KissMeData/445680/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	214200	2179140850	18710	18710	18710	18710	6281
3	20241219	214100	2179140850	18710	18710	18710	18710	0
4	20241219	214000	2179140850	18710	18710	18710	18710	0
5	20241219	213900	2179140850	18710	18710	18710	18710	0
6	20241219	213800	2179140850	18710	18710	18710	18710	0
7	20241219	213700	2179140850	18710	18710	18710	18710	0
8	20241219	213600	2179140850	18710	18710	18710	18710	0
9	20241219	213500	2179140850	18710	18710	18710	18710	0
10	20241219	213400	2179140850	18710	18710	18710	18710	0
11	20241219	213300	2179140850	18710	18710	18710	18710	0
12	20241219	213200	2179140850	18710	18710	18710	18710	0
13	20241219	213100	2179140850	18710	18710	18710	18710	0
14	20241219	213000	2179140850	18710	18710	18710	18710	0
15	20241219	212900	2179140850	18710	18710	18710	18710	0
16	20241219	212800	2179140850	18710	18710	18710	18710	0
17	20241219	212700	2179140850	18710	18710	18710	18710	0
18	20241219	212600	2179140850	18710	18710	18710	18710	0
19	20241219	212500	2179140850	18710	18710	18710	18710	0
20	20241219	212400	2179140850	18710	18710	18710	18710	0
21	20241219	212300	2179140850	18710	18710	18710	18710	0
22	20241219	212200	2179140850	18710	18710	18710	18710	0
23	20241219	212100	2179140850	18710	18710	18710	18710	0
24	20241219	212000	2179140850	18710	18710	18710	18710	0
25	20241219	211900	2179140850	18710	18710	18710	18710	0
26	20241219	211800	2179140850	18710	18710	18710	18710	0
27	20241219	211700	2179140850	18710	18710	18710	18710	0
28	20241219	211600	2179140850	18710	18710	18710	18710	0
29	20241219	211500	2179140850	18710	18710	18710	18710	0
30	20241219	211400	2179140850	18710	18710	18710	18710	0
31	20241219	211300	2179140850	18710	18710	18710	18710	0
32	20241219	211200	2179140850	18710	18710	18710	18710	6281
33	20241219	211100	2179140850	18710	18710	18710	18710	0
34	20241219	211000	2179140850	18710	18710	18710	18710	0
35	20241219	210900	2179140850	18710	18710	18710	18710	0
36	20241219	210800	2179140850	18710	18710	18710	18710	0
37	20241219	210700	2179140850	18710	18710	18710	18710	0
38	20241219	210600	2179140850	18710	18710	18710	18710	0
39	20241219	210500	2179140850	18710	18710	18710	18710	0
40	20241219	210400	2179140850	18710	18710	18710	18710	0
41	20241219	210300	2179140850	18710	18710	18710	18710	0
42	20241219	210200	2179140850	18710	18710	18710	18710	0
43	20241219	210100	2179140850	18710	18710	18710	18710	0
44	20241219	210000	2179140850	18710	18710	18710	18710	0
45	20241219	205900	2179140850	18710	18710	18710	18710	0
46	20241219	205800	2179140850	18710	18710	18710	18710	0
47	20241219	205700	2179140850	18710	18710	18710	18710	0
48	20241219	205600	2179140850	18710	18710	18710	18710	0
49	20241219	205500	2179140850	18710	18710	18710	18710	0
50	20241219	205400	2179140850	18710	18710	18710	18710	0
51	20241219	205300	2179140850	18710	18710	18710	18710	0
52	20241219	205200	2179140850	18710	18710	18710	18710	0
53	20241219	205100	2179140850	18710	18710	18710	18710	0
54	20241219	205000	2179140850	18710	18710	18710	18710	0
55	20241219	204900	2179140850	18710	18710	18710	18710	0
56	20241219	204800	2179140850	18710	18710	18710	18710	0
57	20241219	204700	2179140850	18710	18710	18710	18710	0
58	20241219	204600	2179140850	18710	18710	18710	18710	0
59	20241219	204500	2179140850	18710	18710	18710	18710	0
60	20241219	204400	2179140850	18710	18710	18710	18710	0
61	20241219	204300	2179140850	18710	18710	18710	18710	0
62	20241219	204200	2179140850	18710	18710	18710	18710	6281
63	20241219	204100	2179140850	18710	18710	18710	18710	0
64	20241219	204000	2179140850	18710	18710	18710	18710	0
65	20241219	203900	2179140850	18710	18710	18710	18710	0
66	20241219	203800	2179140850	18710	18710	18710	18710	0
67	20241219	203700	2179140850	18710	18710	18710	18710	0
68	20241219	203600	2179140850	18710	18710	18710	18710	0
69	20241219	203500	2179140850	18710	18710	18710	18710	0
70	20241219	203400	2179140850	18710	18710	18710	18710	0
71	20241219	203300	2179140850	18710	18710	18710	18710	0
72	20241219	203200	2179140850	18710	18710	18710	18710	0
73	20241219	203100	2179140850	18710	18710	18710	18710	0
74	20241219	203000	2179140850	18710	18710	18710	18710	0
75	20241219	202900	2179140850	18710	18710	18710	18710	0
76	20241219	202800	2179140850	18710	18710	18710	18710	0
77	20241219	202700	2179140850	18710	18710	18710	18710	0
78	20241219	202600	2179140850	18710	18710	18710	18710	0
79	20241219	202500	2179140850	18710	18710	18710	18710	0
80	20241219	202400	2179140850	18710	18710	18710	18710	0
81	20241219	202300	2179140850	18710	18710	18710	18710	0
82	20241219	202200	2179140850	18710	18710	18710	18710	0
83	20241219	202100	2179140850	18710	18710	18710	18710	0
84	20241219	202000	2179140850	18710	18710	18710	18710	0
85	20241219	201900	2179140850	18710	18710	18710	18710	0
86	20241219	201800	2179140850	18710	18710	18710	18710	0
87	20241219	201700	2179140850	18710	18710	18710	18710	0
88	20241219	201600	2179140850	18710	18710	18710	18710	0
89	20241219	201500	2179140850	18710	18710	18710	18710	0
90	20241219	201400	2179140850	18710	18710	18710	18710	0
91	20241219	201300	2179140850	18710	18710	18710	18710	0
92	20241219	201200	2179140850	18710	18710	18710	18710	6281
93	20241219	201100	2179140850	18710	18710	18710	18710	0
94	20241219	201000	2179140850	18710	18710	18710	18710	0
95	20241219	200900	2179140850	18710	18710	18710	18710	0
96	20241219	200800	2179140850	18710	18710	18710	18710	0
97	20241219	200700	2179140850	18710	18710	18710	18710	0
98	20241219	200600	2179140850	18710	18710	18710	18710	0
