KissMeData/453340/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214400	2203164760	15890	15890	15890	15890	1906
3	20241218	214300	2203164760	15890	15890	15890	15890	0
4	20241218	214200	2203164760	15890	15890	15890	15890	0
5	20241218	214100	2203164760	15890	15890	15890	15890	0
6	20241218	214000	2203164760	15890	15890	15890	15890	0
7	20241218	213900	2203164760	15890	15890	15890	15890	0
8	20241218	213800	2203164760	15890	15890	15890	15890	0
9	20241218	213700	2203164760	15890	15890	15890	15890	0
10	20241218	213600	2203164760	15890	15890	15890	15890	0
11	20241218	213500	2203164760	15890	15890	15890	15890	0
12	20241218	213400	2203164760	15890	15890	15890	15890	0
13	20241218	213300	2203164760	15890	15890	15890	15890	0
14	20241218	213200	2203164760	15890	15890	15890	15890	0
15	20241218	213100	2203164760	15890	15890	15890	15890	0
16	20241218	213000	2203164760	15890	15890	15890	15890	0
17	20241218	212900	2203164760	15890	15890	15890	15890	0
18	20241218	212800	2203164760	15890	15890	15890	15890	0
19	20241218	212700	2203164760	15890	15890	15890	15890	0
20	20241218	212600	2203164760	15890	15890	15890	15890	0
21	20241218	212500	2203164760	15890	15890	15890	15890	0
22	20241218	212400	2203164760	15890	15890	15890	15890	0
23	20241218	212300	2203164760	15890	15890	15890	15890	0
24	20241218	212200	2203164760	15890	15890	15890	15890	0
25	20241218	212100	2203164760	15890	15890	15890	15890	0
26	20241218	212000	2203164760	15890	15890	15890	15890	0
27	20241218	211900	2203164760	15890	15890	15890	15890	0
28	20241218	211800	2203164760	15890	15890	15890	15890	0
29	20241218	211700	2203164760	15890	15890	15890	15890	0
30	20241218	211600	2203164760	15890	15890	15890	15890	0
31	20241218	211500	2203164760	15890	15890	15890	15890	0
32	20241218	211400	2203164760	15890	15890	15890	15890	1906
33	20241218	211300	2203164760	15890	15890	15890	15890	0
34	20241218	211200	2203164760	15890	15890	15890	15890	0
35	20241218	211100	2203164760	15890	15890	15890	15890	0
36	20241218	211000	2203164760	15890	15890	15890	15890	0
37	20241218	210900	2203164760	15890	15890	15890	15890	0
38	20241218	210800	2203164760	15890	15890	15890	15890	0
39	20241218	210700	2203164760	15890	15890	15890	15890	0
40	20241218	210600	2203164760	15890	15890	15890	15890	0
41	20241218	210500	2203164760	15890	15890	15890	15890	0
42	20241218	210400	2203164760	15890	15890	15890	15890	0
43	20241218	210300	2203164760	15890	15890	15890	15890	0
44	20241218	210200	2203164760	15890	15890	15890	15890	0
45	20241218	210100	2203164760	15890	15890	15890	15890	0
46	20241218	210000	2203164760	15890	15890	15890	15890	0
47	20241218	205900	2203164760	15890	15890	15890	15890	0
48	20241218	205800	2203164760	15890	15890	15890	15890	0
49	20241218	205700	2203164760	15890	15890	15890	15890	0
50	20241218	205600	2203164760	15890	15890	15890	15890	0
51	20241218	205500	2203164760	15890	15890	15890	15890	0
52	20241218	205400	2203164760	15890	15890	15890	15890	0
53	20241218	205300	2203164760	15890	15890	15890	15890	0
54	20241218	205200	2203164760	15890	15890	15890	15890	0
55	20241218	205100	2203164760	15890	15890	15890	15890	0
56	20241218	205000	2203164760	15890	15890	15890	15890	0
57	20241218	204900	2203164760	15890	15890	15890	15890	0
58	20241218	204800	2203164760	15890	15890	15890	15890	0
59	20241218	204700	2203164760	15890	15890	15890	15890	0
60	20241218	204600	2203164760	15890	15890	15890	15890	0
61	20241218	204500	2203164760	15890	15890	15890	15890	0
62	20241218	204400	2203164760	15890	15890	15890	15890	1906
63	20241218	204300	2203164760	15890	15890	15890	15890	0
64	20241218	204200	2203164760	15890	15890	15890	15890	0
65	20241218	204100	2203164760	15890	15890	15890	15890	0
66	20241218	204000	2203164760	15890	15890	15890	15890	0
67	20241218	203900	2203164760	15890	15890	15890	15890	0
68	20241218	203800	2203164760	15890	15890	15890	15890	0
69	20241218	203700	2203164760	15890	15890	15890	15890	0
70	20241218	203600	2203164760	15890	15890	15890	15890	0
71	20241218	203500	2203164760	15890	15890	15890	15890	0
72	20241218	203400	2203164760	15890	15890	15890	15890	0
73	20241218	203300	2203164760	15890	15890	15890	15890	0
74	20241218	203200	2203164760	15890	15890	15890	15890	0
75	20241218	203100	2203164760	15890	15890	15890	15890	0
76	20241218	203000	2203164760	15890	15890	15890	15890	0
77	20241218	202900	2203164760	15890	15890	15890	15890	0
78	20241218	202800	2203164760	15890	15890	15890	15890	0
79	20241218	202700	2203164760	15890	15890	15890	15890	0
80	20241218	202600	2203164760	15890	15890	15890	15890	0
81	20241218	202500	2203164760	15890	15890	15890	15890	0
82	20241218	202400	2203164760	15890	15890	15890	15890	0
83	20241218	202300	2203164760	15890	15890	15890	15890	0
84	20241218	202200	2203164760	15890	15890	15890	15890	0
85	20241218	202100	2203164760	15890	15890	15890	15890	0
86	20241218	202000	2203164760	15890	15890	15890	15890	0
87	20241218	201900	2203164760	15890	15890	15890	15890	0
88	20241218	201800	2203164760	15890	15890	15890	15890	0
89	20241218	201700	2203164760	15890	15890	15890	15890	0
90	20241218	201600	2203164760	15890	15890	15890	15890	0
91	20241218	201500	2203164760	15890	15890	15890	15890	0
92	20241218	201400	2203164760	15890	15890	15890	15890	1906
93	20241218	201300	2203164760	15890	15890	15890	15890	0
94	20241218	201200	2203164760	15890	15890	15890	15890	0
95	20241218	201100	2203164760	15890	15890	15890	15890	0
96	20241218	201000	2203164760	15890	15890	15890	15890	0
97	20241218	200900	2203164760	15890	15890	15890	15890	0
98	20241218	200800	2203164760	15890	15890	15890	15890	0
