560	18560	18560	0
339	20241230	160300	1301125500	18560	18560	18560	18560	0
340	20241230	160200	1301125500	18560	18560	18560	18560	0
341	20241230	160100	1301125500	18560	18560	18560	18560	0
342	20241230	160000	1301125500	18560	18560	18560	18560	0
343	20241230	155900	1301125500	18560	18560	18560	18560	0
344	20241230	155800	1301125500	18560	18560	18560	18560	0
345	20241230	155700	1301125500	18560	18560	18560	18560	0
346	20241230	155600	1301125500	18560	18560	18560	18560	0
347	20241230	155500	1301125500	18560	18560	18560	18560	0
348	20241230	155400	1301125500	18560	18560	18560	18560	0
349	20241230	155300	1301125500	18560	18560	18560	18560	0
350	20241230	155200	1301125500	18560	18560	18560	18560	0
351	20241230	155100	1301125500	18560	18560	18560	18560	0
352	20241230	155000	1301125500	18560	18560	18560	18560	0
353	20241230	154900	1301125500	18560	18560	18560	18560	0
354	20241230	154800	1301125500	18560	18560	18560	18560	0
355	20241230	154700	1301125500	18560	18560	18560	18560	0
356	20241230	154600	1301125500	18560	18560	18560	18560	0
357	20241230	154500	1301125500	18560	18560	18560	18560	0
358	20241230	154400	1301125500	18560	18560	18560	18560	0
359	20241230	154300	1301125500	18560	18560	18560	18560	0
360	20241230	154200	1301125500	18560	18560	18560	18560	0
361	20241230	154100	1301125500	18560	18560	18560	18560	0
362	20241230	154000	1301125500	18560	18560	18560	18560	429
363	20241230	153900	1301125500	18560	18560	18560	18560	0
364	20241230	153800	1301125500	18560	18560	18560	18560	0
365	20241230	153700	1301125500	18560	18560	18560	18560	0
366	20241230	153600	1301125500	18560	18560	18560	18560	0
367	20241230	153500	1301125500	18560	18560	18560	18560	0
368	20241230	153400	1301125500	18560	18560	18560	18560	0
369	20241230	153300	1301125500	18560	18560	18560	18560	0
370	20241230	153200	1301125500	18560	18560	18560	18560	0
371	20241230	153100	1301125500	18560	18560	18560	18560	0
372	20241230	153000	1301125500	18560	18560	18560	18560	429
373	20241230	152900	1293163260	18530	18530	18530	18530	0
374	20241230	152800	1293163260	18530	18530	18530	18530	0
375	20241230	152700	1293163260	18530	18530	18530	18530	0
376	20241230	152600	1293163260	18530	18530	18530	18530	0
377	20241230	152500	1293163260	18530	18530	18530	18530	0
378	20241230	152400	1293163260	18530	18530	18530	18530	0
379	20241230	152300	1293163260	18530	18530	18530	18530	0
380	20241230	152200	1293163260	18530	18530	18530	18530	0
381	20241230	152100	1293163260	18530	18530	18530	18530	0
382	20241230	152000	1293163260	18530	18530	18530	18530	0
383	20241230	151900	1293163260	18530	18540	18570	18520	645
384	20241230	151800	1281211060	18570	18570	18570	18560	27
385	20241230	151700	1280709900	18570	18570	18570	18560	204
386	20241230	151600	1276923600	18560	18550	18560	18550	551
387	20241230	151500	1266700750	18550	18550	18550	18550	1
388	20241230	151400	1266682200	18550	18540	18550	18540	174
389	20241230	151300	1263456230	18540	18540	18540	18540	57
390	20241230	151200	1262399450	18540	18540	18540	18530	257
391	20241230	151100	1257637070	18540	18550	18550	18540	6
392	20241230	151000	1257525820	18550	18530	18550	18530	37
393	20241230	150900	1256839490	18550	18540	18550	18540	551
394	20241230	150800	1246623940	18560	18550	18560	18550	236
395	20241230	150700	1242245940	18550	18550	18550	18550	10
396	20241230	150600	1242060440	18540	18550	18550	18540	21
397	20241230	150500	1241670910	18550	18540	18550	18540	163
398	20241230	150400	1238648880	18550	18550	18550	18550	37