99	20241219	200500	2179140850	18710	18710	18710	18710	0
100	20241219	200400	2179140850	18710	18710	18710	18710	0
101	20241219	200300	2179140850	18710	18710	18710	18710	0
102	20241219	200200	2179140850	18710	18710	18710	18710	0
103	20241219	200100	2179140850	18710	18710	18710	18710	0
104	20241219	200000	2179140850	18710	18710	18710	18710	0
105	20241219	195900	2179140850	18710	18710	18710	18710	0
106	20241219	195800	2179140850	18710	18710	18710	18710	0
107	20241219	195700	2179140850	18710	18710	18710	18710	0
108	20241219	195600	2179140850	18710	18710	18710	18710	0
109	20241219	195500	2179140850	18710	18710	18710	18710	0
110	20241219	195400	2179140850	18710	18710	18710	18710	0
111	20241219	195300	2179140850	18710	18710	18710	18710	0
112	20241219	195200	2179140850	18710	18710	18710	18710	0
113	20241219	195100	2179140850	18710	18710	18710	18710	0
114	20241219	195000	2179140850	18710	18710	18710	18710	0
115	20241219	194900	2179140850	18710	18710	18710	18710	0
116	20241219	194800	2179140850	18710	18710	18710	18710	0
117	20241219	194700	2179140850	18710	18710	18710	18710	0
118	20241219	194600	2179140850	18710	18710	18710	18710	0
119	20241219	194500	2179140850	18710	18710	18710	18710	0
120	20241219	194400	2179140850	18710	18710	18710	18710	0
121	20241219	194300	2179140850	18710	18710	18710	18710	0
122	20241219	194200	2179140850	18710	18710	18710	18710	6281
123	20241219	194100	2179140850	18710	18710	18710	18710	0
124	20241219	194000	2179140850	18710	18710	18710	18710	0
125	20241219	193900	2179140850	18710	18710	18710	18710	0
126	20241219	193800	2179140850	18710	18710	18710	18710	0
127	20241219	193700	2179140850	18710	18710	18710	18710	0
128	20241219	193600	2179140850	18710	18710	18710	18710	0
129	20241219	193500	2179140850	18710	18710	18710	18710	0
130	20241219	193400	2179140850	18710	18710	18710	18710	0
131	20241219	193300	2179140850	18710	18710	18710	18710	0
132	20241219	193200	2179140850	18710	18710	18710	18710	0
133	20241219	193100	2179140850	18710	18710	18710	18710	0
134	20241219	193000	2179140850	18710	18710	18710	18710	0
135	20241219	192900	2179140850	18710	18710	18710	18710	0
136	20241219	192800	2179140850	18710	18710	18710	18710	0
137	20241219	192700	2179140850	18710	18710	18710	18710	0
138	20241219	192600	2179140850	18710	18710	18710	18710	0
139	20241219	192500	2179140850	18710	18710	18710	18710	0
140	20241219	192400	2179140850	18710	18710	18710	18710	0
141	20241219	192300	2179140850	18710	18710	18710	18710	0
142	20241219	192200	2179140850	18710	18710	18710	18710	0
143	20241219	192100	2179140850	18710	18710	18710	18710	0
144	20241219	192000	2179140850	18710	18710	18710	18710	0
145	20241219	191900	2179140850	18710	18710	18710	18710	0
146	20241219	191800	2179140850	18710	18710	18710	18710	0
147	20241219	191700	2179140850	18710	18710	18710	18710	0
148	20241219	191600	2179140850	18710	18710	18710	18710	0
149	20241219	191500	2179140850	18710	18710	18710	18710	0
150	20241219	191400	2179140850	18710	18710	18710	18710	0
151	20241219	191300	2179140850	18710	18710	18710	18710	0
152	20241219	191200	2179140850	18710	18710	18710	18710	6281
153	20241219	191100	2179140850	18710	18710	18710	18710	0
154	20241219	191000	2179140850	18710	18710	18710	18710	0
155	20241219	190900	2179140850	18710	18710	18710	18710	0
156	20241219	190800	2179140850	18710	18710	18710	18710	0
157	20241219	190700	2179140850	18710	18710	18710	18710	0
158	20241219	190600	2179140850	18710	18710	18710	18710	0
159	20241219	190500	2179140850	18710	18710	18710	18710	0
160	20241219	190400	2179140850	18710	18710	18710	18710	0
161	20241219	190300	2179140850	18710	18710	18710	18710	0
162	20241219	190200	2179140850	18710	18710	18710	18710	0
163	20241219	190100	2179140850	18710	18710	18710	18710	0
164	20241219	190000	2179140850	18710	18710	18710	18710	0
165	20241219	185900	2179140850	18710	18710	18710	18710	0
166	20241219	185800	2179140850	18710	18710	18710	18710	0
167	20241219	185700	2179140850	18710	18710	18710	18710	0
168	20241219	185600	2179140850	18710	18710	18710	18710	0
169	20241219	185500	2179140850	18710	18710	18710	18710	0
170	20241219	185400	2179140850	18710	18710	18710	18710	0
171	20241219	185300	2179140850	18710	18710	18710	18710	0
172	20241219	185200	2179140850	18710	18710	18710	18710	0
173	20241219	185100	2179140850	18710	18710	18710	18710	0
174	20241219	185000	2179140850	18710	18710	18710	18710	0
175	20241219	184900	2179140850	18710	18710	18710	18710	0
176	20241219	184800	2179140850	18710	18710	18710	18710	0
177	20241219	184700	2179140850	18710	18710	18710	18710	0
178	20241219	184600	2179140850	18710	18710	18710	18710	0
179	20241219	184500	2179140850	18710	18710	18710	18710	0
180	20241219	184400	2179140850	18710	18710	18710	18710	0
181	20241219	184300	2179140850	18710	18710	18710	18710	0
182	20241219	184200	2179140850	18710	18710	18710	18710	6281
183	20241219	184100	2179140850	18710	18710	18710	18710	0
184	20241219	184000	2179140850	18710	18710	18710	18710	0
185	20241219	183900	2179140850	18710	18710	18710	18710	0
186	20241219	183800	2179140850	18710	18710	18710	18710	0
187	20241219	183700	2179140850	18710	18710	18710	18710	0
188	20241219	183600	2179140850	18710	18710	18710	18710	0
189	20241219	183500	2179140850	18710	18710	18710	18710	0
190	20241219	183400	2179140850	18710	18710	18710	18710	0
191	20241219	183300	2179140850	18710	18710	18710	18710	0
192	20241219	183200	2179140850	18710	18710	18710	18710	0
193	20241219	183100	2179140850	18710	18710	18710	18710	0
194	20241219	183000	2179140850	18710	18710	18710	18710	0
