KissMeData/448280/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214200	2931080460	17740	17740	17740	17740	1808
3	20241218	214100	2931080460	17740	17740	17740	17740	0
4	20241218	214000	2931080460	17740	17740	17740	17740	0
5	20241218	213900	2931080460	17740	17740	17740	17740	0
6	20241218	213800	2931080460	17740	17740	17740	17740	0
7	20241218	213700	2931080460	17740	17740	17740	17740	0
8	20241218	213600	2931080460	17740	17740	17740	17740	0
9	20241218	213500	2931080460	17740	17740	17740	17740	0
10	20241218	213400	2931080460	17740	17740	17740	17740	0
11	20241218	213300	2931080460	17740	17740	17740	17740	0
12	20241218	213200	2931080460	17740	17740	17740	17740	0
13	20241218	213100	2931080460	17740	17740	17740	17740	0
14	20241218	213000	2931080460	17740	17740	17740	17740	0
15	20241218	212900	2931080460	17740	17740	17740	17740	0
16	20241218	212800	2931080460	17740	17740	17740	17740	0
17	20241218	212700	2931080460	17740	17740	17740	17740	0
18	20241218	212600	2931080460	17740	17740	17740	17740	0
19	20241218	212500	2931080460	17740	17740	17740	17740	0
20	20241218	212400	2931080460	17740	17740	17740	17740	0
21	20241218	212300	2931080460	17740	17740	17740	17740	0
22	20241218	212200	2931080460	17740	17740	17740	17740	0
23	20241218	212100	2931080460	17740	17740	17740	17740	0
24	20241218	212000	2931080460	17740	17740	17740	17740	0
25	20241218	211900	2931080460	17740	17740	17740	17740	0
26	20241218	211800	2931080460	17740	17740	17740	17740	0
27	20241218	211700	2931080460	17740	17740	17740	17740	0
28	20241218	211600	2931080460	17740	17740	17740	17740	0
29	20241218	211500	2931080460	17740	17740	17740	17740	0
30	20241218	211400	2931080460	17740	17740	17740	17740	0
31	20241218	211300	2931080460	17740	17740	17740	17740	0
32	20241218	211200	2931080460	17740	17740	17740	17740	1808
33	20241218	211100	2931080460	17740	17740	17740	17740	0
34	20241218	211000	2931080460	17740	17740	17740	17740	0
35	20241218	210900	2931080460	17740	17740	17740	17740	0
36	20241218	210800	2931080460	17740	17740	17740	17740	0
37	20241218	210700	2931080460	17740	17740	17740	17740	0
38	20241218	210600	2931080460	17740	17740	17740	17740	0
39	20241218	210500	2931080460	17740	17740	17740	17740	0
40	20241218	210400	2931080460	17740	17740	17740	17740	0
41	20241218	210300	2931080460	17740	17740	17740	17740	0
42	20241218	210200	2931080460	17740	17740	17740	17740	0
43	20241218	210100	2931080460	17740	17740	17740	17740	0
44	20241218	210000	2931080460	17740	17740	17740	17740	0
45	20241218	205900	2931080460	17740	17740	17740	17740	0
46	20241218	205800	2931080460	17740	17740	17740	17740	0
47	20241218	205700	2931080460	17740	17740	17740	17740	0
48	20241218	205600	2931080460	17740	17740	17740	17740	0
49	20241218	205500	2931080460	17740	17740	17740	17740	0
50	20241218	205400	2931080460	17740	17740	17740	17740	0
51	20241218	205300	2931080460	17740	17740	17740	17740	0
52	20241218	205200	2931080460	17740	17740	17740	17740	0
53	20241218	205100	2931080460	17740	17740	17740	17740	0
54	20241218	205000	2931080460	17740	17740	17740	17740	0
55	20241218	204900	2931080460	17740	17740	17740	17740	0
56	20241218	204800	2931080460	17740	17740	17740	17740	0
57	20241218	204700	2931080460	17740	17740	17740	17740	0
58	20241218	204600	2931080460	17740	17740	17740	17740	0
59	20241218	204500	2931080460	17740	17740	17740	17740	0
60	20241218	204400	2931080460	17740	17740	17740	17740	0
61	20241218	204300	2931080460	17740	17740	17740	17740	0
62	20241218	204200	2931080460	17740	17740	17740	17740	1808
63	20241218	204100	2931080460	17740	17740	17740	17740	0
64	20241218	204000	2931080460	17740	17740	17740	17740	0
65	20241218	203900	2931080460	17740	17740	17740	17740	0
66	20241218	203800	2931080460	17740	17740	17740	17740	0
67	20241218	203700	2931080460	17740	17740	17740	17740	0
68	20241218	203600	2931080460	17740	17740	17740	17740	0
69	20241218	203500	2931080460	17740	17740	17740	17740	0
70	20241218	203400	2931080460	17740	17740	17740	17740	0
71	20241218	203300	2931080460	17740	17740	17740	17740	0
72	20241218	203200	2931080460	17740	17740	17740	17740	0
73	20241218	203100	2931080460	17740	17740	17740	17740	0
74	20241218	203000	2931080460	17740	17740	17740	17740	0
75	20241218	202900	2931080460	17740	17740	17740	17740	0
76	20241218	202800	2931080460	17740	17740	17740	17740	0
77	20241218	202700	2931080460	17740	17740	17740	17740	0
78	20241218	202600	2931080460	17740	17740	17740	17740	0
79	20241218	202500	2931080460	17740	17740	17740	17740	0
80	20241218	202400	2931080460	17740	17740	17740	17740	0
81	20241218	202300	2931080460	17740	17740	17740	17740	0
82	20241218	202200	2931080460	17740	17740	17740	17740	0
83	20241218	202100	2931080460	17740	17740	17740	17740	0
84	20241218	202000	2931080460	17740	17740	17740	17740	0
85	20241218	201900	2931080460	17740	17740	17740	17740	0
86	20241218	201800	2931080460	17740	17740	17740	17740	0
87	20241218	201700	2931080460	17740	17740	17740	17740	0
88	20241218	201600	2931080460	17740	17740	17740	17740	0
89	20241218	201500	2931080460	17740	17740	17740	17740	0
90	20241218	201400	2931080460	17740	17740	17740	17740	0
91	20241218	201300	2931080460	17740	17740	17740	17740	0
92	20241218	201200	2931080460	17740	17740	17740	17740	1808
93	20241218	201100	2931080460	17740	17740	17740	17740	0
94	20241218	201000	2931080460	17740	17740	17740	17740	0
95	20241218	200900	2931080460	17740	17740	17740	17740	0
96	20241218	200800	2931080460	17740	17740	17740	17740	0
97	20241218	200700	2931080460	17740	17740	17740	17740	0
98	20241218	200600	2931080460	17740	17740	17740	17740	0