399	20241230	150300	1237962530	18540	18540	18540	18540	5
400	20241230	150200	1237869830	18550	18550	18550	18550	1
401	20241230	150100	1237851280	18540	18550	18550	18540	153
402	20241230	150000	1235013180	18560	18560	18560	18560	0
403	20241230	145900	1235013180	18560	18560	18560	18560	1
404	20241230	145800	1234994620	18560	18560	18560	18560	0
405	20241230	145700	1234994620	18560	18560	18560	18560	72
406	20241230	145600	1233658300	18550	18550	18550	18550	59
407	20241230	145500	1232563850	18550	18540	18550	18540	51
408	20241230	145400	1231618300	18550	18550	18550	18550	91
409	20241230	145300	1229930250	18550	18550	18560	18550	210
410	20241230	145200	1226034740	18550	18550	18550	18550	1
411	20241230	145100	1226016190	18560	18560	18560	18540	109
412	20241230	145000	1223993310	18560	18540	18560	18540	4
413	20241230	144900	1223919130	18550	18560	18560	18550	24
414	20241230	144800	1223473920	18560	18560	18560	18560	0
415	20241230	144700	1223473920	18560	18560	18560	18560	1
416	20241230	144600	1223455360	18560	18560	18560	18560	1
417	20241230	144500	1223436800	18560	18560	18560	18560	25
418	20241230	144400	1222972800	18560	18560	18560	18560	0
419	20241230	144300	1222972800	18560	18560	18560	18560	3
420	20241230	144200	1222917120	18560	18560	18560	18560	0
421	20241230	144100	1222917120	18560	18560	18560	18560	10
422	20241230	144000	1222731520	18560	18560	18560	18560	0
423	20241230	143900	1222731520	18560	18550	18560	18550	211
424	20241230	143800	1218817450	18550	18550	18550	18550	1
425	20241230	143700	1218798900	18530	18540	18540	18530	80
426	20241230	143600	1217316490	18520	18540	18540	18520	67
427	20241230	143500	1216075620	18520	18520	18520	18520	100
428	20241230	143400	1214223620	18520	18550	18550	18520	111
429	20241230	143300	1212167560	18550	18560	18560	18550	215
430	20241230	143200	1208179300	18570	18570	18570	18550	102
431	20241230	143100	1206287160	18570	18570	18570	18570	4
432	20241230	143000	1206212880	18570	18570	18570	18570	10
433	20241230	142900	1206027180	18570	18570	18570	18570	1
434	20241230	142800	1206008610	18550	18550	18550	18550	8
435	20241230	142700	1205860210	18570	18570	18570	18570	3
436	20241230	142600	1205804500	18570	18530	18570	18490	117
437	20241230	142500	1203633130	18570	18570	18570	18570	1
438	20241230	142400	1203614560	18590	18590	18590	18590	0
439	20241230	142300	1203614560	18590	18590	18590	18590	0
440	20241230	142200	1203614560	18590	18590	18590	18590	0
441	20241230	142100	1203614560	18590	18590	18590	18590	0
442	20241230	142000	1203614560	18590	18600	18600	18590	52
443	20241230	141900	1202647870	18470	18510	18510	18470	500
444	20241230	141800	1193402090	18600	18600	18600	18600	1
445	20241230	141700	1193383490	18610	18530	18610	18510	121
446	20241230	141600	1191143130	18550	18550	18550	18550	50
447	20241230	141500	1190215630	18610	18610	18610	18610	0
448	20241230	141400	1190215630	18610	18610	18610	18610	1
449	20241230	141300	1190197020	18630	18630	18630	18630	0
450	20241230	141200	1190197020	18630	18630	18630	18630	0
451	20241230	141100	1190197020	18630	18630	18630	18630	1
452	20241230	141000	1190178390	18650	18560	18650	18540	47
453	20241230	140900	1189306140	18540	18540	18540	18540	57
454	20241230	140800	1188249360	18500	18500	18500	18500	54
455	20241230	140700	1187250360	18540	18530	18540	18500	455
456	20241230	140600	1178831430	18540	18540	18540	18540	26
457	20241230	140500	1178349390	18540	18550	18550	18540	224
458	20241230	140400	1174196240	18560	18560	18560	18560	1
459	20241230	140300	1174177680	18560	18560	18560	18560	0