195	20241219	182900	2179140850	18710	18710	18710	18710	0
196	20241219	182800	2179140850	18710	18710	18710	18710	0
197	20241219	182700	2179140850	18710	18710	18710	18710	0
198	20241219	182600	2179140850	18710	18710	18710	18710	0
199	20241219	182500	2179140850	18710	18710	18710	18710	0
200	20241219	182400	2179140850	18710	18710	18710	18710	0
201	20241219	182300	2179140850	18710	18710	18710	18710	0
202	20241219	182200	2179140850	18710	18710	18710	18710	0
203	20241219	182100	2179140850	18710	18710	18710	18710	0
204	20241219	182000	2179140850	18710	18710	18710	18710	0
205	20241219	181900	2179140850	18710	18710	18710	18710	0
206	20241219	181800	2179140850	18710	18710	18710	18710	0
207	20241219	181700	2179140850	18710	18710	18710	18710	0
208	20241219	181600	2179140850	18710	18710	18710	18710	0
209	20241219	181500	2179140850	18710	18710	18710	18710	0
210	20241219	181400	2179140850	18710	18710	18710	18710	0
211	20241219	181300	2179140850	18710	18710	18710	18710	0
212	20241219	181200	2179140850	18710	18710	18710	18710	6281
213	20241219	181100	2179140850	18710	18710	18710	18710	0
214	20241219	181000	2179140850	18710	18710	18710	18710	0
215	20241219	180900	2179140850	18710	18710	18710	18710	0
216	20241219	180800	2179140850	18710	18710	18710	18710	0
217	20241219	180700	2179140850	18710	18710	18710	18710	0
218	20241219	180600	2179140850	18710	18710	18710	18710	0
219	20241219	180500	2179140850	18710	18710	18710	18710	0
220	20241219	180400	2179140850	18710	18710	18710	18710	0
221	20241219	180300	2179140850	18710	18710	18710	18710	0
222	20241219	180200	2179140850	18710	18710	18710	18710	0
223	20241219	180100	2179140850	18710	18710	18710	18710	0
224	20241219	180000	2179140850	18710	18710	18710	18710	0
225	20241219	175900	2179140850	18710	18710	18710	18710	0
226	20241219	175800	2179140850	18710	18710	18710	18710	0
227	20241219	175700	2179140850	18710	18710	18710	18710	0
228	20241219	175600	2179140850	18710	18710	18710	18710	0
229	20241219	175500	2179140850	18710	18710	18710	18710	0
230	20241219	175400	2179140850	18710	18710	18710	18710	0
231	20241219	175300	2179140850	18710	18710	18710	18710	0
232	20241219	175200	2179140850	18710	18710	18710	18710	0
233	20241219	175100	2179140850	18710	18710	18710	18710	0
234	20241219	175000	2179140850	18710	18710	18710	18710	0
235	20241219	174900	2179140850	18710	18710	18710	18710	0
236	20241219	174800	2179140850	18710	18710	18710	18710	0
237	20241219	174700	2179140850	18710	18710	18710	18710	0
238	20241219	174600	2179140850	18710	18710	18710	18710	0
239	20241219	174500	2179140850	18710	18710	18710	18710	0
240	20241219	174400	2179140850	18710	18710	18710	18710	0
241	20241219	174300	2179140850	18710	18710	18710	18710	0
242	20241219	174200	2179140850	18710	18710	18710	18710	6281
243	20241219	174100	2179140850	18710	18710	18710	18710	0
244	20241219	174000	2179140850	18710	18710	18710	18710	0
245	20241219	173900	2179140850	18710	18710	18710	18710	0
246	20241219	173800	2179140850	18710	18710	18710	18710	0
247	20241219	173700	2179140850	18710	18710	18710	18710	0
248	20241219	173600	2179140850	18710	18710	18710	18710	0
249	20241219	173500	2179140850	18710	18710	18710	18710	0
250	20241219	173400	2179140850	18710	18710	18710	18710	0
251	20241219	173300	2179140850	18710	18710	18710	18710	0
252	20241219	173200	2179140850	18710	18710	18710	18710	0
253	20241219	173100	2179140850	18710	18710	18710	18710	0
254	20241219	173000	2179140850	18710	18710	18710	18710	0
255	20241219	172900	2179140850	18710	18710	18710	18710	0
256	20241219	172800	2179140850	18710	18710	18710	18710	0
257	20241219	172700	2179140850	18710	18710	18710	18710	0
258	20241219	172600	2179140850	18710	18710	18710	18710	0
259	20241219	172500	2179140850	18710	18710	18710	18710	0
260	20241219	172400	2179140850	18710	18710	18710	18710	0
261	20241219	172300	2179140850	18710	18710	18710	18710	0
262	20241219	172200	2179140850	18710	18710	18710	18710	0
263	20241219	172100	2179140850	18710	18710	18710	18710	0
264	20241219	172000	2179140850	18710	18710	18710	18710	0
265	20241219	171900	2179140850	18710	18710	18710	18710	0
266	20241219	171800	2179140850	18710	18710	18710	18710	0
267	20241219	171700	2179140850	18710	18710	18710	18710	0
268	20241219	171600	2179140850	18710	18710	18710	18710	0
269	20241219	171500	2179140850	18710	18710	18710	18710	0
270	20241219	171400	2179140850	18710	18710	18710	18710	0
271	20241219	171300	2179140850	18710	18710	18710	18710	0
272	20241219	171200	2179140850	18710	18710	18710	18710	6281
273	20241219	171100	2179140850	18710	18710	18710	18710	0
274	20241219	171000	2179140850	18710	18710	18710	18710	0
275	20241219	170900	2179140850	18710	18710	18710	18710	0
276	20241219	170800	2179140850	18710	18710	18710	18710	0
277	20241219	170700	2179140850	18710	18710	18710	18710	0
278	20241219	170600	2179140850	18710	18710	18710	18710	0
279	20241219	170500	2179140850	18710	18710	18710	18710	0
280	20241219	170400	2179140850	18710	18710	18710	18710	0
281	20241219	170300	2179140850	18710	18710	18710	18710	0
282	20241219	170200	2179140850	18710	18710	18710	18710	0
283	20241219	170100	2179140850	18710	18710	18710	18710	0
284	20241219	170000	2179140850	18710	18710	18710	18710	0
285	20241219	165900	2179140850	18710	18710	18710	18710	0
286	20241219	165800	2179140850	18710	18710	18710	18710	0
287	20241219	165700	2179140850	18710	18710	18710	18710	0
288	20241219	165600	2179140850	18710	18710	18710	18710	0
289	20241219	165500	2179140850	18710	18710	18710	18710	0
290	20241219	165400	2179140850	18710	18710	18710	18710	0