99	20241218	200500	2931080460	17740	17740	17740	17740	0
100	20241218	200400	2931080460	17740	17740	17740	17740	0
101	20241218	200300	2931080460	17740	17740	17740	17740	0
102	20241218	200200	2931080460	17740	17740	17740	17740	0
103	20241218	200100	2931080460	17740	17740	17740	17740	0
104	20241218	200000	2931080460	17740	17740	17740	17740	0
105	20241218	195900	2931080460	17740	17740	17740	17740	0
106	20241218	195800	2931080460	17740	17740	17740	17740	0
107	20241218	195700	2931080460	17740	17740	17740	17740	0
108	20241218	195600	2931080460	17740	17740	17740	17740	0
109	20241218	195500	2931080460	17740	17740	17740	17740	0
110	20241218	195400	2931080460	17740	17740	17740	17740	0
111	20241218	195300	2931080460	17740	17740	17740	17740	0
112	20241218	195200	2931080460	17740	17740	17740	17740	0
113	20241218	195100	2931080460	17740	17740	17740	17740	0
114	20241218	195000	2931080460	17740	17740	17740	17740	0
115	20241218	194900	2931080460	17740	17740	17740	17740	0
116	20241218	194800	2931080460	17740	17740	17740	17740	0
117	20241218	194700	2931080460	17740	17740	17740	17740	0
118	20241218	194600	2931080460	17740	17740	17740	17740	0
119	20241218	194500	2931080460	17740	17740	17740	17740	0
120	20241218	194400	2931080460	17740	17740	17740	17740	0
121	20241218	194300	2931080460	17740	17740	17740	17740	0
122	20241218	194200	2931080460	17740	17740	17740	17740	1808
123	20241218	194100	2931080460	17740	17740	17740	17740	0
124	20241218	194000	2931080460	17740	17740	17740	17740	0
125	20241218	193900	2931080460	17740	17740	17740	17740	0
126	20241218	193800	2931080460	17740	17740	17740	17740	0
127	20241218	193700	2931080460	17740	17740	17740	17740	0
128	20241218	193600	2931080460	17740	17740	17740	17740	0
129	20241218	193500	2931080460	17740	17740	17740	17740	0
130	20241218	193400	2931080460	17740	17740	17740	17740	0
131	20241218	193300	2931080460	17740	17740	17740	17740	0
132	20241218	193200	2931080460	17740	17740	17740	17740	0
133	20241218	193100	2931080460	17740	17740	17740	17740	0
134	20241218	193000	2931080460	17740	17740	17740	17740	0
135	20241218	192900	2931080460	17740	17740	17740	17740	0
136	20241218	192800	2931080460	17740	17740	17740	17740	0
137	20241218	192700	2931080460	17740	17740	17740	17740	0
138	20241218	192600	2931080460	17740	17740	17740	17740	0
139	20241218	192500	2931080460	17740	17740	17740	17740	0
140	20241218	192400	2931080460	17740	17740	17740	17740	0
141	20241218	192300	2931080460	17740	17740	17740	17740	0
142	20241218	192200	2931080460	17740	17740	17740	17740	0
143	20241218	192100	2931080460	17740	17740	17740	17740	0
144	20241218	192000	2931080460	17740	17740	17740	17740	0
145	20241218	191900	2931080460	17740	17740	17740	17740	0
146	20241218	191800	2931080460	17740	17740	17740	17740	0
147	20241218	191700	2931080460	17740	17740	17740	17740	0
148	20241218	191600	2931080460	17740	17740	17740	17740	0
149	20241218	191500	2931080460	17740	17740	17740	17740	0
150	20241218	191400	2931080460	17740	17740	17740	17740	0
151	20241218	191300	2931080460	17740	17740	17740	17740	0
152	20241218	191200	2931080460	17740	17740	17740	17740	1808
153	20241218	191100	2931080460	17740	17740	17740	17740	0
154	20241218	191000	2931080460	17740	17740	17740	17740	0
155	20241218	190900	2931080460	17740	17740	17740	17740	0
156	20241218	190800	2931080460	17740	17740	17740	17740	0
157	20241218	190700	2931080460	17740	17740	17740	17740	0
158	20241218	190600	2931080460	17740	17740	17740	17740	0
159	20241218	190500	2931080460	17740	17740	17740	17740	0
160	20241218	190400	2931080460	17740	17740	17740	17740	0
161	20241218	190300	2931080460	17740	17740	17740	17740	0
162	20241218	190200	2931080460	17740	17740	17740	17740	0
163	20241218	190100	2931080460	17740	17740	17740	17740	0
164	20241218	190000	2931080460	17740	17740	17740	17740	0
165	20241218	185900	2931080460	17740	17740	17740	17740	0
166	20241218	185800	2931080460	17740	17740	17740	17740	0
167	20241218	185700	2931080460	17740	17740	17740	17740	0
168	20241218	185600	2931080460	17740	17740	17740	17740	0
169	20241218	185500	2931080460	17740	17740	17740	17740	0
170	20241218	185400	2931080460	17740	17740	17740	17740	0
171	20241218	185300	2931080460	17740	17740	17740	17740	0
172	20241218	185200	2931080460	17740	17740	17740	17740	0
173	20241218	185100	2931080460	17740	17740	17740	17740	0
174	20241218	185000	2931080460	17740	17740	17740	17740	0
175	20241218	184900	2931080460	17740	17740	17740	17740	0
176	20241218	184800	2931080460	17740	17740	17740	17740	0
177	20241218	184700	2931080460	17740	17740	17740	17740	0
178	20241218	184600	2931080460	17740	17740	17740	17740	0
179	20241218	184500	2931080460	17740	17740	17740	17740	0
180	20241218	184400	2931080460	17740	17740	17740	17740	0
181	20241218	184300	2931080460	17740	17740	17740	17740	0
182	20241218	184200	2931080460	17740	17740	17740	17740	1808
183	20241218	184100	2931080460	17740	17740	17740	17740	0
184	20241218	184000	2931080460	17740	17740	17740	17740	0
185	20241218	183900	2931080460	17740	17740	17740	17740	0
186	20241218	183800	2931080460	17740	17740	17740	17740	0
187	20241218	183700	2931080460	17740	17740	17740	17740	0
188	20241218	183600	2931080460	17740	17740	17740	17740	0
189	20241218	183500	2931080460	17740	17740	17740	17740	0
190	20241218	183400	2931080460	17740	17740	17740	17740	0
191	20241218	183300	2931080460	17740	17740	17740	17740	0
192	20241218	183200	2931080460	17740	17740	17740	17740	0
193	20241218	183100	2931080460	17740	17740	17740	17740	0
194	20241218	183000	2931080460	17740	17740	17740	17740	0