99	20241218	200700	2203164760	15890	15890	15890	15890	0
100	20241218	200600	2203164760	15890	15890	15890	15890	0
101	20241218	200500	2203164760	15890	15890	15890	15890	0
102	20241218	200400	2203164760	15890	15890	15890	15890	0
103	20241218	200300	2203164760	15890	15890	15890	15890	0
104	20241218	200200	2203164760	15890	15890	15890	15890	0
105	20241218	200100	2203164760	15890	15890	15890	15890	0
106	20241218	200000	2203164760	15890	15890	15890	15890	0
107	20241218	195900	2203164760	15890	15890	15890	15890	0
108	20241218	195800	2203164760	15890	15890	15890	15890	0
109	20241218	195700	2203164760	15890	15890	15890	15890	0
110	20241218	195600	2203164760	15890	15890	15890	15890	0
111	20241218	195500	2203164760	15890	15890	15890	15890	0
112	20241218	195400	2203164760	15890	15890	15890	15890	0
113	20241218	195300	2203164760	15890	15890	15890	15890	0
114	20241218	195200	2203164760	15890	15890	15890	15890	0
115	20241218	195100	2203164760	15890	15890	15890	15890	0
116	20241218	195000	2203164760	15890	15890	15890	15890	0
117	20241218	194900	2203164760	15890	15890	15890	15890	0
118	20241218	194800	2203164760	15890	15890	15890	15890	0
119	20241218	194700	2203164760	15890	15890	15890	15890	0
120	20241218	194600	2203164760	15890	15890	15890	15890	0
121	20241218	194500	2203164760	15890	15890	15890	15890	0
122	20241218	194400	2203164760	15890	15890	15890	15890	1906
123	20241218	194300	2203164760	15890	15890	15890	15890	0
124	20241218	194200	2203164760	15890	15890	15890	15890	0
125	20241218	194100	2203164760	15890	15890	15890	15890	0
126	20241218	194000	2203164760	15890	15890	15890	15890	0
127	20241218	193900	2203164760	15890	15890	15890	15890	0
128	20241218	193800	2203164760	15890	15890	15890	15890	0
129	20241218	193700	2203164760	15890	15890	15890	15890	0
130	20241218	193600	2203164760	15890	15890	15890	15890	0
131	20241218	193500	2203164760	15890	15890	15890	15890	0
132	20241218	193400	2203164760	15890	15890	15890	15890	0
133	20241218	193300	2203164760	15890	15890	15890	15890	0
134	20241218	193200	2203164760	15890	15890	15890	15890	0
135	20241218	193100	2203164760	15890	15890	15890	15890	0
136	20241218	193000	2203164760	15890	15890	15890	15890	0
137	20241218	192900	2203164760	15890	15890	15890	15890	0
138	20241218	192800	2203164760	15890	15890	15890	15890	0
139	20241218	192700	2203164760	15890	15890	15890	15890	0
140	20241218	192600	2203164760	15890	15890	15890	15890	0
141	20241218	192500	2203164760	15890	15890	15890	15890	0
142	20241218	192400	2203164760	15890	15890	15890	15890	0
143	20241218	192300	2203164760	15890	15890	15890	15890	0
144	20241218	192200	2203164760	15890	15890	15890	15890	0
145	20241218	192100	2203164760	15890	15890	15890	15890	0
146	20241218	192000	2203164760	15890	15890	15890	15890	0
147	20241218	191900	2203164760	15890	15890	15890	15890	0
148	20241218	191800	2203164760	15890	15890	15890	15890	0
149	20241218	191700	2203164760	15890	15890	15890	15890	0
150	20241218	191600	2203164760	15890	15890	15890	15890	0
151	20241218	191500	2203164760	15890	15890	15890	15890	0
152	20241218	191400	2203164760	15890	15890	15890	15890	1906
153	20241218	191300	2203164760	15890	15890	15890	15890	0
154	20241218	191200	2203164760	15890	15890	15890	15890	0
155	20241218	191100	2203164760	15890	15890	15890	15890	0
156	20241218	191000	2203164760	15890	15890	15890	15890	0
157	20241218	190900	2203164760	15890	15890	15890	15890	0
158	20241218	190800	2203164760	15890	15890	15890	15890	0
159	20241218	190700	2203164760	15890	15890	15890	15890	0
160	20241218	190600	2203164760	15890	15890	15890	15890	0
161	20241218	190500	2203164760	15890	15890	15890	15890	0
162	20241218	190400	2203164760	15890	15890	15890	15890	0
163	20241218	190300	2203164760	15890	15890	15890	15890	0
164	20241218	190200	2203164760	15890	15890	15890	15890	0
165	20241218	190100	2203164760	15890	15890	15890	15890	0
166	20241218	190000	2203164760	15890	15890	15890	15890	0
167	20241218	185900	2203164760	15890	15890	15890	15890	0
168	20241218	185800	2203164760	15890	15890	15890	15890	0
169	20241218	185700	2203164760	15890	15890	15890	15890	0
170	20241218	185600	2203164760	15890	15890	15890	15890	0
171	20241218	185500	2203164760	15890	15890	15890	15890	0
172	20241218	185400	2203164760	15890	15890	15890	15890	0
173	20241218	185300	2203164760	15890	15890	15890	15890	0
174	20241218	185200	2203164760	15890	15890	15890	15890	0
175	20241218	185100	2203164760	15890	15890	15890	15890	0
176	20241218	185000	2203164760	15890	15890	15890	15890	0
177	20241218	184900	2203164760	15890	15890	15890	15890	0
178	20241218	184800	2203164760	15890	15890	15890	15890	0
179	20241218	184700	2203164760	15890	15890	15890	15890	0
180	20241218	184600	2203164760	15890	15890	15890	15890	0
181	20241218	184500	2203164760	15890	15890	15890	15890	0
182	20241218	184400	2203164760	15890	15890	15890	15890	1906
183	20241218	184300	2203164760	15890	15890	15890	15890	0
184	20241218	184200	2203164760	15890	15890	15890	15890	0
185	20241218	184100	2203164760	15890	15890	15890	15890	0
186	20241218	184000	2203164760	15890	15890	15890	15890	0
187	20241218	183900	2203164760	15890	15890	15890	15890	0
188	20241218	183800	2203164760	15890	15890	15890	15890	0
189	20241218	183700	2203164760	15890	15890	15890	15890	0
190	20241218	183600	2203164760	15890	15890	15890	15890	0
191	20241218	183500	2203164760	15890	15890	15890	15890	0
192	20241218	183400	2203164760	15890	15890	15890	15890	0
193	20241218	183300	2203164760	15890	15890	15890	15890	0
194	20241218	183200	2203164760	15890	15890	15890	15890	0
195	20241218	183100	2203164760	15890	15890	15890	15890	0