291	20241219	165300	2179140850	18710	18710	18710	18710	0
292	20241219	165200	2179140850	18710	18710	18710	18710	0
293	20241219	165100	2179140850	18710	18710	18710	18710	0
294	20241219	165000	2179140850	18710	18710	18710	18710	0
295	20241219	164900	2179140850	18710	18710	18710	18710	0
296	20241219	164800	2179140850	18710	18710	18710	18710	0
297	20241219	164700	2179140850	18710	18710	18710	18710	0
298	20241219	164600	2179140850	18710	18710	18710	18710	0
299	20241219	164500	2179140850	18710	18710	18710	18710	0
300	20241219	164400	2179140850	18710	18710	18710	18710	0
301	20241219	164300	2179140850	18710	18710	18710	18710	0
302	20241219	164200	2179140850	18710	18710	18710	18710	6281
303	20241219	164100	2179140850	18710	18710	18710	18710	0
304	20241219	164000	2179140850	18710	18710	18710	18710	0
305	20241219	163900	2179140850	18710	18710	18710	18710	0
306	20241219	163800	2179140850	18710	18710	18710	18710	0
307	20241219	163700	2179140850	18710	18710	18710	18710	0
308	20241219	163600	2179140850	18710	18710	18710	18710	0
309	20241219	163500	2179140850	18710	18710	18710	18710	0
310	20241219	163400	2179140850	18710	18710	18710	18710	0
311	20241219	163300	2179140850	18710	18710	18710	18710	0
312	20241219	163200	2179140850	18710	18710	18710	18710	0
313	20241219	163100	2179140850	18710	18710	18710	18710	0
314	20241219	163000	2179140850	18710	18710	18710	18710	0
315	20241219	162900	2179140850	18710	18710	18710	18710	0
316	20241219	162800	2179140850	18710	18710	18710	18710	0
317	20241219	162700	2179140850	18710	18710	18710	18710	0
318	20241219	162600	2179140850	18710	18710	18710	18710	0
319	20241219	162500	2179140850	18710	18710	18710	18710	0
320	20241219	162400	2179140850	18710	18710	18710	18710	0
321	20241219	162300	2179140850	18710	18710	18710	18710	0
322	20241219	162200	2179140850	18710	18710	18710	18710	0
323	20241219	162100	2179140850	18710	18710	18710	18710	0
324	20241219	162000	2179140850	18710	18710	18710	18710	0
325	20241219	161900	2179140850	18710	18710	18710	18710	0
326	20241219	161800	2179140850	18710	18710	18710	18710	0
327	20241219	161700	2179140850	18710	18710	18710	18710	0
328	20241219	161600	2179140850	18710	18710	18710	18710	0
329	20241219	161500	2179140850	18710	18710	18710	18710	0
330	20241219	161400	2179140850	18710	18710	18710	18710	0
331	20241219	161300	2179140850	18710	18710	18710	18710	0
332	20241219	161200	2179140850	18710	18710	18710	18710	6281
333	20241219	161100	2179140850	18710	18710	18710	18710	0
334	20241219	161000	2179140850	18710	18710	18710	18710	0
335	20241219	160900	2179140850	18710	18710	18710	18710	0
336	20241219	160800	2179140850	18710	18710	18710	18710	0
337	20241219	160700	2179140850	18710	18710	18710	18710	0
338	20241219	160600	2179140850	18710	18710	18710	18710	0
339	20241219	160500	2179140850	18710	18710	18710	18710	0
340	20241219	160400	2179140850	18710	18710	18710	18710	0
341	20241219	160300	2179140850	18710	18710	18710	18710	0
342	20241219	160200	2179140850	18710	18710	18710	18710	0
343	20241219	160100	2179140850	18710	18710	18710	18710	0
344	20241219	160000	2179140850	18710	18710	18710	18710	0
345	20241219	155900	2179140850	18710	18710	18710	18710	0
346	20241219	155800	2179140850	18710	18710	18710	18710	0
347	20241219	155700	2179140850	18710	18710	18710	18710	0
348	20241219	155600	2179140850	18710	18710	18710	18710	0
349	20241219	155500	2179140850	18710	18710	18710	18710	0
350	20241219	155400	2179140850	18710	18710	18710	18710	0
351	20241219	155300	2179140850	18710	18710	18710	18710	0
352	20241219	155200	2179140850	18710	18710	18710	18710	0
353	20241219	155100	2179140850	18710	18710	18710	18710	0
354	20241219	155000	2179140850	18710	18710	18710	18710	0
355	20241219	154900	2179140850	18710	18710	18710	18710	0
356	20241219	154800	2179140850	18710	18710	18710	18710	0
357	20241219	154700	2179140850	18710	18710	18710	18710	0
358	20241219	154600	2179140850	18710	18710	18710	18710	0
359	20241219	154500	2179140850	18710	18710	18710	18710	0
360	20241219	154400	2179140850	18710	18710	18710	18710	0
361	20241219	154300	2179140850	18710	18710	18710	18710	0
362	20241219	154200	2179140850	18710	18710	18710	18710	6281
363	20241219	154100	2179140850	18710	18710	18710	18710	0
364	20241219	154000	2179140850	18710	18710	18710	18710	0
365	20241219	153900	2179140850	18710	18710	18710	18710	0
366	20241219	153800	2179140850	18710	18710	18710	18710	0
367	20241219	153700	2179140850	18710	18710	18710	18710	0
368	20241219	153600	2179140850	18710	18710	18710	18710	0
369	20241219	153500	2179140850	18710	18710	18710	18710	0
370	20241219	153400	2179140850	18710	18710	18710	18710	0
371	20241219	153300	2179140850	18710	18710	18710	18710	0
372	20241219	153200	2179140850	18710	18710	18710	18710	0
373	20241219	153100	2179140850	18710	18710	18710	18710	0
374	20241219	153000	2179140850	18710	18710	18710	18710	6281
375	20241219	152900	2061623340	18800	18800	18800	18800	0
376	20241219	152800	2061623340	18800	18800	18800	18800	0
377	20241219	152700	2061623340	18800	18800	18800	18800	0
378	20241219	152600	2061623340	18800	18800	18800	18800	0
379	20241219	152500	2061623340	18800	18800	18800	18800	0
380	20241219	152400	2061623340	18800	18800	18800	18800	0
381	20241219	152300	2061623340	18800	18800	18800	18800	0
382	20241219	152200	2061623340	18800	18800	18800	18800	0
383	20241219	152100	2061623340	18800	18800	18800	18800	0
384	20241219	152000	2061623340	18800	18800	18800	18800	0
385	20241219	151900	2061623340	18800	18850	18850	18800	105
386	20241219	151800	2059647450	18850	18800	18860	18800	315