195	20241218	182900	2931080460	17740	17740	17740	17740	0
196	20241218	182800	2931080460	17740	17740	17740	17740	0
197	20241218	182700	2931080460	17740	17740	17740	17740	0
198	20241218	182600	2931080460	17740	17740	17740	17740	0
199	20241218	182500	2931080460	17740	17740	17740	17740	0
200	20241218	182400	2931080460	17740	17740	17740	17740	0
201	20241218	182300	2931080460	17740	17740	17740	17740	0
202	20241218	182200	2931080460	17740	17740	17740	17740	0
203	20241218	182100	2931080460	17740	17740	17740	17740	0
204	20241218	182000	2931080460	17740	17740	17740	17740	0
205	20241218	181900	2931080460	17740	17740	17740	17740	0
206	20241218	181800	2931080460	17740	17740	17740	17740	0
207	20241218	181700	2931080460	17740	17740	17740	17740	0
208	20241218	181600	2931080460	17740	17740	17740	17740	0
209	20241218	181500	2931080460	17740	17740	17740	17740	0
210	20241218	181400	2931080460	17740	17740	17740	17740	0
211	20241218	181300	2931080460	17740	17740	17740	17740	0
212	20241218	181200	2931080460	17740	17740	17740	17740	1808
213	20241218	181100	2931080460	17740	17740	17740	17740	0
214	20241218	181000	2931080460	17740	17740	17740	17740	0
215	20241218	180900	2931080460	17740	17740	17740	17740	0
216	20241218	180800	2931080460	17740	17740	17740	17740	0
217	20241218	180700	2931080460	17740	17740	17740	17740	0
218	20241218	180600	2931080460	17740	17740	17740	17740	0
219	20241218	180500	2931080460	17740	17740	17740	17740	0
220	20241218	180400	2931080460	17740	17740	17740	17740	0
221	20241218	180300	2931080460	17740	17740	17740	17740	0
222	20241218	180200	2931080460	17740	17740	17740	17740	0
223	20241218	180100	2931080460	17740	17740	17740	17740	0
224	20241218	180000	2931080460	17740	17740	17740	17740	0
225	20241218	175900	2931080460	17740	17740	17740	17740	0
226	20241218	175800	2931080460	17740	17740	17740	17740	0
227	20241218	175700	2931080460	17740	17740	17740	17740	0
228	20241218	175600	2931080460	17740	17740	17740	17740	0
229	20241218	175500	2931080460	17740	17740	17740	17740	0
230	20241218	175400	2931080460	17740	17740	17740	17740	0
231	20241218	175300	2931080460	17740	17740	17740	17740	0
232	20241218	175200	2931080460	17740	17740	17740	17740	0
233	20241218	175100	2931080460	17740	17740	17740	17740	0
234	20241218	175000	2931080460	17740	17740	17740	17740	0
235	20241218	174900	2931080460	17740	17740	17740	17740	0
236	20241218	174800	2931080460	17740	17740	17740	17740	0
237	20241218	174700	2931080460	17740	17740	17740	17740	0
238	20241218	174600	2931080460	17740	17740	17740	17740	0
239	20241218	174500	2931080460	17740	17740	17740	17740	0
240	20241218	174400	2931080460	17740	17740	17740	17740	0
241	20241218	174300	2931080460	17740	17740	17740	17740	0
242	20241218	174200	2931080460	17740	17740	17740	17740	1808
243	20241218	174100	2931080460	17740	17740	17740	17740	0
244	20241218	174000	2931080460	17740	17740	17740	17740	0
245	20241218	173900	2931080460	17740	17740	17740	17740	0
246	20241218	173800	2931080460	17740	17740	17740	17740	0
247	20241218	173700	2931080460	17740	17740	17740	17740	0
248	20241218	173600	2931080460	17740	17740	17740	17740	0
249	20241218	173500	2931080460	17740	17740	17740	17740	0
250	20241218	173400	2931080460	17740	17740	17740	17740	0
251	20241218	173300	2931080460	17740	17740	17740	17740	0
252	20241218	173200	2931080460	17740	17740	17740	17740	0
253	20241218	173100	2931080460	17740	17740	17740	17740	0
254	20241218	173000	2931080460	17740	17740	17740	17740	0
255	20241218	172900	2931080460	17740	17740	17740	17740	0
256	20241218	172800	2931080460	17740	17740	17740	17740	0
257	20241218	172700	2931080460	17740	17740	17740	17740	0
258	20241218	172600	2931080460	17740	17740	17740	17740	0
259	20241218	172500	2931080460	17740	17740	17740	17740	0
260	20241218	172400	2931080460	17740	17740	17740	17740	0
261	20241218	172300	2931080460	17740	17740	17740	17740	0
262	20241218	172200	2931080460	17740	17740	17740	17740	0
263	20241218	172100	2931080460	17740	17740	17740	17740	0
264	20241218	172000	2931080460	17740	17740	17740	17740	0
265	20241218	171900	2931080460	17740	17740	17740	17740	0
266	20241218	171800	2931080460	17740	17740	17740	17740	0
267	20241218	171700	2931080460	17740	17740	17740	17740	0
268	20241218	171600	2931080460	17740	17740	17740	17740	0
269	20241218	171500	2931080460	17740	17740	17740	17740	0
270	20241218	171400	2931080460	17740	17740	17740	17740	0
271	20241218	171300	2931080460	17740	17740	17740	17740	0
272	20241218	171200	2931080460	17740	17740	17740	17740	1808
273	20241218	171100	2931080460	17740	17740	17740	17740	0
274	20241218	171000	2931080460	17740	17740	17740	17740	0
275	20241218	170900	2931080460	17740	17740	17740	17740	0
276	20241218	170800	2931080460	17740	17740	17740	17740	0
277	20241218	170700	2931080460	17740	17740	17740	17740	0
278	20241218	170600	2931080460	17740	17740	17740	17740	0
279	20241218	170500	2931080460	17740	17740	17740	17740	0
280	20241218	170400	2931080460	17740	17740	17740	17740	0
281	20241218	170300	2931080460	17740	17740	17740	17740	0
282	20241218	170200	2931080460	17740	17740	17740	17740	0
283	20241218	170100	2931080460	17740	17740	17740	17740	0
284	20241218	170000	2931080460	17740	17740	17740	17740	0
285	20241218	165900	2931080460	17740	17740	17740	17740	0
286	20241218	165800	2931080460	17740	17740	17740	17740	0
287	20241218	165700	2931080460	17740	17740	17740	17740	0
288	20241218	165600	2931080460	17740	17740	17740	17740	0
289	20241218	165500	2931080460	17740	17740	17740	17740	0
290	20241218	165400	2931080460	17740	17740	17740	17740	0