460	20241230	140200	1174177680	18560	18560	18560	18560	1
461	20241230	140100	1174159120	18560	18560	18560	18560	1
462	20241230	140000	1174140560	18540	18560	18560	18540	2
463	20241230	135900	1174103460	18540	18560	18560	18540	37
464	20241230	135800	1173416760	18560	18560	18560	18560	61
465	20241230	135700	1172284600	18550	18570	18570	18550	446
466	20241230	135600	1164004830	18650	18650	18650	18650	1
467	20241230	135500	1163986180	18650	18580	18650	18580	145
468	20241230	135400	1161292010	18650	18650	18650	18650	0
469	20241230	135300	1161292010	18650	18650	18650	18650	2
470	20241230	135200	1161254710	18580	18590	18590	18580	28
471	20241230	135100	1160734330	18600	18620	18620	18600	101
472	20241230	135000	1158855650	18660	18660	18660	18660	0
473	20241230	134900	1158855650	18660	18660	18660	18660	0
474	20241230	134800	1158855650	18660	18660	18660	18660	0
475	20241230	134700	1158855650	18660	18660	18660	18660	0
476	20241230	134600	1158855650	18660	18660	18660	18660	0
477	20241230	134500	1158855650	18660	18660	18660	18660	1
478	20241230	134400	1158836990	18660	18660	18660	18660	2
479	20241230	134300	1158799670	18660	18660	18660	18660	0
480	20241230	134200	1158799670	18660	18650	18660	18620	12
481	20241230	134100	1158575890	18650	18650	18650	18650	41
482	20241230	134000	1157811240	18650	18650	18650	18650	1
483	20241230	133900	1157792590	18590	18590	18590	18590	0
484	20241230	133800	1157792590	18590	18590	18590	18590	0
485	20241230	133700	1157792590	18590	18590	18590	18590	0
486	20241230	133600	1157792590	18590	18590	18590	18590	0
487	20241230	133500	1157792590	18590	18620	18620	18590	415
488	20241230	133400	1150072520	18620	18650	18650	18620	222
489	20241230	133300	1145936320	18650	18670	18670	18650	120
490	20241230	133200	1143697050	18690	18690	18690	18690	2
491	20241230	133100	1143659670	18670	18670	18670	18670	0
492	20241230	133000	1143659670	18670	18670	18670	18670	84
493	20241230	132900	1142091390	18670	18670	18670	18670	0
494	20241230	132800	1142091390	18670	18670	18670	18670	0
495	20241230	132700	1142091390	18670	18670	18670	18670	50
496	20241230	132600	1141157890	18670	18670	18670	18670	4
497	20241230	132500	1141083210	18670	18670	18670	18670	0
498	20241230	132400	1141083210	18670	18670	18670	18670	33
499	20241230	132300	1140467100	18730	18730	18730	18730	69
500	20241230	132200	1139174730	18660	18710	18710	18660	114
501	20241230	132100	1137046130	18710	18740	18740	18710	6
502	20241230	132000	1136933720	18750	18750	18750	18750	0
503	20241230	131900	1136933720	18750	18740	18750	18740	242
504	20241230	131800	1132398630	18680	18740	18740	18680	3
505	20241230	131700	1132342530	18700	18740	18740	18700	4
506	20241230	131600	1132267690	18700	18740	18750	18660	338
507	20241230	131500	1125946580	18750	18750	18750	18750	0
508	20241230	131400	1125946580	18750	18750	18750	18750	0
509	20241230	131300	1125946580	18750	18750	18750	18750	5
510	20241230	131200	1125852830	18750	18750	18750	18750	0
511	20241230	131100	1125852830	18750	18750	18750	18750	0
512	20241230	131000	1125852830	18750	18750	18750	18750	3
513	20241230	130900	1125796580	18740	18740	18740	18740	620
514	20241230	130800	1114177780	18740	18730	18740	18730	353
515	20241230	130700	1107565360	18730	18700	18730	18700	727
516	20241230	130600	1093958530	18700	18700	18700	18700	0
517	20241230	130500	1093958530	18700	18700	18700	18700	0
518	20241230	130400	1093958530	18700	18700	18700	18700	124
519	20241230	130300	1091639730	18700	18700	18700	18700	0