387	20241219	151700	2053721040	18820	18830	18830	18770	944
388	20241219	151600	2035998430	18860	18870	18870	18830	104
389	20241219	151500	2034039110	18870	18830	18870	18830	79
390	20241219	151400	2032549060	18820	18800	18820	18780	944
391	20241219	151300	2014796050	18800	18810	18810	18800	54
392	20241219	151200	2013780630	18810	18810	18810	18790	433
393	20241219	151100	2005641860	18810	18810	18810	18800	446
394	20241219	151000	1997255600	18810	18810	18810	18770	950
395	20241219	150900	1979400680	18810	18810	18810	18810	64
396	20241219	150800	1978196840	18810	18780	18810	18780	461
397	20241219	150700	1969533120	18770	18800	18800	18770	1305
398	20241219	150600	1945016940	18810	18810	18810	18800	458
399	20241219	150500	1936402910	18800	18810	18810	18800	32
400	20241219	150400	1935801010	18810	18820	18820	18810	279
401	20241219	150300	1930552580	18820	18820	18820	18820	624
402	20241219	150200	1918808900	18820	18870	18870	18820	758
403	20241219	150100	1904522780	18870	18860	18870	18860	6
404	20241219	150000	1904409610	18870	18860	18870	18860	6
405	20241219	145900	1904296420	18860	18850	18860	18850	19
406	20241219	145800	1903938240	18850	18850	18850	18850	31
407	20241219	145700	1903353890	18810	18850	18850	18810	16
408	20241219	145600	1903052330	18850	18850	18850	18850	0
409	20241219	145500	1903052330	18850	18790	18850	18790	201
410	20241219	145400	1899275480	18850	18820	18850	18790	354
411	20241219	145300	1892623680	18850	18850	18850	18790	1002
412	20241219	145200	1873775820	18840	18860	18860	18840	2081
413	20241219	145100	1834548640	18920	18860	18920	18860	93
414	20241219	145000	1832794600	18860	18870	18870	18860	412
415	20241219	144900	1825024150	18870	18880	18880	18860	503
416	20241219	144800	1815531890	18880	18880	18880	18880	35
417	20241219	144700	1814871090	18880	18880	18880	18880	21
418	20241219	144600	1814474610	18880	18880	18880	18880	11
419	20241219	144500	1814266930	18880	18880	18880	18880	125
420	20241219	144400	1811906930	18880	18900	18930	18880	87
421	20241219	144300	1810262640	18930	18900	18930	18900	6
422	20241219	144200	1810149090	18930	18890	18930	18880	222
423	20241219	144100	1805947420	18900	18880	18900	18880	436
424	20241219	144000	1797715720	18890	18890	18890	18890	6
425	20241219	143900	1797602380	18890	18890	18890	18890	1
426	20241219	143800	1797583490	18930	18920	18930	18880	2075
427	20241219	143700	1758361610	18920	18920	18920	18920	300
428	20241219	143600	1752685610	18930	18930	18930	18930	10
429	20241219	143500	1752496310	19000	19000	19000	19000	1
430	20241219	143400	1752477310	19000	19000	19000	19000	0
431	20241219	143300	1752477310	19000	18910	19000	18910	1386
432	20241219	143200	1726246470	18920	18990	18990	18910	472
433	20241219	143100	1717318120	18930	18970	18970	18930	585
434	20241219	143000	1706240450	18990	18990	18990	18990	0
435	20241219	142900	1706240450	18990	18920	18990	18920	21
436	20241219	142800	1705843060	18930	18950	18950	18930	687
437	20241219	142700	1692834380	18990	18950	18990	18950	6
438	20241219	142600	1692720640	18990	18990	18990	18990	1
439	20241219	142500	1692701650	18960	18960	18960	18960	1
440	20241219	142400	1692682690	18960	18980	18980	18960	65
441	20241219	142300	1691449450	18990	18980	18990	18980	63
442	20241219	142200	1690253660	18980	18980	18980	18980	2
443	20241219	142100	1690215700	18980	18970	18980	18970	127
444	20241219	142000	1687806270	18970	18970	18970	18970	0
445	20241219	141900	1687806270	18970	18970	18970	18970	1
446	20241219	141800	1687787300	18970	18970	18970	18970	0
447	20241219	141700	1687787300	18970	18970	18970	18970	0
448	20241219	141600	1687787300	18970	18970	18970	18970	54
449	20241219	141500	1686762920	18970	18970	18970	18970	11
450	20241219	141400	1686554250	18970	18960	18970	18940	765
451	20241219	141300	1672050620	18960	18950	18960	18950	520
452	20241219	141200	1662191620	18960	18960	18960	18960	1
453	20241219	141100	1662172660	18960	18960	18970	18960	3
454	20241219	141000	1662115770	18950	18950	18950	18950	1
455	20241219	140900	1662096820	18970	18970	18970	18970	101
456	20241219	140800	1660180850	18970	18970	18970	18970	79
457	20241219	140700	1658682220	18970	18970	18970	18970	4
458	20241219	140600	1658606340	18970	18970	18970	18970	11
459	20241219	140500	1658397670	18970	18970	18970	18970	5
460	20241219	140400	1658302820	18960	18960	18960	18960	69
461	20241219	140300	1656994580	18960	18960	18960	18930	194
462	20241219	140200	1653321140	18960	18930	18960	18900	244
463	20241219	140100	1648704310	18950	18950	18950	18950	359
464	20241219	140000	1641901260	18930	18950	18950	18930	485
465	20241219	135900	1632712510	18930	18930	18930	18930	417
466	20241219	135800	1624818700	18930	18930	18930	18930	172
467	20241219	135700	1621562740	18930	18930	18930	18930	10
468	20241219	135600	1621373440	18950	18950	18950	18950	1
469	20241219	135500	1621354490	18920	18920	18920	18920	38
470	20241219	135400	1620635530	18910	18920	18920	18910	314
471	20241219	135300	1614696040	18930	18940	18940	18930	408
472	20241219	135200	1606972210	18940	18940	18940	18930	37
473	20241219	135100	1606271750	18940	18940	18940	18940	0
474	20241219	135000	1606271750	18940	18940	18940	18940	1
475	20241219	134900	1606252810	18940	18940	18940	18940	0
476	20241219	134800	1606252810	18940	18950	18950	18940	175
477	20241219	134700	1602936670	18950	18950	18950	18950	1
478	20241219	134600	1602917720	18960	18960	18960	18960	0
479	20241219	134500	1602917720	18960	18960	18960	18960	94
480	20241219	134400	1601135480	18960	18990	18990	18960	92