291	20241218	165300	2931080460	17740	17740	17740	17740	0
292	20241218	165200	2931080460	17740	17740	17740	17740	0
293	20241218	165100	2931080460	17740	17740	17740	17740	0
294	20241218	165000	2931080460	17740	17740	17740	17740	0
295	20241218	164900	2931080460	17740	17740	17740	17740	0
296	20241218	164800	2931080460	17740	17740	17740	17740	0
297	20241218	164700	2931080460	17740	17740	17740	17740	0
298	20241218	164600	2931080460	17740	17740	17740	17740	0
299	20241218	164500	2931080460	17740	17740	17740	17740	0
300	20241218	164400	2931080460	17740	17740	17740	17740	0
301	20241218	164300	2931080460	17740	17740	17740	17740	0
302	20241218	164200	2931080460	17740	17740	17740	17740	1808
303	20241218	164100	2931080460	17740	17740	17740	17740	0
304	20241218	164000	2931080460	17740	17740	17740	17740	0
305	20241218	163900	2931080460	17740	17740	17740	17740	0
306	20241218	163800	2931080460	17740	17740	17740	17740	0
307	20241218	163700	2931080460	17740	17740	17740	17740	0
308	20241218	163600	2931080460	17740	17740	17740	17740	0
309	20241218	163500	2931080460	17740	17740	17740	17740	0
310	20241218	163400	2931080460	17740	17740	17740	17740	0
311	20241218	163300	2931080460	17740	17740	17740	17740	0
312	20241218	163200	2931080460	17740	17740	17740	17740	0
313	20241218	163100	2931080460	17740	17740	17740	17740	0
314	20241218	163000	2931080460	17740	17740	17740	17740	0
315	20241218	162900	2931080460	17740	17740	17740	17740	0
316	20241218	162800	2931080460	17740	17740	17740	17740	0
317	20241218	162700	2931080460	17740	17740	17740	17740	0
318	20241218	162600	2931080460	17740	17740	17740	17740	0
319	20241218	162500	2931080460	17740	17740	17740	17740	0
320	20241218	162400	2931080460	17740	17740	17740	17740	0
321	20241218	162300	2931080460	17740	17740	17740	17740	0
322	20241218	162200	2931080460	17740	17740	17740	17740	0
323	20241218	162100	2931080460	17740	17740	17740	17740	0
324	20241218	162000	2931080460	17740	17740	17740	17740	0
325	20241218	161900	2931080460	17740	17740	17740	17740	0
326	20241218	161800	2931080460	17740	17740	17740	17740	0
327	20241218	161700	2931080460	17740	17740	17740	17740	0
328	20241218	161600	2931080460	17740	17740	17740	17740	0
329	20241218	161500	2931080460	17740	17740	17740	17740	0
330	20241218	161400	2931080460	17740	17740	17740	17740	0
331	20241218	161300	2931080460	17740	17740	17740	17740	0
332	20241218	161200	2931080460	17740	17740	17740	17740	1808
333	20241218	161100	2931080460	17740	17740	17740	17740	0
334	20241218	161000	2931080460	17740	17740	17740	17740	0
335	20241218	160900	2931080460	17740	17740	17740	17740	0
336	20241218	160800	2931080460	17740	17740	17740	17740	0
337	20241218	160700	2931080460	17740	17740	17740	17740	0
338	20241218	160600	2931080460	17740	17740	17740	17740	0
339	20241218	160500	2931080460	17740	17740	17740	17740	0
340	20241218	160400	2931080460	17740	17740	17740	17740	0
341	20241218	160300	2931080460	17740	17740	17740	17740	0
342	20241218	160200	2931080460	17740	17740	17740	17740	0
343	20241218	160100	2931080460	17740	17740	17740	17740	0
344	20241218	160000	2931080460	17740	17740	17740	17740	0
345	20241218	155900	2931080460	17740	17740	17740	17740	0
346	20241218	155800	2931080460	17740	17740	17740	17740	0
347	20241218	155700	2931080460	17740	17740	17740	17740	0
348	20241218	155600	2931080460	17740	17740	17740	17740	0
349	20241218	155500	2931080460	17740	17740	17740	17740	0
350	20241218	155400	2931080460	17740	17740	17740	17740	0
351	20241218	155300	2931080460	17740	17740	17740	17740	0
352	20241218	155200	2931080460	17740	17740	17740	17740	0
353	20241218	155100	2931080460	17740	17740	17740	17740	0
354	20241218	155000	2931080460	17740	17740	17740	17740	0
355	20241218	154900	2931080460	17740	17740	17740	17740	0
356	20241218	154800	2931080460	17740	17740	17740	17740	0
357	20241218	154700	2931080460	17740	17740	17740	17740	0
358	20241218	154600	2931080460	17740	17740	17740	17740	0
359	20241218	154500	2931080460	17740	17740	17740	17740	0
360	20241218	154400	2931080460	17740	17740	17740	17740	0
361	20241218	154300	2931080460	17740	17740	17740	17740	0
362	20241218	154200	2931080460	17740	17740	17740	17740	1808
363	20241218	154100	2931080460	17740	17740	17740	17740	0
364	20241218	154000	2931080460	17740	17740	17740	17740	0
365	20241218	153900	2931080460	17740	17740	17740	17740	0
366	20241218	153800	2931080460	17740	17740	17740	17740	0
367	20241218	153700	2931080460	17740	17740	17740	17740	0
368	20241218	153600	2931080460	17740	17740	17740	17740	0
369	20241218	153500	2931080460	17740	17740	17740	17740	0
370	20241218	153400	2931080460	17740	17740	17740	17740	0
371	20241218	153300	2931080460	17740	17740	17740	17740	0
372	20241218	153200	2931080460	17740	17740	17740	17740	0
373	20241218	153100	2931080460	17740	17740	17740	17740	0
374	20241218	153000	2931080460	17740	17740	17740	17740	1808
375	20241218	152900	2899006540	17830	17830	17830	17830	0
376	20241218	152800	2899006540	17830	17830	17830	17830	0
377	20241218	152700	2899006540	17830	17830	17830	17830	0
378	20241218	152600	2899006540	17830	17830	17830	17830	0
379	20241218	152500	2899006540	17830	17830	17830	17830	0
380	20241218	152400	2899006540	17830	17830	17830	17830	0
381	20241218	152300	2899006540	17830	17830	17830	17830	0
382	20241218	152200	2899006540	17830	17830	17830	17830	0
383	20241218	152100	2899006540	17830	17830	17830	17830	0
384	20241218	152000	2899006540	17830	17830	17830	17830	0
385	20241218	151900	2899006540	17830	17780	17830	17760	675
386	20241218	151800	2887010360	17780	17850	17850	17780	373