196	20241218	183000	2203164760	15890	15890	15890	15890	0
197	20241218	182900	2203164760	15890	15890	15890	15890	0
198	20241218	182800	2203164760	15890	15890	15890	15890	0
199	20241218	182700	2203164760	15890	15890	15890	15890	0
200	20241218	182600	2203164760	15890	15890	15890	15890	0
201	20241218	182500	2203164760	15890	15890	15890	15890	0
202	20241218	182400	2203164760	15890	15890	15890	15890	0
203	20241218	182300	2203164760	15890	15890	15890	15890	0
204	20241218	182200	2203164760	15890	15890	15890	15890	0
205	20241218	182100	2203164760	15890	15890	15890	15890	0
206	20241218	182000	2203164760	15890	15890	15890	15890	0
207	20241218	181900	2203164760	15890	15890	15890	15890	0
208	20241218	181800	2203164760	15890	15890	15890	15890	0
209	20241218	181700	2203164760	15890	15890	15890	15890	0
210	20241218	181600	2203164760	15890	15890	15890	15890	0
211	20241218	181500	2203164760	15890	15890	15890	15890	0
212	20241218	181400	2203164760	15890	15890	15890	15890	1906
213	20241218	181300	2203164760	15890	15890	15890	15890	0
214	20241218	181200	2203164760	15890	15890	15890	15890	0
215	20241218	181100	2203164760	15890	15890	15890	15890	0
216	20241218	181000	2203164760	15890	15890	15890	15890	0
217	20241218	180900	2203164760	15890	15890	15890	15890	0
218	20241218	180800	2203164760	15890	15890	15890	15890	0
219	20241218	180700	2203164760	15890	15890	15890	15890	0
220	20241218	180600	2203164760	15890	15890	15890	15890	0
221	20241218	180500	2203164760	15890	15890	15890	15890	0
222	20241218	180400	2203164760	15890	15890	15890	15890	0
223	20241218	180300	2203164760	15890	15890	15890	15890	0
224	20241218	180200	2203164760	15890	15890	15890	15890	0
225	20241218	180100	2203164760	15890	15890	15890	15890	0
226	20241218	180000	2203164760	15890	15890	15890	15890	0
227	20241218	175900	2203164760	15890	15890	15890	15890	0
228	20241218	175800	2203164760	15890	15890	15890	15890	0
229	20241218	175700	2203164760	15890	15890	15890	15890	0
230	20241218	175600	2203164760	15890	15890	15890	15890	0
231	20241218	175500	2203164760	15890	15890	15890	15890	0
232	20241218	175400	2203164760	15890	15890	15890	15890	0
233	20241218	175300	2203164760	15890	15890	15890	15890	0
234	20241218	175200	2203164760	15890	15890	15890	15890	0
235	20241218	175100	2203164760	15890	15890	15890	15890	0
236	20241218	175000	2203164760	15890	15890	15890	15890	0
237	20241218	174900	2203164760	15890	15890	15890	15890	0
238	20241218	174800	2203164760	15890	15890	15890	15890	0
239	20241218	174700	2203164760	15890	15890	15890	15890	0
240	20241218	174600	2203164760	15890	15890	15890	15890	0
241	20241218	174500	2203164760	15890	15890	15890	15890	0
242	20241218	174400	2203164760	15890	15890	15890	15890	1906
243	20241218	174300	2203164760	15890	15890	15890	15890	0
244	20241218	174200	2203164760	15890	15890	15890	15890	0
245	20241218	174100	2203164760	15890	15890	15890	15890	0
246	20241218	174000	2203164760	15890	15890	15890	15890	0
247	20241218	173900	2203164760	15890	15890	15890	15890	0
248	20241218	173800	2203164760	15890	15890	15890	15890	0
249	20241218	173700	2203164760	15890	15890	15890	15890	0
250	20241218	173600	2203164760	15890	15890	15890	15890	0
251	20241218	173500	2203164760	15890	15890	15890	15890	0
252	20241218	173400	2203164760	15890	15890	15890	15890	0
253	20241218	173300	2203164760	15890	15890	15890	15890	0
254	20241218	173200	2203164760	15890	15890	15890	15890	0
255	20241218	173100	2203164760	15890	15890	15890	15890	0
256	20241218	173000	2203164760	15890	15890	15890	15890	0
257	20241218	172900	2203164760	15890	15890	15890	15890	0
258	20241218	172800	2203164760	15890	15890	15890	15890	0
259	20241218	172700	2203164760	15890	15890	15890	15890	0
260	20241218	172600	2203164760	15890	15890	15890	15890	0
261	20241218	172500	2203164760	15890	15890	15890	15890	0
262	20241218	172400	2203164760	15890	15890	15890	15890	0
263	20241218	172300	2203164760	15890	15890	15890	15890	0
264	20241218	172200	2203164760	15890	15890	15890	15890	0
265	20241218	172100	2203164760	15890	15890	15890	15890	0
266	20241218	172000	2203164760	15890	15890	15890	15890	0
267	20241218	171900	2203164760	15890	15890	15890	15890	0
268	20241218	171800	2203164760	15890	15890	15890	15890	0
269	20241218	171700	2203164760	15890	15890	15890	15890	0
270	20241218	171600	2203164760	15890	15890	15890	15890	0
271	20241218	171500	2203164760	15890	15890	15890	15890	0
272	20241218	171400	2203164760	15890	15890	15890	15890	1906
273	20241218	171300	2203164760	15890	15890	15890	15890	0
274	20241218	171200	2203164760	15890	15890	15890	15890	0
275	20241218	171100	2203164760	15890	15890	15890	15890	0
276	20241218	171000	2203164760	15890	15890	15890	15890	0
277	20241218	170900	2203164760	15890	15890	15890	15890	0
278	20241218	170800	2203164760	15890	15890	15890	15890	0
279	20241218	170700	2203164760	15890	15890	15890	15890	0
280	20241218	170600	2203164760	15890	15890	15890	15890	0
281	20241218	170500	2203164760	15890	15890	15890	15890	0
282	20241218	170400	2203164760	15890	15890	15890	15890	0
283	20241218	170300	2203164760	15890	15890	15890	15890	0
284	20241218	170200	2203164760	15890	15890	15890	15890	0
285	20241218	170100	2203164760	15890	15890	15890	15890	0
286	20241218	170000	2203164760	15890	15890	15890	15890	0
287	20241218	165900	2203164760	15890	15890	15890	15890	0
288	20241218	165800	2203164760	15890	15890	15890	15890	0
289	20241218	165700	2203164760	15890	15890	15890	15890	0
290	20241218	165600	2203164760	15890	15890	15890	15890	0
291	20241218	165500	2203164760	15890	15890	15890	15890	0