481	20241219	134300	1599388450	18990	18990	18990	18990	2
482	20241219	134200	1599350470	18990	18990	18990	18990	0
483	20241219	134100	1599350470	18990	18980	18990	18980	101
484	20241219	134000	1597433480	18980	18990	18990	18980	75
485	20241219	133900	1596009570	18990	18990	18990	18990	50
486	20241219	133800	1595060070	18990	18990	18990	18990	77
487	20241219	133700	1593597840	19000	19000	19000	19000	50
488	20241219	133600	1592647840	19000	19000	19000	19000	18
489	20241219	133500	1592305840	19000	19010	19010	19000	282
490	20241219	133400	1586947330	19030	19010	19030	19010	10
491	20241219	133300	1586757100	19000	19000	19000	19000	4
492	20241219	133200	1586681100	19000	19000	19000	19000	1
493	20241219	133100	1586662100	19000	18990	19000	18990	9
494	20241219	133000	1586491150	19000	19000	19010	19000	281
495	20241219	132900	1581150120	19000	19000	19000	19000	4
496	20241219	132800	1581074120	18980	18980	18980	18980	0
497	20241219	132700	1581074120	18980	18980	18980	18980	5
498	20241219	132600	1580979220	19000	19000	19000	19000	6
499	20241219	132500	1580865220	19000	18990	19000	18990	31
500	20241219	132400	1580276510	18980	18990	18990	18960	18
501	20241219	132300	1579935050	18950	18990	18990	18950	2
502	20241219	132200	1579897110	18980	18960	18980	18960	16
503	20241219	132100	1579593580	18980	18990	18990	18980	13
504	20241219	132000	1579346720	18990	18990	19000	18950	428
505	20241219	131900	1571235650	18990	18960	19000	18960	43
506	20241219	131800	1570419170	18960	18950	18960	18950	5
507	20241219	131700	1570324380	18950	18950	18950	18950	0
508	20241219	131600	1570324380	18950	18950	18950	18950	0
509	20241219	131500	1570324380	18950	18950	18950	18950	0
510	20241219	131400	1570324380	18950	18880	18950	18880	53
511	20241219	131300	1569323540	18880	18890	18890	18880	50
512	20241219	131200	1568379410	18890	18890	18890	18890	0
513	20241219	131100	1568379410	18890	18890	18890	18890	10
514	20241219	131000	1568190510	18890	18930	18940	18890	104
515	20241219	130900	1566225270	18930	18890	18930	18890	112
516	20241219	130800	1564105190	18890	18940	18940	18880	105
517	20241219	130700	1562122660	18880	18940	18950	18880	305
518	20241219	130600	1556363780	18940	18940	18940	18940	2
519	20241219	130500	1556325900	18930	18930	18930	18870	102
520	20241219	130400	1554401040	18850	18920	18930	18850	1029
521	20241219	130300	1534999680	18920	18920	18920	18920	10
522	20241219	130200	1534810480	18860	18910	18910	18860	61
523	20241219	130100	1533657400	18910	18910	18910	18910	4
524	20241219	130000	1533581760	18870	18940	18940	18870	151
525	20241219	125900	1530728820	18940	18890	18940	18850	1225
526	20241219	125800	1507625230	18890	18950	19000	18880	1101
527	20241219	125700	1486807080	19010	19010	19010	19010	1
528	20241219	125600	1486788070	18950	19010	19010	18950	1006
529	20241219	125500	1467693940	19010	19020	19020	19010	261
530	20241219	125400	1462732320	19020	19030	19030	19020	100
531	20241219	125300	1460830280	19030	19030	19030	19030	0
532	20241219	125200	1460830280	19030	19060	19060	19030	150
533	20241219	125100	1457975660	19040	19050	19050	19040	116
534	20241219	125000	1455766960	19060	19060	19060	19060	0
535	20241219	124900	1455766960	19060	19060	19060	19060	4
536	20241219	124800	1455690720	19050	19070	19080	19050	17
537	20241219	124700	1455366560	19080	19060	19080	19060	3
538	20241219	124600	1455309350	19050	19050	19050	19050	1
539	20241219	124500	1455290300	19040	19040	19040	19040	0
540	20241219	124400	1455290300	19040	19040	19040	19040	0
541	20241219	124300	1455290300	19040	19060	19060	19040	13
542	20241219	124200	1455042660	19030	19050	19050	19030	156
543	20241219	124100	1452073930	19070	19070	19070	19070	4
544	20241219	124000	1451997650	19070	19090	19100	19070	331
545	20241219	123900	1445678880	19090	19080	19090	19080	2
546	20241219	123800	1445640710	19100	19100	19100	19100	0
547	20241219	123700	1445640710	19100	19100	19100	19100	0
548	20241219	123600	1445640710	19100	19040	19100	19040	36
549	20241219	123500	1444954000	19040	19020	19040	19020	114
550	20241219	123400	1442785450	19020	19020	19020	19020	0
551	20241219	123300	1442785450	19020	19020	19020	19020	0
552	20241219	123200	1442785450	19020	19020	19020	19020	0
553	20241219	123100	1442785450	19020	19020	19020	19020	5
554	20241219	123000	1442690350	19010	19010	19010	19010	7
555	20241219	122900	1442557280	19010	19010	19010	19010	0
556	20241219	122800	1442557280	19010	19010	19010	19010	0
557	20241219	122700	1442557280	19010	19000	19010	19000	94
558	20241219	122600	1440771250	19010	19010	19010	19010	1
559	20241219	122500	1440752240	19010	19000	19010	19000	24
560	20241219	122400	1440296200	19000	19000	19000	19000	55
561	20241219	122300	1439251200	19000	19030	19030	19000	505
562	20241219	122200	1429655280	19020	19020	19020	19020	51
563	20241219	122100	1428685260	19020	19020	19020	19020	30
564	20241219	122000	1428114660	19020	19050	19050	19020	159
565	20241219	121900	1425089790	19050	19050	19050	19050	31
566	20241219	121800	1424499240	19050	19060	19060	19050	14
567	20241219	121700	1424232490	19080	19080	19080	19080	0
568	20241219	121600	1424232490	19080	19080	19080	19080	0
569	20241219	121500	1424232490	19080	19080	19080	19080	3
570	20241219	121400	1424175250	19090	19090	19090	19090	0
571	20241219	121300	1424175250	19090	19090	19090	19090	1
572	20241219	121200	1424156160	19100	19100	19100	19100	50
573	20241219	121100	1423201160	19110	19110	19110	19110	0
574	20241219	121000	1423201160	19110	19160	19160	19100	1311