387	20241218	151700	2880374850	17790	17790	17800	17790	241
388	20241218	151600	2876087360	17870	17870	17870	17870	16
389	20241218	151500	2875801440	17870	17880	17880	17870	3
390	20241218	151400	2875747810	17780	17780	17780	17780	100
391	20241218	151300	2873969810	17780	17790	17890	17780	227
392	20241218	151200	2869932330	17790	17830	17880	17790	301
393	20241218	151100	2864573690	17900	17830	17900	17830	94
394	20241218	151000	2862897600	17800	17800	17810	17800	35
395	20241218	150900	2862274350	17800	17800	17800	17800	2
396	20241218	150800	2862238750	17800	17810	17810	17800	90
397	20241218	150700	2860636470	17810	17830	17830	17810	89
398	20241218	150600	2859050180	17830	17860	17860	17830	62
399	20241218	150500	2857943190	17860	17860	17860	17860	149
400	20241218	150400	2855282050	17860	17870	17870	17860	40
401	20241218	150300	2854567350	17860	17860	17860	17860	0
402	20241218	150200	2854567350	17860	17860	17860	17860	0
403	20241218	150100	2854567350	17860	17850	17860	17850	100
404	20241218	150000	2852781900	17860	17860	17860	17860	0
405	20241218	145900	2852781900	17860	17860	17860	17860	23
406	20241218	145800	2852371120	17870	17870	17870	17870	0
407	20241218	145700	2852371120	17870	17870	17870	17870	29
408	20241218	145600	2851852890	17880	17990	17990	17880	243
409	20241218	145500	2847502830	18010	18010	18010	18010	0
410	20241218	145400	2847502830	18010	17960	18010	17920	62
411	20241218	145300	2846391660	18010	18010	18010	18010	0
412	20241218	145200	2846391660	18010	18000	18010	18000	24
413	20241218	145100	2845959620	18010	18010	18010	18010	1
414	20241218	145000	2845941610	18010	18010	18010	18010	1
415	20241218	144900	2845923600	17990	17940	17990	17940	151
416	20241218	144800	2843214610	17930	17870	17930	17870	300
417	20241218	144700	2837839850	17830	17830	17830	17830	239
418	20241218	144600	2833578480	17820	17820	17820	17820	24
419	20241218	144500	2833150800	17820	17820	17820	17820	0
420	20241218	144400	2833150800	17820	17830	17830	17800	372
421	20241218	144300	2826523780	17830	17830	17830	17830	91
422	20241218	144200	2824901250	17830	17860	17870	17830	69
423	20241218	144100	2823669110	17860	17860	17860	17860	0
424	20241218	144000	2823669110	17860	17860	17860	17860	3
425	20241218	143900	2823615530	17860	17860	17860	17860	10
426	20241218	143800	2823436930	17820	17820	17820	17820	8
427	20241218	143700	2823294370	17810	17810	17810	17810	0
428	20241218	143600	2823294370	17810	17860	17860	17810	7
429	20241218	143500	2823169450	17860	17810	17860	17800	482
430	20241218	143400	2814588840	17800	17810	17810	17800	141
431	20241218	143300	2812078730	17810	17840	17840	17800	525
432	20241218	143200	2802724990	17850	17870	17870	17850	131
433	20241218	143100	2800385980	17880	17880	17880	17880	20
434	20241218	143000	2800028380	17880	17880	17880	17880	42
435	20241218	142900	2799277420	17880	17880	17880	17880	37
436	20241218	142800	2798615860	17880	17880	17880	17880	135
437	20241218	142700	2796202060	17880	17880	17950	17880	121
438	20241218	142600	2794038510	17950	17950	17950	17950	8
439	20241218	142500	2793894910	17950	17950	17950	17950	0
440	20241218	142400	2793894910	17950	17950	17950	17950	0
441	20241218	142300	2793894910	17950	17950	17950	17950	5
442	20241218	142200	2793805160	17950	17950	17950	17950	5
443	20241218	142100	2793715410	17870	17910	17910	17870	130
444	20241218	142000	2791391910	17870	17870	17870	17870	8
445	20241218	141900	2791248950	17810	17810	17810	17810	477
446	20241218	141800	2782753580	17810	17830	17830	17810	1666
447	20241218	141700	2753079630	17840	17830	17840	17820	140
448	20241218	141600	2750584190	17840	17840	17840	17840	600
449	20241218	141500	2739880190	17850	17870	17870	17850	1649
450	20241218	141400	2710439180	17870	17890	17890	17870	240
451	20241218	141300	2706148140	17900	17910	17910	17900	102
452	20241218	141200	2704321580	17910	17910	17910	17910	37
453	20241218	141100	2703658910	17910	17920	17920	17910	72
454	20241218	141000	2702369070	17920	17910	17920	17910	60
455	20241218	140900	2701294080	17910	17910	17910	17910	5
456	20241218	140800	2701204530	17920	17920	17920	17920	0
457	20241218	140700	2701204530	17920	17910	17920	17910	185
458	20241218	140600	2697890730	17920	17940	17940	17920	19
459	20241218	140500	2697550210	17920	17920	17920	17920	0
460	20241218	140400	2697550210	17920	17960	17960	17920	105
461	20241218	140300	2695667800	17970	17990	17990	17970	26
462	20241218	140200	2695200480	18000	18000	18000	18000	0
463	20241218	140100	2695200480	18000	18010	18010	18000	13
464	20241218	140000	2694966450	18000	18000	18000	18000	0
465	20241218	135900	2694966450	18000	18030	18030	18000	111
466	20241218	135800	2692968040	18030	18030	18030	18030	0
467	20241218	135700	2692968040	18030	18030	18030	18030	0
468	20241218	135600	2692968040	18030	18110	18110	18030	69
469	20241218	135500	2691722770	18030	18030	18030	18030	5
470	20241218	135400	2691632620	18030	18030	18030	18030	0
471	20241218	135300	2691632620	18030	18030	18030	18030	0
472	20241218	135200	2691632620	18030	18030	18030	18030	0
473	20241218	135100	2691632620	18030	18110	18110	18020	565
474	20241218	135000	2681424980	18120	18130	18130	18120	56
475	20241218	134900	2680410250	18130	18130	18130	18130	0
476	20241218	134800	2680410250	18130	18130	18130	18130	0
477	20241218	134700	2680410250	18130	18130	18130	18130	43
478	20241218	134600	2679630660	18130	18140	18140	18130	217
479	20241218	134500	2675694400	18140	18140	18140	18140	0
480	20241218	134400	2675694400	18140	18130	18140	18130	115
481	20241218	134300	2673608490	18130	18130	18130	18130	0