292	20241218	165400	2203164760	15890	15890	15890	15890	0
293	20241218	165300	2203164760	15890	15890	15890	15890	0
294	20241218	165200	2203164760	15890	15890	15890	15890	0
295	20241218	165100	2203164760	15890	15890	15890	15890	0
296	20241218	165000	2203164760	15890	15890	15890	15890	0
297	20241218	164900	2203164760	15890	15890	15890	15890	0
298	20241218	164800	2203164760	15890	15890	15890	15890	0
299	20241218	164700	2203164760	15890	15890	15890	15890	0
300	20241218	164600	2203164760	15890	15890	15890	15890	0
301	20241218	164500	2203164760	15890	15890	15890	15890	0
302	20241218	164400	2203164760	15890	15890	15890	15890	1906
303	20241218	164300	2203164760	15890	15890	15890	15890	0
304	20241218	164200	2203164760	15890	15890	15890	15890	0
305	20241218	164100	2203164760	15890	15890	15890	15890	0
306	20241218	164000	2203164760	15890	15890	15890	15890	0
307	20241218	163900	2203164760	15890	15890	15890	15890	0
308	20241218	163800	2203164760	15890	15890	15890	15890	0
309	20241218	163700	2203164760	15890	15890	15890	15890	0
310	20241218	163600	2203164760	15890	15890	15890	15890	0
311	20241218	163500	2203164760	15890	15890	15890	15890	0
312	20241218	163400	2203164760	15890	15890	15890	15890	0
313	20241218	163300	2203164760	15890	15890	15890	15890	0
314	20241218	163200	2203164760	15890	15890	15890	15890	0
315	20241218	163100	2203164760	15890	15890	15890	15890	0
316	20241218	163000	2203164760	15890	15890	15890	15890	0
317	20241218	162900	2203164760	15890	15890	15890	15890	0
318	20241218	162800	2203164760	15890	15890	15890	15890	0
319	20241218	162700	2203164760	15890	15890	15890	15890	0
320	20241218	162600	2203164760	15890	15890	15890	15890	0
321	20241218	162500	2203164760	15890	15890	15890	15890	0
322	20241218	162400	2203164760	15890	15890	15890	15890	0
323	20241218	162300	2203164760	15890	15890	15890	15890	0
324	20241218	162200	2203164760	15890	15890	15890	15890	0
325	20241218	162100	2203164760	15890	15890	15890	15890	0
326	20241218	162000	2203164760	15890	15890	15890	15890	0
327	20241218	161900	2203164760	15890	15890	15890	15890	0
328	20241218	161800	2203164760	15890	15890	15890	15890	0
329	20241218	161700	2203164760	15890	15890	15890	15890	0
330	20241218	161600	2203164760	15890	15890	15890	15890	0
331	20241218	161500	2203164760	15890	15890	15890	15890	0
332	20241218	161400	2203164760	15890	15890	15890	15890	1906
333	20241218	161300	2203164760	15890	15890	15890	15890	0
334	20241218	161200	2203164760	15890	15890	15890	15890	0
335	20241218	161100	2203164760	15890	15890	15890	15890	0
336	20241218	161000	2203164760	15890	15890	15890	15890	0
337	20241218	160900	2203164760	15890	15890	15890	15890	0
338	20241218	160800	2203164760	15890	15890	15890	15890	0
339	20241218	160700	2203164760	15890	15890	15890	15890	0
340	20241218	160600	2203164760	15890	15890	15890	15890	0
341	20241218	160500	2203164760	15890	15890	15890	15890	0
342	20241218	160400	2203164760	15890	15890	15890	15890	0
343	20241218	160300	2203164760	15890	15890	15890	15890	0
344	20241218	160200	2203164760	15890	15890	15890	15890	0
345	20241218	160100	2203164760	15890	15890	15890	15890	0
346	20241218	160000	2203164760	15890	15890	15890	15890	0
347	20241218	155900	2203164760	15890	15890	15890	15890	0
348	20241218	155800	2203164760	15890	15890	15890	15890	0
349	20241218	155700	2203164760	15890	15890	15890	15890	0
350	20241218	155600	2203164760	15890	15890	15890	15890	0
351	20241218	155500	2203164760	15890	15890	15890	15890	0
352	20241218	155400	2203164760	15890	15890	15890	15890	0
353	20241218	155300	2203164760	15890	15890	15890	15890	0
354	20241218	155200	2203164760	15890	15890	15890	15890	0
355	20241218	155100	2203164760	15890	15890	15890	15890	0
356	20241218	155000	2203164760	15890	15890	15890	15890	0
357	20241218	154900	2203164760	15890	15890	15890	15890	0
358	20241218	154800	2203164760	15890	15890	15890	15890	0
359	20241218	154700	2203164760	15890	15890	15890	15890	0
360	20241218	154600	2203164760	15890	15890	15890	15890	0
361	20241218	154500	2203164760	15890	15890	15890	15890	0
362	20241218	154400	2203164760	15890	15890	15890	15890	1906
363	20241218	154300	2203164760	15890	15890	15890	15890	0
364	20241218	154200	2203164760	15890	15890	15890	15890	0
365	20241218	154100	2203164760	15890	15890	15890	15890	0
366	20241218	154000	2203164760	15890	15890	15890	15890	0
367	20241218	153900	2203164760	15890	15890	15890	15890	0
368	20241218	153800	2203164760	15890	15890	15890	15890	0
369	20241218	153700	2203164760	15890	15890	15890	15890	0
370	20241218	153600	2203164760	15890	15890	15890	15890	0
371	20241218	153500	2203164760	15890	15890	15890	15890	0
372	20241218	153400	2203164760	15890	15890	15890	15890	0
373	20241218	153300	2203164760	15890	15890	15890	15890	0
374	20241218	153200	2203164760	15890	15890	15890	15890	0
375	20241218	153100	2203164760	15890	15890	15890	15890	0
376	20241218	153000	2203164760	15890	15890	15890	15890	1906
377	20241218	152900	2172878420	15820	15820	15820	15820	0
378	20241218	152800	2172878420	15820	15820	15820	15820	0
379	20241218	152700	2172878420	15820	15820	15820	15820	0
380	20241218	152600	2172878420	15820	15820	15820	15820	0
381	20241218	152500	2172878420	15820	15820	15820	15820	0
382	20241218	152400	2172878420	15820	15820	15820	15820	0
383	20241218	152300	2172878420	15820	15820	15820	15820	0
384	20241218	152200	2172878420	15820	15820	15820	15820	0
385	20241218	152100	2172878420	15820	15820	15820	15820	0
386	20241218	152000	2172878420	15820	15820	15820	15820	0
387	20241218	151900	2172878420	15820	15830	15850	15820	144