575	20241219	120900	1398156450	19100	19160	19160	19100	1867
576	20241219	120800	1362483600	19160	19160	19160	19160	6
577	20241219	120700	1362368640	19160	19170	19170	19160	11
578	20241219	120600	1362157840	19170	19170	19180	19170	285
579	20241219	120500	1356694380	19170	19170	19170	19170	224
580	20241219	120400	1352400300	19180	19100	19180	19100	3210
581	20241219	120300	1290911790	19100	19090	19100	19090	37
582	20241219	120200	1290205100	19100	19090	19100	19090	13
583	20241219	120100	1289956810	19090	19020	19100	19020	1033
584	20241219	120000	1270284710	19010	19010	19010	19010	21
585	20241219	115900	1269885500	19010	19000	19010	18940	412
586	20241219	115800	1262080260	19010	19020	19020	19010	25
587	20241219	115700	1261604800	19030	19030	19030	19030	0
588	20241219	115600	1261604800	19030	19030	19030	19030	0
589	20241219	115500	1261604800	19030	19030	19030	19030	1
590	20241219	115400	1261585770	19030	19030	19030	19030	0
591	20241219	115300	1261585770	19030	19030	19030	19030	1
592	20241219	115200	1261566740	18930	18940	18940	18930	570
593	20241219	115100	1250776440	18940	18940	18940	18940	360
594	20241219	115000	1243958040	19040	19040	19040	19040	0
595	20241219	114900	1243958040	19040	19040	19040	19040	0
596	20241219	114800	1243958040	19040	19040	19040	19040	1
597	20241219	114700	1243939000	18940	18940	18940	18940	0
598	20241219	114600	1243939000	18940	18940	18940	18940	270
599	20241219	114500	1238825200	18940	19040	19040	18940	275
600	20241219	114400	1233599050	19040	19040	19040	19040	0
601	20241219	114300	1233599050	19040	19040	19040	19040	0
602	20241219	114200	1233599050	19040	19040	19040	19040	206
603	20241219	114100	1229676810	19010	19020	19040	19010	265
604	20241219	114000	1224636010	19030	19020	19030	19020	21
605	20241219	113900	1224236580	19030	19020	19030	19020	3
606	20241219	113800	1224179510	19030	19030	19030	19030	1
607	20241219	113700	1224160480	19020	19020	19020	19020	5
608	20241219	113600	1224065380	19050	19050	19050	19050	0
609	20241219	113500	1224065380	19050	19050	19050	19050	0
610	20241219	113400	1224065380	19050	19050	19050	19050	0
611	20241219	113300	1224065380	19050	19050	19050	19050	1
612	20241219	113200	1224046330	19030	19030	19030	19030	8
613	20241219	113100	1223894090	19070	19070	19070	19070	0
614	20241219	113000	1223894090	19070	19040	19070	19040	50
615	20241219	112900	1222941390	19030	19030	19030	19030	4
616	20241219	112800	1222865270	19030	19020	19030	19020	4
617	20241219	112700	1222789180	19020	19020	19020	19020	2
618	20241219	112600	1222751140	19020	18980	19020	18980	1370
619	20241219	112500	1196728110	18980	18980	18980	18980	21
620	20241219	112400	1196329530	18980	18970	18980	18970	2
621	20241219	112300	1196291580	18980	18980	18980	18980	10
622	20241219	112200	1196101780	18980	18980	18980	18980	2
623	20241219	112100	1196063820	18980	18980	18980	18980	18
624	20241219	112000	1195722180	18980	18950	18980	18950	3
625	20241219	111900	1195665300	18980	18980	18980	18980	5
626	20241219	111800	1195570400	18990	18980	18990	18980	440
627	20241219	111700	1187215290	18980	18980	18980	18980	1
628	20241219	111600	1187196310	18920	18980	18980	18920	2
629	20241219	111500	1187158410	18980	18980	18980	18980	0
630	20241219	111400	1187158410	18980	18980	18980	18980	0
631	20241219	111300	1187158410	18980	18980	18980	18980	10
632	20241219	111200	1186968610	18990	18990	18990	18990	31
633	20241219	111100	1186379920	18990	18900	18990	18900	101
634	20241219	111000	1184470930	18990	18950	18990	18900	577
635	20241219	110900	1173557480	18990	18990	18990	18990	35
636	20241219	110800	1172892830	18990	18990	18990	18990	3
637	20241219	110700	1172835860	18990	18990	18990	18990	12
638	20241219	110600	1172607980	18990	18990	18990	18990	13
639	20241219	110500	1172361110	19000	18940	19000	18940	410
640	20241219	110400	1164585130	18920	18920	18920	18920	10
641	20241219	110300	1164395930	18910	18910	18910	18910	20
642	20241219	110200	1164017730	18910	18940	18960	18910	153
643	20241219	110100	1161120950	18940	18950	18950	18940	24
644	20241219	110000	1160666160	18950	18950	18950	18950	3
645	20241219	105900	1160609310	18950	18970	18970	18950	409
646	20241219	105800	1152850620	18990	18970	19000	18970	355
647	20241219	105700	1146115220	19000	18970	19000	18970	179
648	20241219	105600	1142715580	18970	18980	18990	18970	146
649	20241219	105500	1139944500	18980	18940	18980	18940	648
650	20241219	105400	1127656170	18930	18920	18930	18900	77
651	20241219	105300	1126198910	18930	18930	18930	18930	0
652	20241219	105200	1126198910	18930	18920	18930	18920	32
653	20241219	105100	1125593460	18920	18920	18920	18920	3
654	20241219	105000	1125536700	18880	18930	18930	18880	105
655	20241219	104900	1123554200	18880	18930	18930	18880	612
656	20241219	104800	1111988370	18930	18930	18930	18930	7
657	20241219	104700	1111855860	18930	18930	18930	18930	1
658	20241219	104600	1111836930	18940	18940	18940	18940	3
659	20241219	104500	1111780110	18940	18950	18950	18940	4
660	20241219	104400	1111704340	18940	18900	18940	18900	201
661	20241219	104300	1107900690	18900	18900	18900	18900	1
662	20241219	104200	1107881790	18900	18900	18900	18880	23
663	20241219	104100	1107447290	18900	18890	18910	18880	273
664	20241219	104000	1102288330	18890	18880	18890	18880	238
665	20241219	103900	1097792760	18870	18870	18870	18870	3
666	20241219	103800	1097736150	18870	18860	18870	18860	8
667	20241219	103700	1097585220	18860	18830	18860	18830	126
668	20241219	103600	1095209220	18830	18840	18840	18760	569
669	20241219	103500	1084525980	18840	18850	18850	18840	32