482	20241218	134200	2673608490	18130	18130	18130	18130	1
483	20241218	134100	2673590360	18130	18130	18130	18130	3
484	20241218	134000	2673535970	18130	18130	18130	18130	0
485	20241218	133900	2673535970	18130	18130	18130	18130	0
486	20241218	133800	2673535970	18130	18130	18130	18130	50
487	20241218	133700	2672629470	18130	18130	18130	18130	0
488	20241218	133600	2672629470	18130	18130	18130	18130	39
489	20241218	133500	2671922400	18130	18130	18130	18130	0
490	20241218	133400	2671922400	18130	18130	18130	18130	0
491	20241218	133300	2671922400	18130	18130	18130	18130	10
492	20241218	133200	2671741100	18130	18130	18130	18130	17
493	20241218	133100	2671432890	18130	18140	18140	18130	102
494	20241218	133000	2669583540	18140	18140	18140	18140	106
495	20241218	132900	2667660700	18140	18100	18140	18100	118
496	20241218	132800	2665523530	18100	18100	18100	18100	207
497	20241218	132700	2661776830	18100	18100	18100	18090	52
498	20241218	132600	2660835700	17980	17980	17980	17980	4
499	20241218	132500	2660763780	17980	17980	17980	17980	0
500	20241218	132400	2660763780	17980	18020	18030	17970	686
501	20241218	132300	2648396730	18020	18020	18020	18020	2
502	20241218	132200	2648360690	17950	18020	18020	17950	43
503	20241218	132100	2647588770	17950	17960	17960	17950	43
504	20241218	132000	2646816880	17950	17950	17950	17950	0
505	20241218	131900	2646816880	17950	17960	17960	17950	216
506	20241218	131800	2642939360	18020	18020	18020	18020	2
507	20241218	131700	2642903320	18020	18020	18020	18020	0
508	20241218	131600	2642903320	18020	18020	18020	18020	2
509	20241218	131500	2642867280	18020	18020	18020	18020	8
510	20241218	131400	2642723120	18020	17940	18020	17940	20
511	20241218	131300	2642363520	17940	18030	18030	17940	156
512	20241218	131200	2639556590	18030	18010	18030	18010	79
513	20241218	131100	2638133340	18010	18010	18010	18010	0
514	20241218	131000	2638133340	18010	18010	18010	18010	10
515	20241218	130900	2637953240	18000	18000	18000	18000	0
516	20241218	130800	2637953240	18000	18000	18000	18000	1
517	20241218	130700	2637935240	18000	18000	18000	18000	0
518	20241218	130600	2637935240	18000	18000	18000	18000	51
519	20241218	130500	2637017240	18000	18000	18000	18000	0
520	20241218	130400	2637017240	18000	18000	18000	18000	0
521	20241218	130300	2637017240	18000	18000	18000	18000	20
522	20241218	130200	2636657240	18010	17940	18010	17940	7
523	20241218	130100	2636531380	17980	17950	17980	17950	69
524	20241218	130000	2635291470	17940	17940	17940	17940	64
525	20241218	125900	2634143310	17940	17940	17940	17940	1
526	20241218	125800	2634125370	17940	17970	17980	17940	164
527	20241218	125700	2631177430	17970	17950	17970	17950	4
528	20241218	125600	2631105570	17970	17970	17970	17970	1
529	20241218	125500	2631087600	17940	17980	17980	17940	87
530	20241218	125400	2629523500	17980	17980	17980	17980	2
531	20241218	125300	2629487540	18020	18020	18020	18020	100
532	20241218	125200	2627685540	18010	18010	18010	18010	11
533	20241218	125100	2627487430	18010	18010	18010	18010	21
534	20241218	125000	2627109220	18010	18010	18010	18010	0
535	20241218	124900	2627109220	18010	18010	18010	18010	0
536	20241218	124800	2627109220	18010	18010	18010	18010	1
537	20241218	124700	2627091210	17980	17980	17980	17980	0
538	20241218	124600	2627091210	17980	17980	17980	17980	39
539	20241218	124500	2626389990	17980	17980	17980	17980	21
540	20241218	124400	2626012410	17980	17980	17980	17980	20
541	20241218	124300	2625652810	17980	17990	17990	17980	3
542	20241218	124200	2625598860	17920	17920	17920	17920	0
543	20241218	124100	2625598860	17920	17920	17920	17920	12
544	20241218	124000	2625383820	18000	18000	18000	18000	0
545	20241218	123900	2625383820	18000	18000	18000	18000	1
546	20241218	123800	2625365820	17910	17910	17910	17910	0
547	20241218	123700	2625365820	17910	17910	17910	17910	2
548	20241218	123600	2625330000	18030	18030	18030	18030	19
549	20241218	123500	2624987430	18030	18030	18030	18030	0
550	20241218	123400	2624987430	18030	18030	18030	18030	1
551	20241218	123300	2624969400	17910	17910	17910	17910	0
552	20241218	123200	2624969400	17910	17910	17910	17910	10
553	20241218	123100	2624790300	18030	18030	18030	18030	1
554	20241218	123000	2624772270	17950	17950	17950	17950	50
555	20241218	122900	2623874770	17990	17990	17990	17990	0
556	20241218	122800	2623874770	17990	17910	17990	17910	54
557	20241218	122700	2622907550	17990	17990	17990	17990	1
558	20241218	122600	2622889560	17910	17990	17990	17910	99
559	20241218	122500	2621108630	17990	18050	18050	17990	1106
560	20241218	122400	2601198090	18050	18050	18050	18050	0
561	20241218	122300	2601198090	18050	18010	18050	18010	16
562	20241218	122200	2600909890	18010	18020	18020	18010	28
563	20241218	122100	2600405580	18020	18020	18020	18020	6
564	20241218	122000	2600297460	18020	18020	18020	18020	0
565	20241218	121900	2600297460	18020	18020	18020	18020	7
566	20241218	121800	2600171320	18070	18020	18070	18020	6
567	20241218	121700	2600063150	18020	18020	18020	18020	3
568	20241218	121600	2600009090	18010	18010	18010	18010	8
569	20241218	121500	2599865010	18020	18020	18020	18020	0
570	20241218	121400	2599865010	18020	18020	18020	18020	106
571	20241218	121300	2597954890	18010	18010	18010	18010	0
572	20241218	121200	2597954890	18010	18010	18010	18010	0
573	20241218	121100	2597954890	18010	18020	18020	18010	44
574	20241218	121000	2597162040	18020	18020	18020	18020	0
575	20241218	120900	2597162040	18020	18040	18040	18020	46
576	20241218	120800	2596332920	18040	18040	18040	18040	0