388	20241218	151800	2170598560	15840	15830	15840	15830	287
389	20241218	151700	2166052850	15840	15830	15840	15820	143
390	20241218	151600	2163788960	15830	15830	15830	15820	157
391	20241218	151500	2161304110	15820	15840	15850	15820	547
392	20241218	151400	2152642080	15840	15830	15840	15830	479
393	20241218	151300	2145055030	15840	15840	15840	15830	365
394	20241218	151200	2139273550	15840	15830	15840	15830	145
395	20241218	151100	2136976990	15830	15840	15840	15820	916
396	20241218	151000	2122476250	15840	15830	15840	15830	177
397	20241218	150900	2119672810	15840	15830	15840	15830	247
398	20241218	150800	2115761060	15840	15840	15840	15830	803
399	20241218	150700	2103041690	15840	15830	15840	15830	340
400	20241218	150600	2097658120	15840	15840	15840	15830	256
401	20241218	150500	2093603140	15830	15840	15840	15830	237
402	20241218	150400	2089849220	15840	15840	15840	15830	426
403	20241218	150300	2083104740	15840	15820	15840	15820	115
404	20241218	150200	2081283380	15820	15840	15840	15820	1164
405	20241218	150100	2062857150	15830	15820	15830	15820	46
406	20241218	150000	2062129170	15820	15800	15820	15800	73
407	20241218	145900	2060974960	15800	15810	15830	15800	351
408	20241218	145800	2055422970	15810	15830	15830	15800	954
409	20241218	145700	2040332290	15830	15840	15840	15830	127
410	20241218	145600	2038320960	15840	15820	15840	15820	555
411	20241218	145500	2029532670	15820	15800	15840	15800	183
412	20241218	145400	2026637040	15840	15830	15840	15800	1390
413	20241218	145300	2004651580	15840	15860	15870	15840	1241
414	20241218	145200	1984980150	15850	15830	15850	15830	621
415	20241218	145100	1975143240	15830	15840	15840	15830	339
416	20241218	145000	1969775240	15840	15840	15840	15830	456
417	20241218	144900	1962554480	15830	15830	15840	15830	925
418	20241218	144800	1947906200	15830	15830	15830	15830	61
419	20241218	144700	1946940570	15820	15840	15840	15820	566
420	20241218	144600	1937981350	15840	15830	15840	15820	452
421	20241218	144500	1930826800	15820	15830	15830	15820	231
422	20241218	144400	1927170910	15820	15840	15840	15820	353
423	20241218	144300	1921581740	15840	15840	15850	15820	553
424	20241218	144200	1912822860	15810	15830	15830	15810	275
425	20241218	144100	1908470980	15830	15830	15830	15800	115
426	20241218	144000	1906651440	15830	15830	15840	15800	454
427	20241218	143900	1899465200	15820	15830	15830	15760	408
428	20241218	143800	1893014710	15850	15810	15850	15790	69
429	20241218	143700	1891923450	15810	15800	15810	15800	387
430	20241218	143600	1885808750	15790	15800	15800	15780	107
431	20241218	143500	1884118870	15830	15820	15830	15750	612
432	20241218	143400	1874458110	15820	15820	15850	15810	377
433	20241218	143300	1868491230	15820	15830	15840	15820	525
434	20241218	143200	1860179690	15840	15880	15900	15840	1056
435	20241218	143100	1843427980	15870	15900	15910	15870	937
436	20241218	143000	1828544310	15920	15890	15920	15890	815
437	20241218	142900	1815587050	15890	15890	15900	15890	462
438	20241218	142800	1808241920	15890	15890	15900	15890	431
439	20241218	142700	1801391010	15890	15890	15900	15880	645
440	20241218	142600	1791141000	15900	15900	15900	15890	365
441	20241218	142500	1785338180	15900	15890	15900	15890	566
442	20241218	142400	1776340590	15900	15870	15900	15870	1953
443	20241218	142300	1745305940	15870	15880	15890	15870	565
444	20241218	142200	1736331670	15890	15890	15890	15880	537
445	20241218	142100	1727801220	15870	15890	15890	15870	588
446	20241218	142000	1718460940	15880	15880	15890	15870	352
447	20241218	141900	1712869740	15880	15870	15890	15870	485
448	20241218	141800	1705164340	15870	15880	15880	15870	516
449	20241218	141700	1696971950	15880	15890	15890	15870	1100
450	20241218	141600	1679502460	15890	15880	15890	15880	616
451	20241218	141500	1669716270	15880	15880	15890	15880	484
452	20241218	141400	1662029110	15870	15890	15890	15870	640
453	20241218	141300	1651869090	15890	15870	15890	15840	983
454	20241218	141200	1636262840	15870	15890	15890	15850	1190
455	20241218	141100	1617380970	15900	15890	15900	15890	607
456	20241218	141000	1607731730	15890	15890	15900	15890	571
457	20241218	140900	1598653900	15880	15880	15890	15870	778
458	20241218	140800	1586297430	15890	15870	15890	15860	752
459	20241218	140700	1574362260	15880	15880	15880	15870	508
460	20241218	140600	1566295750	15880	15860	15880	15850	937
461	20241218	140500	1551425910	15860	15860	15870	15860	670
462	20241218	140400	1540795200	15860	15860	15870	15850	576
463	20241218	140300	1531660980	15860	15830	15860	15830	406
464	20241218	140200	1525222930	15820	15830	15860	15820	950
465	20241218	140100	1510170920	15830	15830	15840	15800	314
466	20241218	140000	1505202220	15830	15800	15830	15800	657
467	20241218	135900	1494810470	15800	15800	15820	15740	1974
468	20241218	135800	1463624670	15790	15780	15800	15780	504
469	20241218	135700	1455665330	15780	15750	15790	15750	1581
470	20241218	135600	1430728420	15750	15750	15750	15730	653
471	20241218	135500	1420446090	15740	15730	15750	15730	413
472	20241218	135400	1413946170	15730	15710	15740	15680	747
473	20241218	135300	1402212590	15720	15710	15720	15710	65
474	20241218	135200	1401191270	15690	15730	15730	15690	817
475	20241218	135100	1388353790	15730	15730	15740	15730	177
476	20241218	135000	1385568730	15740	15730	15740	15730	590
477	20241218	134900	1376283290	15720	15730	15730	15720	438
478	20241218	134800	1369394050	15710	15720	15730	15710	693
479	20241218	134700	1358495080	15710	15720	15720	15700	483
480	20241218	134600	1350907510	15720	15720	15740	15720	826
481	20241218	134500	1337916610	15700	15710	15710	15700	259