670	20241219	103400	1083922800	18850	18850	18850	18850	1
671	20241219	103300	1083903950	18850	18780	18860	18780	56
672	20241219	103200	1082848430	18830	18800	18830	18780	613
673	20241219	103100	1071323310	18810	18810	18810	18800	26
674	20241219	103000	1070834490	18800	18830	18830	18800	435
675	20241219	102900	1062656260	18820	18790	18820	18760	263
676	20241219	102800	1057722120	18830	18760	18840	18760	2017
677	20241219	102700	1019742910	18750	18890	18890	18750	3353
678	20241219	102600	956789300	18890	18870	18890	18870	71
679	20241219	102500	955449510	18870	18830	18870	18800	1044
680	20241219	102400	935818740	18810	18830	18830	18810	488
681	20241219	102300	926637550	18830	18830	18870	18830	547
682	20241219	102200	916337290	18830	18870	18870	18820	564
683	20241219	102100	905714620	18880	18890	18890	18880	3
684	20241219	102000	905657970	18880	18900	18900	18880	1508
685	20241219	101900	877171870	18900	18880	18900	18880	3
686	20241219	101800	877115210	18870	18900	18900	18870	5
687	20241219	101700	877020820	18900	18910	18910	18900	32
688	20241219	101600	876416010	18830	18930	18930	18830	374
689	20241219	101500	869364310	18930	18930	18930	18870	1435
690	20241219	101400	842257580	18930	18950	18950	18930	71
691	20241219	101300	840912950	18960	18960	18970	18960	7
692	20241219	101200	840780180	18980	18930	18980	18900	2001
693	20241219	101100	802940150	18980	18980	18980	18980	1
694	20241219	101000	802921170	18930	18930	18930	18930	100
695	20241219	100900	801028170	18930	18960	18960	18930	55
696	20241219	100800	799986420	18980	18980	18980	18920	108
697	20241219	100700	797942380	18980	18980	18980	18980	6
698	20241219	100600	797828500	18920	18940	18940	18920	1251
699	20241219	100500	774151380	18980	18980	18980	18980	4
700	20241219	100400	774075460	18940	18990	18990	18940	316
701	20241219	100300	768087060	18990	18990	18990	18930	37
702	20241219	100200	767386530	18930	19000	19000	18930	305
703	20241219	100100	761609830	19000	19000	19000	18990	3
704	20241219	100000	761552840	19000	18950	19000	18920	263
705	20241219	095900	756569760	18920	19000	19000	18920	1857
706	20241219	095800	721372490	18980	19060	19060	18980	4178
707	20241219	095700	641998830	19140	19100	19140	19100	105
708	20241219	095600	639990260	19100	19090	19100	19030	48
709	20241219	095500	639075120	19090	19030	19090	19030	467
710	20241219	095400	630176050	19090	19030	19090	19010	1483
711	20241219	095300	601971750	19030	19030	19030	19030	112
712	20241219	095200	599840390	19030	19030	19030	19010	1697
713	20241219	095100	567570830	19040	19040	19040	19040	5
714	20241219	095000	567475630	19040	19060	19060	19040	718
715	20241219	094900	553799950	19060	19090	19090	19060	1018
716	20241219	094800	534387900	19090	19090	19090	19090	164
717	20241219	094700	531257140	19150	19120	19150	19120	100
718	20241219	094600	529343180	19120	19110	19120	19110	104
719	20241219	094500	527355730	19120	19090	19120	19080	199
720	20241219	094400	523555490	19090	19090	19090	19090	21
721	20241219	094300	523154600	19090	19090	19090	19090	16
722	20241219	094200	522849160	19090	19080	19090	19080	127
723	20241219	094100	520425240	19090	19090	19090	19080	1693
724	20241219	094000	488119200	19090	19090	19100	19090	372
725	20241219	093900	481017700	19090	19100	19100	19090	40
726	20241219	093800	480253950	19100	19100	19100	19100	30
727	20241219	093700	479680950	19100	19080	19100	19070	111
728	20241219	093600	477560990	19080	19080	19080	19080	8
729	20241219	093500	477408350	19080	19080	19080	19080	153
730	20241219	093400	474489110	19080	19080	19080	19080	30
731	20241219	093300	473916710	19060	19060	19060	19060	32
732	20241219	093200	473306790	19060	19080	19080	19060	1249
733	20241219	093100	449478950	19080	19090	19130	19080	120
734	20241219	093000	447187830	19090	19090	19090	19090	4
735	20241219	092900	447111470	19090	19110	19110	19090	303
736	20241219	092800	441326260	19110	19140	19140	19110	67
737	20241219	092700	440045390	19140	19100	19140	19090	331
738	20241219	092600	433720370	19100	19100	19100	19100	16
739	20241219	092500	433414770	19100	19080	19100	19080	120
740	20241219	092400	431124770	19080	19080	19100	19080	244
741	20241219	092300	426466150	19080	19100	19100	19080	4
742	20241219	092200	426389810	19110	19090	19110	19090	201
743	20241219	092100	422552700	19090	19090	19090	19090	10
744	20241219	092000	422361800	19090	19040	19110	19040	23
745	20241219	091900	421922840	19060	19100	19110	19060	972
746	20241219	091800	403367530	19100	19090	19110	19090	120
747	20241219	091700	401075230	19080	19060	19080	19030	244
748	20241219	091600	396426640	19060	19060	19060	19060	32
749	20241219	091500	395816720	19100	19060	19100	19060	104
750	20241219	091400	393830470	19120	19100	19120	19100	54
751	20241219	091300	392799050	19120	19080	19150	19080	127
752	20241219	091200	390371330	18980	19030	19080	18980	2088
753	20241219	091100	350674640	19020	19020	19110	19020	107
754	20241219	091000	348639250	19020	19060	19090	19000	4843
755	20241219	090900	256478340	19060	19100	19100	19060	215
756	20241219	090800	252380240	19100	19080	19110	19050	637
757	20241219	090700	240237960	19070	19180	19180	19070	897
758	20241219	090600	223103700	19120	19210	19210	19120	761
759	20241219	090500	208525820	19200	19210	19210	19190	171
760	20241219	090400	205242450	19220	19230	19260	19220	596
761	20241219	090300	193784590	19230	19110	19230	19110	1206
762	20241219	090200	170649990	19110	19120	19150	19000	3667
763	20241219	090100	100723820	19100	19190	19190	19050	2550
764	20241219	090000	52052120	19080	19080	19300	19070	2728