577	20241218	120700	2596332920	18040	18100	18100	18040	177
578	20241218	120600	2593136430	18160	18160	18160	18160	50
579	20241218	120500	2592228430	18160	18160	18160	18160	0
580	20241218	120400	2592228430	18160	18160	18160	18160	100
581	20241218	120300	2590412430	18160	18160	18160	18160	0
582	20241218	120200	2590412430	18160	18160	18160	18160	0
583	20241218	120100	2590412430	18160	18160	18160	18160	0
584	20241218	120000	2590412430	18160	18170	18170	18140	5
585	20241218	115900	2590321660	18180	18180	18180	18180	28
586	20241218	115800	2589812620	18190	18170	18190	18170	12
587	20241218	115700	2589594400	18180	18180	18180	18180	9
588	20241218	115600	2589430780	18180	18100	18180	18060	3
589	20241218	115500	2589376440	18060	18170	18170	18060	29
590	20241218	115400	2588851490	18210	18200	18210	18200	20
591	20241218	115300	2588487390	18050	18050	18050	18050	0
592	20241218	115200	2588487390	18050	18200	18210	18040	521
593	20241218	115100	2579020120	18200	18070	18200	18070	88
594	20241218	115000	2577422900	18070	18070	18070	18070	3
595	20241218	114900	2577368690	18070	18070	18070	18070	0
596	20241218	114800	2577368690	18070	18070	18070	18070	42
597	20241218	114700	2576609750	18070	18070	18070	18070	1
598	20241218	114600	2576591680	18070	18070	18080	18070	19
599	20241218	114500	2576248250	18080	18000	18080	18000	52
600	20241218	114400	2575308670	18000	18000	18000	18000	50
601	20241218	114300	2574408670	18000	18000	18000	18000	132
602	20241218	114200	2572032670	17960	17960	17960	17960	0
603	20241218	114100	2572032670	17960	17890	17960	17890	213
604	20241218	114000	2568210650	17890	17890	17890	17890	50
605	20241218	113900	2567316150	17890	17890	17890	17890	0
606	20241218	113800	2567316150	17890	17890	17890	17890	0
607	20241218	113700	2567316150	17890	17890	17890	17890	0
608	20241218	113600	2567316150	17890	17890	17890	17890	0
609	20241218	113500	2567316150	17890	17890	17890	17890	3
610	20241218	113400	2567262480	17890	17890	17890	17890	0
611	20241218	113300	2567262480	17890	17890	17890	17890	0
612	20241218	113200	2567262480	17890	17890	17890	17890	0
613	20241218	113100	2567262480	17890	17890	17890	17890	1
614	20241218	113000	2567244590	17890	17870	17890	17870	140
615	20241218	112900	2564740790	17810	17830	17830	17810	610
616	20241218	112800	2553868770	17830	17860	17880	17830	644
617	20241218	112700	2542378930	17890	17890	17890	17890	1
618	20241218	112600	2542361040	17890	17860	17890	17850	63
619	20241218	112500	2541235890	17870	17870	17870	17870	9
620	20241218	112400	2541075060	17880	17880	17880	17880	22
621	20241218	112300	2540681700	17880	17880	17880	17880	0
622	20241218	112200	2540681700	17880	17880	17890	17880	16
623	20241218	112100	2540395610	17890	17890	17890	17890	0
624	20241218	112000	2540395610	17890	17860	17890	17860	22
625	20241218	111900	2540002660	17860	17870	17870	17860	678
626	20241218	111800	2527892670	17870	17880	17890	17870	140
627	20241218	111700	2525389860	17890	17890	17890	17890	10
628	20241218	111600	2525210960	17890	17890	17890	17890	34
629	20241218	111500	2524602700	17900	17940	17940	17900	20
630	20241218	111400	2524244660	17960	17940	17960	17940	52
631	20241218	111300	2523311740	17940	17940	17940	17940	51
632	20241218	111200	2522396800	17900	17900	17900	17900	112
633	20241218	111100	2520392000	17900	17940	17940	17900	56
634	20241218	111000	2519389560	17910	17910	17910	17900	102
635	20241218	110900	2517562750	17910	17910	17910	17910	5
636	20241218	110800	2517473200	17910	17910	17910	17910	20
637	20241218	110700	2517115000	17940	17940	17940	17940	0
638	20241218	110600	2517115000	17940	17940	17940	17940	5
639	20241218	110500	2517025300	17940	17900	17940	17900	49
640	20241218	110400	2516147400	17900	17900	17900	17900	91
641	20241218	110300	2514518500	17900	17890	17900	17890	50
642	20241218	110200	2513623600	17880	17880	17880	17880	0
643	20241218	110100	2513623600	17880	17890	17890	17880	19
644	20241218	110000	2513283720	17890	17890	17890	17890	6
645	20241218	105900	2513176380	17890	17870	17890	17870	38
646	20241218	105800	2512497240	17870	17900	17900	17870	7
647	20241218	105700	2512372090	17900	17900	17900	17900	1
648	20241218	105600	2512354190	17900	17900	17900	17900	66
649	20241218	105500	2511172790	17860	17860	17860	17860	8
650	20241218	105400	2511029910	17900	17900	17900	17900	0
651	20241218	105300	2511029910	17900	17890	17900	17860	235
652	20241218	105200	2506823620	17860	17910	17910	17860	51
653	20241218	105100	2505912090	17950	17950	17950	17950	0
654	20241218	105000	2505912090	17950	17950	17950	17950	0
655	20241218	104900	2505912090	17950	17910	17950	17910	10
656	20241218	104800	2505732950	17900	17900	17900	17900	71
657	20241218	104700	2504462050	17900	17840	17900	17840	442
658	20241218	104600	2496571720	17850	17910	17910	17850	165
659	20241218	104500	2493625400	17910	17930	17930	17910	9
660	20241218	104400	2493464060	17850	17840	17850	17840	96
661	20241218	104300	2491750980	17840	17840	17840	17840	1054
662	20241218	104200	2472947620	17840	17900	17900	17840	339
663	20241218	104100	2466883130	17900	17970	17970	17900	1629
664	20241218	104000	2437687000	18000	17970	18000	17960	6
665	20241218	103900	2437579190	17960	17960	17960	17960	0
666	20241218	103800	2437579190	17960	18000	18000	17960	195
667	20241218	103700	2434073920	18050	17990	18050	17990	10
668	20241218	103600	2433893960	18050	17990	18050	17990	69
669	20241218	103500	2432652590	17990	18000	18000	17990	452
670	20241218	103400	2424518140	18000	18010	18010	18000	6
671	20241218	103300	2424410120	18000	18000	18000	18000	8