482	20241218	134400	1333848040	15700	15700	15700	15700	22
483	20241218	134300	1333502640	15710	15670	15720	15670	2528
484	20241218	134200	1293838900	15670	15650	15670	15640	696
485	20241218	134100	1282940360	15660	15650	15660	15650	209
486	20241218	134000	1279667940	15660	15640	15660	15620	1511
487	20241218	133900	1256023230	15630	15630	15630	15620	981
488	20241218	133800	1240690340	15630	15630	15640	15630	384
489	20241218	133700	1234686130	15630	15620	15640	15620	265
490	20241218	133600	1230542070	15620	15620	15620	15610	406
491	20241218	133500	1224200440	15600	15580	15600	15580	990
492	20241218	133400	1208756840	15600	15590	15610	15580	2363
493	20241218	133300	1171894460	15600	15590	15600	15580	221
494	20241218	133200	1168449030	15600	15600	15600	15580	398
495	20241218	133100	1162244540	15590	15590	15600	15590	46
496	20241218	133000	1161527190	15590	15590	15600	15590	61
497	20241218	132900	1160576100	15590	15590	15600	15590	193
498	20241218	132800	1157567130	15590	15590	15590	15590	34
499	20241218	132700	1157037070	15590	15590	15600	15590	287
500	20241218	132600	1152562630	15590	15580	15600	15580	123
501	20241218	132500	1150644040	15580	15590	15590	15580	208
502	20241218	132400	1147401840	15600	15600	15600	15580	40
503	20241218	132300	1146778290	15580	15580	15600	15580	137
504	20241218	132200	1144642860	15580	15580	15600	15580	30
505	20241218	132100	1144175260	15580	15580	15600	15570	243
506	20241218	132000	1140389300	15600	15580	15600	15580	84
507	20241218	131900	1139079220	15580	15580	15600	15580	45
508	20241218	131800	1138377980	15600	15580	15600	15580	20
509	20241218	131700	1138066180	15600	15560	15600	15560	19
510	20241218	131600	1137770190	15600	15580	15600	15560	227
511	20241218	131500	1134235780	15590	15580	15590	15570	29
512	20241218	131400	1133783860	15570	15590	15590	15570	32
513	20241218	131300	1133285290	15590	15570	15590	15560	116
514	20241218	131200	1131479970	15570	15570	15570	15560	189
515	20241218	131100	1128537520	15570	15590	15600	15570	140
516	20241218	131000	1126355290	15590	15560	15590	15560	19
517	20241218	130900	1126059460	15590	15570	15590	15560	148
518	20241218	130800	1123755090	15570	15590	15590	15570	315
519	20241218	130700	1118846160	15600	15620	15640	15600	1819
520	20241218	130600	1090448230	15620	15620	15620	15620	43
521	20241218	130500	1089776570	15620	15620	15620	15620	170
522	20241218	130400	1087121170	15620	15630	15640	15620	198
523	20241218	130300	1084026130	15620	15620	15620	15620	378
524	20241218	130200	1078121770	15620	15630	15640	15620	267
525	20241218	130100	1073948650	15640	15630	15640	15620	152
526	20241218	130000	1071571820	15630	15620	15630	15620	290
527	20241218	125900	1067040340	15620	15630	15630	15620	230
528	20241218	125800	1063446260	15630	15630	15630	15630	39
529	20241218	125700	1062836690	15630	15620	15640	15620	301
530	20241218	125600	1058134420	15630	15620	15630	15610	643
531	20241218	125500	1048088870	15610	15620	15620	15610	278
532	20241218	125400	1043748880	15610	15610	15620	15610	216
533	20241218	125300	1040377060	15610	15610	15620	15610	134
534	20241218	125200	1038284320	15610	15610	15610	15610	14
535	20241218	125100	1038065780	15610	15610	15610	15610	24
536	20241218	125000	1037691140	15610	15620	15620	15600	366
537	20241218	124900	1031977300	15620	15610	15620	15610	66
538	20241218	124800	1030946940	15610	15610	15610	15610	19
539	20241218	124700	1030650350	15610	15610	15610	15610	50
540	20241218	124600	1029869850	15610	15610	15610	15600	83
541	20241218	124500	1028574390	15600	15610	15620	15600	371
542	20241218	124400	1022784390	15610	15620	15620	15610	50
543	20241218	124300	1022003470	15610	15600	15610	15600	187
544	20241218	124200	1019084590	15600	15610	15610	15600	73
545	20241218	124100	1017945780	15600	15600	15600	15590	205
546	20241218	124000	1014748060	15600	15600	15610	15600	90
547	20241218	123900	1013343450	15600	15600	15600	15590	249
548	20241218	123800	1009459350	15590	15590	15600	15590	45
549	20241218	123700	1008757700	15590	15590	15600	15590	114
550	20241218	123600	1006979780	15590	15600	15600	15590	279
551	20241218	123500	1002629070	15590	15590	15600	15590	45
552	20241218	123400	1001927420	15600	15590	15600	15590	785
553	20241218	123300	989689160	15600	15590	15600	15590	21
554	20241218	123200	989361670	15590	15600	15600	15590	181
555	20241218	123100	986538500	15600	15600	15610	15600	145
556	20241218	123000	984275300	15600	15600	15600	15590	29
557	20241218	122900	983822960	15610	15600	15610	15590	69
558	20241218	122800	982746740	15600	15600	15600	15590	602
559	20241218	122700	973357530	15600	15580	15600	15580	831
560	20241218	122600	960394530	15600	15590	15600	15580	197
561	20241218	122500	957321730	15580	15570	15600	15570	93
562	20241218	122400	955871500	15600	15570	15600	15570	37
563	20241218	122300	955295210	15570	15600	15600	15570	218
564	20241218	122200	951900250	15600	15570	15600	15570	52
565	20241218	122100	951089650	15570	15570	15590	15560	249
566	20241218	122000	947212780	15590	15580	15590	15570	70
567	20241218	121900	946122300	15580	15590	15600	15580	714
568	20241218	121800	934995610	15590	15590	15600	15580	239
569	20241218	121700	931269600	15590	15590	15600	15590	151
570	20241218	121600	928914590	15600	15590	15600	15590	22
571	20241218	121500	928571510	15590	15590	15600	15590	80
572	20241218	121400	927324210	15590	15580	15600	15580	198
573	20241218	121300	924239130	15600	15590	15600	15590	102
574	20241218	121200	922648800	15600	15590	15600	15590	70
575	20241218	121100	921557480	15580	15590	15590	15580	143