520	20241230	130200	1091639730	18700	18700	18700	18700	0
521	20241230	130100	1091639730	18700	18700	18700	18700	0
522	20241230	130000	1091639730	18700	18690	18700	18690	60
523	20241230	125900	1090518050	18700	18690	18700	18690	100
524	20241230	125800	1088648420	18690	18690	18690	18690	2
525	20241230	125700	1088611040	18700	18650	18700	18650	180
526	20241230	125600	1085250240	18640	18570	18650	18570	197
527	20241230	125500	1081581600	18640	18640	18640	18640	0
528	20241230	125400	1081581600	18640	18640	18640	18640	0
529	20241230	125300	1081581600	18640	18640	18640	18640	0
530	20241230	125200	1081581600	18640	18640	18640	18640	4
531	20241230	125100	1081507040	18570	18620	18630	18570	143
532	20241230	125000	1078845650	18630	18630	18630	18630	0
533	20241230	124900	1078845650	18630	18580	18630	18580	1500
534	20241230	124800	1050921350	18560	18560	18560	18560	0
535	20241230	124700	1050921350	18560	18550	18570	18550	137
536	20241230	124600	1048378760	18550	18540	18550	18540	52
537	20241230	124500	1047414580	18540	18540	18540	18540	1
538	20241230	124400	1047396040	18540	18530	18540	18530	117
539	20241230	124300	1045228020	18530	18530	18530	18530	0
540	20241230	124200	1045228020	18530	18530	18530	18530	0
541	20241230	124100	1045228020	18530	18530	18530	18530	1
542	20241230	124000	1045209490	18530	18530	18530	18530	1
543	20241230	123900	1045190960	18530	18530	18530	18530	1
544	20241230	123800	1045172430	18530	18490	18530	18490	25
545	20241230	123700	1044710140	18490	18490	18490	18490	7
546	20241230	123600	1044580710	18540	18540	18540	18540	0
547	20241230	123500	1044580710	18540	18540	18540	18540	0
548	20241230	123400	1044580710	18540	18540	18540	18540	0
549	20241230	123300	1044580710	18540	18540	18540	18540	10
550	20241230	123200	1044395310	18550	18550	18550	18550	0
551	20241230	123100	1044395310	18550	18530	18550	18530	3
552	20241230	123000	1044339690	18550	18530	18550	18490	12
553	20241230	122900	1044117300	18480	18480	18480	18480	0
554	20241230	122800	1044117300	18480	18480	18480	18480	0
555	20241230	122700	1044117300	18480	18480	18480	18480	0
556	20241230	122600	1044117300	18480	18480	18480	18480	16
557	20241230	122500	1043821620	18520	18520	18520	18520	0
558	20241230	122400	1043821620	18520	18520	18520	18520	0
559	20241230	122300	1043821620	18520	18520	18520	18520	0
560	20241230	122200	1043821620	18520	18520	18520	18520	2
561	20241230	122100	1043784580	18480	18480	18480	18480	0
562	20241230	122000	1043784580	18480	18490	18490	18480	50
563	20241230	121900	1042860140	18490	18490	18490	18490	0
564	20241230	121800	1042860140	18490	18490	18490	18490	1
565	20241230	121700	1042841650	18490	18500	18500	18490	500
566	20241230	121600	1033596210	18500	18500	18500	18500	4
567	20241230	121500	1033522210	18500	18500	18500	18500	147
568	20241230	121400	1030802710	18560	18560	18560	18560	0
569	20241230	121300	1030802710	18560	18560	18560	18560	0
570	20241230	121200	1030802710	18560	18560	18560	18560	1
571	20241230	121100	1030784150	18500	18500	18500	18500	0
572	20241230	121000	1030784150	18500	18500	18500	18500	30
573	20241230	120900	1030229150	18490	18490	18490	18490	219
574	20241230	120800	1026179840	18520	18500	18520	18500	372
575	20241230	120700	1019292060	18500	18530	18530	18500	203
576	20241230	120600	1015534780	18520	18520	18520	18520	0
577	20241230	120500	1015534780	18520	18520	18520	18520	50
578	20241230	120400	1014608780	18520	18520	18520	18520	0
579	20241230	120300	1014608780	18520	18570	18570	18520	461