672	20241218	103200	2424266120	18000	18000	18000	18000	33
673	20241218	103100	2423672120	18020	18070	18070	18010	49
674	20241218	103000	2422788760	18090	18070	18090	18070	80
675	20241218	102900	2421342350	18070	18070	18070	18070	1
676	20241218	102800	2421324280	18030	18030	18030	18030	6
677	20241218	102700	2421216100	18080	18080	18080	18080	2
678	20241218	102600	2421179940	18080	18080	18080	18080	3
679	20241218	102500	2421125700	17980	17980	17980	17970	345
680	20241218	102400	2414924330	18100	18040	18100	18040	44
681	20241218	102300	2414129280	17980	18030	18030	17980	3
682	20241218	102200	2414075240	18030	18030	18030	18030	36
683	20241218	102100	2413426160	18030	18030	18030	18030	29
684	20241218	102000	2412903290	18070	18070	18070	18070	1
685	20241218	101900	2412885220	17930	17930	17930	17930	9
686	20241218	101800	2412723850	17930	18080	18080	17930	147
687	20241218	101700	2410087990	17930	18020	18020	17930	303
688	20241218	101600	2404636200	18030	18100	18100	18030	256
689	20241218	101500	2400015010	18100	18100	18100	18100	8
690	20241218	101400	2399870210	18050	18100	18100	18050	119
691	20241218	101300	2397718810	18100	18030	18100	18030	11
692	20241218	101200	2397520340	18030	18100	18100	18030	112
693	20241218	101100	2395496220	18010	18010	18010	18010	30
694	20241218	101000	2394955920	18020	17940	18020	17910	223
695	20241218	100900	2390950020	17930	17910	17930	17820	432
696	20241218	100800	2383211470	17910	17820	17910	17810	662
697	20241218	100700	2371404520	17810	17850	17850	17810	369
698	20241218	100600	2364827860	17850	17890	17900	17850	307
699	20241218	100500	2359346720	17850	17810	17850	17810	37
700	20241218	100400	2358686860	17810	17830	17840	17810	781
701	20241218	100300	2344773410	17850	17890	17970	17850	520
702	20241218	100200	2335473330	17890	17960	17990	17890	2031
703	20241218	100100	2299071280	17950	17950	17950	17950	0
704	20241218	100000	2299071280	17950	17950	17950	17950	0
705	20241218	095900	2299071280	17950	17980	18030	17950	875
706	20241218	095800	2283361270	17980	18010	18010	17960	1099
707	20241218	095700	2263583490	18000	18100	18100	18000	365
708	20241218	095600	2257002030	18050	18060	18060	18050	40
709	20241218	095500	2256280020	18050	18150	18150	18050	2700
710	20241218	095400	2207425310	18160	18190	18190	18150	1095
711	20241218	095300	2187536170	18160	18190	18190	18160	368
712	20241218	095200	2180850810	18200	18180	18200	18180	171
713	20241218	095100	2177740030	18210	18190	18230	18190	134
714	20241218	095000	2175301450	18200	18280	18280	18200	760
715	20241218	094900	2161467670	18280	18250	18280	18220	321
716	20241218	094800	2155607330	18270	18240	18270	18220	268
717	20241218	094700	2150717150	18240	18210	18250	18210	184
718	20241218	094600	2147363470	18210	18210	18220	18200	222
719	20241218	094500	2143320820	18210	18260	18260	18200	927
720	20241218	094400	2126436350	18260	18370	18380	18260	1455
721	20241218	094300	2099783940	18380	18410	18440	18380	198
722	20241218	094200	2096137840	18400	18420	18420	18360	171
723	20241218	094100	2092991170	18430	18350	18430	18350	363
724	20241218	094000	2086328810	18350	18350	18460	18350	701
725	20241218	093900	2073441280	18330	18330	18330	18330	21
726	20241218	093800	2073056350	18310	18420	18520	18310	1127
727	20241218	093700	2052329020	18480	18470	18520	18380	219
728	20241218	093600	2048276640	18480	18460	18480	18350	317
729	20241218	093500	2042424200	18460	18440	18460	18310	269
730	20241218	093400	2037461840	18340	18340	18350	18320	115
731	20241218	093300	2035353710	18310	18250	18450	18150	1690
732	20241218	093200	2004528130	18190	18330	18390	18180	1333
733	20241218	093100	1980181260	18360	18380	18450	18340	1323
734	20241218	093000	1955873120	18380	18490	18500	18380	138
735	20241218	092900	1953327740	18480	18420	18490	18370	963
736	20241218	092800	1935602220	18420	18370	18500	18360	469
737	20241218	092700	1926976770	18440	18670	18670	18350	4414
738	20241218	092600	1844992410	18680	18840	18840	18680	1397
739	20241218	092500	1818851550	18710	18690	18840	18690	486
740	20241218	092400	1809716880	18690	18940	18940	18650	2167
741	20241218	092300	1769160250	18940	18940	19070	18880	815
742	20241218	092200	1753744420	18930	18890	18930	18750	2753
743	20241218	092100	1701766150	18890	18790	18890	18790	560
744	20241218	092000	1691194870	18760	18760	18940	18640	5256
745	20241218	091900	1592566180	18760	19140	19140	18750	4774
746	20241218	091800	1501999630	19150	19440	19670	19150	4331
747	20241218	091700	1418078210	19560	19680	19680	19340	3449
748	20241218	091600	1350725800	19670	19550	19910	19290	4130
749	20241218	091500	1269942100	19610	19940	20100	19230	13465
750	20241218	091400	1004196080	20450	20450	20450	20450	0
751	20241218	091300	1004196080	20450	20350	20450	20050	1502
752	20241218	091200	973594430	20100	19380	20400	19200	12250
753	20241218	091100	733043120	19380	18890	19380	18890	9452
754	20241218	091000	551015520	18890	18670	19140	18540	5088
755	20241218	090900	455149600	18670	18500	18670	18500	1746
756	20241218	090800	422694820	18390	18270	18460	18140	2989
757	20241218	090700	367966810	18280	18350	18350	18240	162
758	20241218	090600	364994290	18350	18340	18390	18180	551
759	20241218	090500	354926710	18390	18390	18410	17920	3393
760	20241218	090400	293286840	18390	18410	18500	18230	739
761	20241218	090300	279723730	18510	18190	18620	17810	5319
762	20241218	090200	183058680	18190	18420	18530	18190	3022
763	20241218	090100	127594440	18430	18660	18760	18430	3882
764	20241218	090000	55537540	18760	18630	18770	18620	2975