576	20241218	121000	919328440	15580	15590	15590	15580	307
577	20241218	120900	914544260	15590	15580	15590	15580	190
578	20241218	120800	911583060	15580	15590	15590	15580	39
579	20241218	120700	910975340	15590	15580	15590	15580	599
580	20241218	120600	901641820	15580	15570	15580	15570	303
581	20241218	120500	896923160	15570	15570	15580	15570	25
582	20241218	120400	896533810	15580	15570	15580	15570	150
583	20241218	120300	894197160	15560	15570	15580	15560	119
584	20241218	120200	892343750	15560	15570	15580	15560	32
585	20241218	120100	891845620	15570	15590	15590	15570	143
586	20241218	120000	889618030	15580	15560	15590	15560	954
587	20241218	115900	874762130	15570	15550	15570	15540	583
588	20241218	115800	865690720	15540	15540	15550	15540	137
589	20241218	115700	863560640	15530	15540	15550	15530	207
590	20241218	115600	860344210	15540	15530	15550	15530	38
591	20241218	115500	859753790	15550	15530	15550	15530	134
592	20241218	115400	857670940	15530	15530	15530	15530	0
593	20241218	115300	857670940	15530	15530	15540	15530	254
594	20241218	115200	853725310	15540	15540	15540	15540	185
595	20241218	115100	850850410	15540	15540	15540	15540	28
596	20241218	115000	850415290	15540	15530	15540	15530	64
597	20241218	114900	849420760	15530	15530	15530	15530	33
598	20241218	114800	848908270	15530	15530	15530	15530	218
599	20241218	114700	845522730	15530	15530	15530	15530	9
600	20241218	114600	845382960	15530	15540	15550	15530	848
601	20241218	114500	832212350	15540	15540	15540	15540	26
602	20241218	114400	831808310	15550	15550	15550	15540	377
603	20241218	114300	825946470	15550	15550	15560	15550	290
604	20241218	114200	821435880	15550	15550	15550	15550	23
605	20241218	114100	821078230	15550	15550	15570	15550	123
606	20241218	114000	819163940	15550	15560	15560	15550	14
607	20241218	113900	818946230	15550	15540	15560	15540	453
608	20241218	113800	811901260	15540	15560	15560	15540	63
609	20241218	113700	810921340	15560	15560	15560	15550	450
610	20241218	113600	803922140	15560	15570	15570	15560	167
611	20241218	113500	801322620	15560	15550	15570	15550	381
612	20241218	113400	795395740	15550	15550	15560	15550	88
613	20241218	113300	794027190	15560	15550	15560	15550	36
614	20241218	113200	793467180	15550	15550	15550	15540	201
615	20241218	113100	790341730	15540	15530	15540	15530	73
616	20241218	113000	789207520	15530	15540	15540	15530	204
617	20241218	112900	786037640	15540	15550	15550	15540	510
618	20241218	112800	778107320	15540	15540	15550	15540	76
619	20241218	112700	776925790	15550	15530	15550	15530	197
620	20241218	112600	773864220	15530	15530	15540	15530	248
621	20241218	112500	770012320	15540	15540	15540	15530	363
622	20241218	112400	764371470	15540	15530	15540	15530	42
623	20241218	112300	763719180	15530	15530	15540	15530	32
624	20241218	112200	763222140	15530	15530	15530	15520	339
625	20241218	112100	757957840	15530	15530	15530	15530	421
626	20241218	112000	751419710	15530	15530	15530	15530	81
627	20241218	111900	750161780	15530	15530	15530	15530	25
628	20241218	111800	749773530	15530	15530	15530	15530	335
629	20241218	111700	744570980	15530	15500	15530	15490	585
630	20241218	111600	735504160	15510	15510	15510	15510	190
631	20241218	111500	732557260	15520	15510	15520	15510	5
632	20241218	111400	732479690	15510	15530	15530	15510	18
633	20241218	111300	732200360	15530	15500	15530	15470	301
634	20241218	111200	727533560	15500	15500	15510	15500	98
635	20241218	111100	726013720	15500	15500	15510	15500	24
636	20241218	111000	725641610	15490	15460	15490	15460	42
637	20241218	110900	724991870	15500	15480	15500	15460	607
638	20241218	110800	715584390	15470	15470	15480	15460	326
639	20241218	110700	710542340	15470	15470	15470	15470	28
640	20241218	110600	710109180	15480	15480	15480	15470	31
641	20241218	110500	709629390	15470	15460	15470	15460	32
642	20241218	110400	709134520	15460	15470	15470	15460	202
643	20241218	110300	706010150	15500	15460	15500	15460	92
644	20241218	110200	704584930	15490	15460	15490	15460	100
645	20241218	110100	703037140	15460	15460	15460	15460	8
646	20241218	110000	702913460	15450	15480	15490	15450	72
647	20241218	105900	701800270	15470	15450	15470	15450	224
648	20241218	105800	698338870	15450	15450	15450	15450	32
649	20241218	105700	697844470	15440	15460	15460	15440	226
650	20241218	105600	694352870	15450	15450	15450	15450	23
651	20241218	105500	693997520	15450	15450	15450	15440	223
652	20241218	105400	690552580	15470	15480	15480	15470	52
653	20241218	105300	689748020	15480	15470	15480	15460	1451
654	20241218	105200	667301840	15480	15470	15480	15470	17
655	20241218	105100	667038770	15480	15470	15490	15470	198
656	20241218	105000	663972690	15470	15480	15490	15470	142
657	20241218	104900	661773210	15480	15470	15500	15470	49
658	20241218	104800	661014860	15470	15490	15490	15470	599
659	20241218	104700	651742820	15490	15490	15500	15490	30
660	20241218	104600	651278010	15490	15500	15500	15490	1246
661	20241218	104500	631966140	15500	15480	15500	15480	117
662	20241218	104400	630154790	15470	15540	15540	15470	1159
663	20241218	104300	612169100	15520	15530	15540	15520	350
664	20241218	104200	606733000	15530	15520	15530	15520	634
665	20241218	104100	596892020	15520	15520	15520	15510	241
666	20241218	104000	593151960	15530	15510	15530	15510	165
667	20241218	103900	590589810	15520	15510	15520	15510	218
668	20241218	103800	587206720	15500	15500	15510	15500	81
669	20241218	103700	585951210	15500	15470	15530	15460	4833
670	20241218	103600	511069860	15460	15470	15470	15460	168