580	20241230	120200	1006061450	18560	18570	18570	18560	30
581	20241230	120100	1005504590	18570	18570	18570	18570	143
582	20241230	120000	1002849080	18570	18570	18570	18570	16
583	20241230	115900	1002551960	18570	18580	18580	18570	6
584	20241230	115800	1002440490	18580	18580	18580	18580	44
585	20241230	115700	1001622970	18580	18580	18580	18580	1
586	20241230	115600	1001604390	18580	18580	18580	18580	0
587	20241230	115500	1001604390	18580	18580	18580	18580	0
588	20241230	115400	1001604390	18580	18580	18580	18580	1
589	20241230	115300	1001585810	18620	18620	18620	18620	9
590	20241230	115200	1001418230	18620	18580	18620	18580	5
591	20241230	115100	1001325170	18620	18620	18620	18620	0
592	20241230	115000	1001325170	18620	18620	18620	18620	1
593	20241230	114900	1001306550	18580	18580	18580	18580	1
594	20241230	114800	1001287970	18630	18630	18630	18630	11
595	20241230	114700	1001083040	18630	18630	18630	18630	1
596	20241230	114600	1001064410	18630	18630	18630	18630	79
597	20241230	114500	999592640	18680	18580	18680	18580	45
598	20241230	114400	998754290	18580	18580	18580	18580	0
599	20241230	114300	998754290	18580	18580	18580	18580	0
600	20241230	114200	998754290	18580	18580	18580	18580	1
601	20241230	114100	998735710	18580	18580	18580	18580	0
602	20241230	114000	998735710	18580	18580	18580	18580	1
603	20241230	113900	998717130	18630	18630	18630	18630	1
604	20241230	113800	998698500	18560	18600	18600	18560	296
605	20241230	113700	993203630	18610	18620	18620	18610	37
606	20241230	113600	992514930	18620	18650	18650	18620	232
607	20241230	113500	988194070	18650	18690	18700	18650	895
608	20241230	113400	971484830	18690	18690	18690	18690	50
609	20241230	113300	970550330	18670	18670	18670	18670	0
610	20241230	113200	970550330	18670	18670	18670	18670	1
611	20241230	113100	970531660	18690	18690	18690	18690	0
612	20241230	113000	970531660	18690	18690	18690	18660	33
613	20241230	112900	969914920	18660	18660	18660	18660	0
614	20241230	112800	969914920	18660	18660	18660	18660	0
615	20241230	112700	969914920	18660	18660	18660	18660	1
616	20241230	112600	969896260	18660	18660	18660	18660	0
617	20241230	112500	969896260	18660	18660	18660	18660	1
618	20241230	112400	969877600	18660	18660	18660	18660	1
619	20241230	112300	969858940	18660	18660	18660	18650	254
620	20241230	112200	965120400	18660	18660	18660	18660	1
621	20241230	112100	965101740	18670	18670	18670	18670	7
622	20241230	112000	964971050	18680	18680	18680	18680	0
623	20241230	111900	964971050	18680	18680	18680	18680	102
624	20241230	111800	963065690	18690	18700	18700	18690	12
625	20241230	111700	962841320	18700	18720	18720	18700	383
626	20241230	111600	955675050	18730	18730	18730	18730	1
627	20241230	111500	955656320	18730	18730	18730	18730	0
628	20241230	111400	955656320	18730	18750	18750	18730	74
629	20241230	111300	954269180	18790	18750	18790	18750	750
630	20241230	111200	940188880	18760	18760	18760	18760	0
631	20241230	111100	940188880	18760	18720	18760	18720	1387
632	20241230	111000	914173780	18720	18720	18720	18720	0
633	20241230	110900	914173780	18720	18720	18720	18720	2
634	20241230	110800	914136340	18720	18720	18720	18720	3
635	20241230	110700	914080180	18760	18750	18760	18710	2027
636	20241230	110600	876074960	18760	18710	18760	18710	2
637	20241230	110500	876037490	18760	18720	18760	18720	359
638	20241230	110400	869310060	18690	18690	18690	18690	0
639	20241230	110300	869310060	18690	18720	18730	18690	302
640	20241230	110200	863654380	18720	18690	18720	18690	11
641	20241230	110100	863448760	18720	18690	18720	18680	56