671	20241218	103500	508470940	15460	15460	15470	15460	146
672	20241218	103400	506212650	15460	15450	15460	15450	38
673	20241218	103300	505625300	15450	15450	15460	15450	180
674	20241218	103200	502844200	15460	15440	15460	15440	1783
675	20241218	103100	475287780	15430	15450	15450	15430	161
676	20241218	103000	472800610	15440	15440	15450	15410	363
677	20241218	102900	467192710	15440	15400	15440	15400	222
678	20241218	102800	463767560	15390	15390	15390	15390	164
679	20241218	102700	461243600	15390	15380	15390	15380	17
680	20241218	102600	460981990	15380	15380	15440	15380	2633
681	20241218	102500	420395550	15380	15360	15380	15360	405
682	20241218	102400	414167050	15360	15380	15380	15360	229
683	20241218	102300	410645850	15380	15370	15390	15370	45
684	20241218	102200	409953780	15400	15370	15400	15370	342
685	20241218	102100	404690220	15360	15380	15380	15360	141
686	20241218	102000	402523200	15370	15380	15380	15370	151
687	20241218	101900	400201120	15380	15370	15420	15370	177
688	20241218	101800	397474720	15390	15390	15390	15390	12
689	20241218	101700	397290040	15370	15360	15370	15360	234
690	20241218	101600	393695120	15360	15350	15360	15350	44
691	20241218	101500	393019340	15350	15370	15380	15350	346
692	20241218	101400	387703680	15360	15360	15360	15360	52
693	20241218	101300	386904960	15360	15350	15360	15350	34
694	20241218	101200	386382860	15350	15350	15360	15350	27
695	20241218	101100	385968270	15350	15350	15350	15350	200
696	20241218	101000	382898270	15340	15340	15340	15340	13
697	20241218	100900	382698850	15350	15380	15380	15340	628
698	20241218	100800	373054510	15400	15370	15400	15370	119
699	20241218	100700	371222090	15370	15370	15370	15360	55
700	20241218	100600	370377120	15360	15370	15370	15360	158
701	20241218	100500	367948890	15400	15370	15400	15360	129
702	20241218	100400	365963330	15360	15360	15360	15360	25
703	20241218	100300	365579330	15350	15350	15350	15350	9
704	20241218	100200	365441180	15360	15370	15400	15350	198
705	20241218	100100	362397630	15390	15390	15390	15390	116
706	20241218	100000	360612390	15350	15390	15400	15350	52
707	20241218	095900	359812420	15390	15390	15390	15390	2
708	20241218	095800	359781640	15400	15340	15400	15340	423
709	20241218	095700	353278770	15340	15350	15360	15340	254
710	20241218	095600	349380040	15350	15350	15400	15350	122
711	20241218	095500	347503390	15350	15340	15350	15340	20
712	20241218	095400	347196580	15350	15340	15350	15340	36
713	20241218	095300	346644210	15340	15400	15400	15340	146
714	20241218	095200	344403230	15410	15330	15410	15320	275
715	20241218	095100	340175810	15330	15330	15330	15330	4
716	20241218	095000	340114490	15320	15310	15320	15310	143
717	20241218	094900	337924440	15310	15320	15320	15310	200
718	20241218	094800	334861010	15320	15330	15350	15310	286
719	20241218	094700	330478640	15330	15330	15330	15330	0
720	20241218	094600	330478640	15330	15320	15330	15320	235
721	20241218	094500	326877060	15320	15320	15320	15320	51
722	20241218	094400	326095740	15330	15320	15330	15320	106
723	20241218	094300	324471330	15330	15320	15330	15320	109
724	20241218	094200	322800450	15320	15310	15320	15310	17
725	20241218	094100	322540150	15310	15320	15320	15310	36
726	20241218	094000	321988710	15320	15380	15380	15320	196
727	20241218	093900	318985870	15310	15320	15380	15290	625
728	20241218	093800	309426520	15380	15320	15380	15320	53
729	20241218	093700	308614090	15320	15350	15350	15320	2715
730	20241218	093600	266942490	15360	15390	15390	15360	1347
731	20241218	093500	246233400	15390	15410	15410	15390	310
732	20241218	093400	241457530	15410	15410	15410	15410	72
733	20241218	093300	240348010	15420	15460	15460	15420	625
734	20241218	093200	230708980	15460	15450	15460	15430	198
735	20241218	093100	227649080	15430	15430	15430	15420	322
736	20241218	093000	222682430	15420	15420	15450	15420	36
737	20241218	092900	222127190	15450	15450	15450	15420	298
738	20241218	092800	217525670	15450	15450	15450	15450	5
739	20241218	092700	217448420	15460	15400	15460	15390	957
740	20241218	092600	202688580	15400	15400	15400	15390	387
741	20241218	092500	196730990	15390	15390	15390	15390	9
742	20241218	092400	196592480	15400	15400	15400	15400	210
743	20241218	092300	193358480	15420	15370	15420	15370	97
744	20241218	092200	191862840	15370	15400	15410	15370	223
745	20241218	092100	188430290	15410	15360	15410	15360	16
746	20241218	092000	188184480	15360	15370	15370	15360	27
747	20241218	091900	187769510	15380	15410	15410	15380	1419
748	20241218	091800	165912390	15410	15410	15410	15410	45
749	20241218	091700	165218940	15400	15400	15400	15400	12
750	20241218	091600	165034140	15390	15390	15390	15390	0
751	20241218	091500	165034140	15390	15380	15390	15380	658
752	20241218	091400	154907540	15380	15390	15390	15380	356
753	20241218	091300	149432020	15390	15390	15400	15390	513
754	20241218	091200	141536290	15380	15380	15380	15380	0
755	20241218	091100	141536290	15380	15420	15420	15380	10
756	20241218	091000	141382440	15430	15430	15430	15390	1096
757	20241218	090900	124485490	15430	15430	15470	15430	61
758	20241218	090800	123544220	15420	15460	15470	15420	483
759	20241218	090700	116082580	15460	15410	15460	15410	276
760	20241218	090600	111817980	15420	15430	15450	15420	454
761	20241218	090500	104815380	15440	15440	15440	15440	157
762	20241218	090400	102391300	15450	15440	15450	15440	488
763	20241218	090300	94852190	15440	15440	15440	15400	253
764	20241218	090200	90947470	15450	15360	15450	15360	1148
765	20241218	090100	73275090	15340	15290	15340	15290	190
766	20241218	090000	70363420	15290	15230	15290	15230	4620