642	20241230	110000	862402310	18720	18710	18720	18710	81
643	20241230	105900	860886790	18710	18710	18710	18710	2
644	20241230	105800	860849370	18710	18700	18710	18690	53
645	20241230	105700	859857770	18700	18690	18700	18690	73
646	20241230	105600	858493390	18690	18720	18720	18690	47
647	20241230	105500	857614930	18690	18650	18690	18650	38
648	20241230	105400	856905070	18690	18690	18690	18690	1
649	20241230	105300	856886380	18640	18640	18640	18640	1
650	20241230	105200	856867740	18640	18640	18640	18640	6
651	20241230	105100	856755900	18650	18620	18650	18620	5
652	20241230	105000	856662680	18650	18650	18650	18650	4
653	20241230	104900	856588080	18650	18620	18650	18620	2
654	20241230	104800	856550810	18620	18630	18650	18620	22
655	20241230	104700	856140940	18630	18630	18630	18620	182
656	20241230	104600	852751300	18630	18630	18630	18630	1
657	20241230	104500	852732670	18640	18640	18640	18640	1
658	20241230	104400	852714030	18640	18690	18690	18640	1195
659	20241230	104300	830428600	18660	18670	18690	18660	188
660	20241230	104200	826919560	18670	18680	18680	18670	251
661	20241230	104100	822231300	18680	18680	18680	18680	11
662	20241230	104000	822025820	18690	18690	18690	18690	0
663	20241230	103900	822025820	18690	18690	18690	18690	25
664	20241230	103800	821558570	18700	18700	18700	18700	59
665	20241230	103700	820455270	18700	18740	18740	18700	278
666	20241230	103600	815253670	18740	18740	18740	18740	0
667	20241230	103500	815253670	18740	18710	18740	18710	84
668	20241230	103400	813679540	18750	18720	18750	18720	3
669	20241230	103300	813623350	18720	18750	18760	18720	711
670	20241230	103200	800307950	18720	18720	18720	18720	1
671	20241230	103100	800289230	18760	18720	18760	18720	637
672	20241230	103000	788347920	18750	18770	18770	18720	60
673	20241230	102900	787222170	18780	18770	18780	18770	275
674	20241230	102800	782057870	18780	18770	18780	18770	304
675	20241230	102700	776351770	18780	18770	18780	18680	18
676	20241230	102600	776013930	18770	18680	18770	18680	1379
677	20241230	102500	750158780	18650	18650	18650	18650	1
678	20241230	102400	750140130	18680	18630	18680	18620	1357
679	20241230	102300	724871920	18620	18620	18620	18620	0
680	20241230	102200	724871920	18620	18620	18620	18620	1
681	20241230	102100	724853300	18690	18690	18690	18690	15
682	20241230	102000	724572950	18690	18690	18690	18610	7
683	20241230	101900	724442200	18690	18690	18700	18690	237
684	20241230	101800	720012550	18700	18670	18700	18670	983
685	20241230	101700	701641810	18680	18660	18680	18610	203
686	20241230	101600	697851870	18670	18650	18670	18650	365
687	20241230	101500	691042400	18580	18580	18580	18580	1
688	20241230	101400	691023820	18610	18610	18610	18610	165
689	20241230	101300	687953170	18610	18610	18610	18610	1
690	20241230	101200	687934560	18570	18610	18610	18570	461
691	20241230	101100	679355390	18650	18650	18650	18650	50
692	20241230	101000	678422890	18610	18670	18670	18610	21
693	20241230	100900	678030880	18670	18660	18670	18660	176
694	20241230	100800	674746700	18650	18590	18650	18590	1260
695	20241230	100700	651293010	18540	18600	18600	18540	86
696	20241230	100600	649696640	18600	18590	18610	18590	2032
697	20241230	100500	611904770	18590	18520	18590	18520	375
698	20241230	100400	604959700	18590	18590	18590	18590	0
699	20241230	100300	604959700	18590	18560	18590	18550	211
700	20241230	100200	601045590	18550	18580	18590	18550	3
701	20241230	100100	600989870	18550	18560	18560	18550	98
702	20241230	100000	599171670	18550	18590	18590	18550	2
703	20241230	095900	599134530	18590	18580	18590	18580	111
704	20241230	095800	597071100	18560	18580	18580	18560	304
705	20241230	095700	591427850	18570	18580	18580	18570	3
706	20241230	095600	591372120	18560	18560	18570	18560	11
707	20241230	095500	591167910	18560	18600	18600	18560	75
708	20241230	095400	589773990	18600	18600	18600	18600	28
709	20241230	095300	589253190	18600	18600	18600	18600	0
710	20241230	095200	589253190	18600	18600	18600	18600	90
711	20241230	095100	587579190	18600	18600	18600	18600	238
712	20241230	095000	583152390	18590	18570	18590	18560	265
713	20241230	094900	578230470	18590	18570	18590	18570	1448
714	20241230	094800	551327480	18570	18550	18570	18550	521
715	20241230	094700	541657880	18560	18550	18560	18550	2
716	20241230	094600	541620770	18550	18560	18560	18550	102
717	20241230	094500	539728650	18540	18540	18550	18540	707
718	20241230	094400	526619260	18540	18530	18540	18530	357
719	20241230	094300	520003550	18520	18500	18520	18500	614
720	20241230	094200	508640000	18500	18500	18500	18500	21
721	20241230	094100	508251500	18500	18510	18510	18500	3
722	20241230	094000	508195990	18510	18510	18510	18510	10
723	20241230	093900	508010890	18500	18500	18510	18500	1003
724	20241230	093800	489455380	18500	18500	18500	18500	11
725	20241230	093700	489251880	18490	18500	18500	18490	8
726	20241230	093600	489103950	18500	18500	18500	18500	1
727	20241230	093500	489085450	18420	18500	18500	18420	104
728	20241230	093400	487169370	18510	18510	18510	18510	71
729	20241230	093300	485855160	18510	18490	18510	18470	39
730	20241230	093200	485134440	18490	18480	18490	18480	18
731	20241230	093100	484801720	18480	18510	18510	18480	187
732	20241230	093000	481345030	18510	18510	18510	18500	6
733	20241230	092900	481233980	18510	18470	18520	18470	110
734	20241230	092800	479198350	18470	18500	18520	18470	303
735	20241230	092700	473596400	18500	18380	18500	18380	6040
736	20241230	092600	362234120	18390	18390	18390	18380	53
737	20241230	092500	361259460	18250	18390	18390	18250	251
738	20241230	092400	356668740	18390	18430	18430	18390	545
739	20241230	092300	346640270	18430	18440	18440	18430	20
740	20241230	092200	346271600	18440	18400	18440	18400	194
741	20241230	092100	342695160	18410	18410	18410	18410	13
742	20241230	092000	342455830	18410	18410	18410	18400	291
743	20241230	091900	337100400	18440	18460	18460	18440	2
744	20241230	091800	337063500	18470	18450	18470	18450	697
745	20241230	091700	324191220	18450	18330	18450	18330	1317
746	20241230	091600	299950870	18330	18300	18330	18270	265
747	20241230	091500	295101170	18300	18380	18380	18300	102
748	20241230	091400	293234430	18380	18430	18430	18280	198
749	20241230	091300	289595970	18440	18380	18440	18370	735
750	20241230	091200	276082150	18370	18260	18380	18260	2433
751	20241230	091100	231462580	18250	18170	18250	18170	1225
752	20241230	091000	209161080	18190	18160	18190	18150	383
753	20241230	090900	202202010	18160	18150	18160	18150	44
754	20241230	090800	201403380	18140	18130	18140	18130	1943
755	20241230	090700	166157370	18130	18030	18140	17990	5211
756	20241230	090600	72022090	18040	18040	18040	18040	10
757	20241230	090500	71841690	17990	18070	18070	17990	990
758	20241230	090400	53984730	18070	18070	18080	18070	637
759	20241230	090300	42471760	18080	18070	18080	18070	752
760	20241230	090200	28876870	18050	18000	18070	17950	551
761	20241230	090100	18976190	18080	18050	18090	17980	494
762	20241230	090000	10080900	18000	18000	18090	18000	559