KissMeData/457370/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214600	1972114600	9660	9660	9660	9660	3764
3	20241218	214500	1972114600	9660	9660	9660	9660	0
4	20241218	214400	1972114600	9660	9660	9660	9660	0
5	20241218	214300	1972114600	9660	9660	9660	9660	0
6	20241218	214200	1972114600	9660	9660	9660	9660	0
7	20241218	214100	1972114600	9660	9660	9660	9660	0
8	20241218	214000	1972114600	9660	9660	9660	9660	0
9	20241218	213900	1972114600	9660	9660	9660	9660	0
10	20241218	213800	1972114600	9660	9660	9660	9660	0
11	20241218	213700	1972114600	9660	9660	9660	9660	0
12	20241218	213600	1972114600	9660	9660	9660	9660	0
13	20241218	213500	1972114600	9660	9660	9660	9660	0
14	20241218	213400	1972114600	9660	9660	9660	9660	0
15	20241218	213300	1972114600	9660	9660	9660	9660	0
16	20241218	213200	1972114600	9660	9660	9660	9660	0
17	20241218	213100	1972114600	9660	9660	9660	9660	0
18	20241218	213000	1972114600	9660	9660	9660	9660	0
19	20241218	212900	1972114600	9660	9660	9660	9660	0
20	20241218	212800	1972114600	9660	9660	9660	9660	0
21	20241218	212700	1972114600	9660	9660	9660	9660	0
22	20241218	212600	1972114600	9660	9660	9660	9660	0
23	20241218	212500	1972114600	9660	9660	9660	9660	0
24	20241218	212400	1972114600	9660	9660	9660	9660	0
25	20241218	212300	1972114600	9660	9660	9660	9660	0
26	20241218	212200	1972114600	9660	9660	9660	9660	0
27	20241218	212100	1972114600	9660	9660	9660	9660	0
28	20241218	212000	1972114600	9660	9660	9660	9660	0
29	20241218	211900	1972114600	9660	9660	9660	9660	0
30	20241218	211800	1972114600	9660	9660	9660	9660	0
31	20241218	211700	1972114600	9660	9660	9660	9660	0
32	20241218	211600	1972114600	9660	9660	9660	9660	3764
33	20241218	211500	1972114600	9660	9660	9660	9660	0
34	20241218	211400	1972114600	9660	9660	9660	9660	0
35	20241218	211300	1972114600	9660	9660	9660	9660	0
36	20241218	211200	1972114600	9660	9660	9660	9660	0
37	20241218	211100	1972114600	9660	9660	9660	9660	0
38	20241218	211000	1972114600	9660	9660	9660	9660	0
39	20241218	210900	1972114600	9660	9660	9660	9660	0
40	20241218	210800	1972114600	9660	9660	9660	9660	0
41	20241218	210700	1972114600	9660	9660	9660	9660	0
42	20241218	210600	1972114600	9660	9660	9660	9660	0
43	20241218	210500	1972114600	9660	9660	9660	9660	0
44	20241218	210400	1972114600	9660	9660	9660	9660	0
45	20241218	210300	1972114600	9660	9660	9660	9660	0
46	20241218	210200	1972114600	9660	9660	9660	9660	0
47	20241218	210100	1972114600	9660	9660	9660	9660	0
48	20241218	210000	1972114600	9660	9660	9660	9660	0
49	20241218	205900	1972114600	9660	9660	9660	9660	0
50	20241218	205800	1972114600	9660	9660	9660	9660	0
51	20241218	205700	1972114600	9660	9660	9660	9660	0
52	20241218	205600	1972114600	9660	9660	9660	9660	0
53	20241218	205500	1972114600	9660	9660	9660	9660	0
54	20241218	205400	1972114600	9660	9660	9660	9660	0
55	20241218	205300	1972114600	9660	9660	9660	9660	0
56	20241218	205200	1972114600	9660	9660	9660	9660	0
57	20241218	205100	1972114600	9660	9660	9660	9660	0
58	20241218	205000	1972114600	9660	9660	9660	9660	0
59	20241218	204900	1972114600	9660	9660	9660	9660	0
60	20241218	204800	1972114600	9660	9660	9660	9660	0
61	20241218	204700	1972114600	9660	9660	9660	9660	0
62	20241218	204600	1972114600	9660	9660	9660	9660	3764
63	20241218	204500	1972114600	9660	9660	9660	9660	0
64	20241218	204400	1972114600	9660	9660	9660	9660	0
65	20241218	204300	1972114600	9660	9660	9660	9660	0
66	20241218	204200	1972114600	9660	9660	9660	9660	0
67	20241218	204100	1972114600	9660	9660	9660	9660	0
68	20241218	204000	1972114600	9660	9660	9660	9660	0
69	20241218	203900	1972114600	9660	9660	9660	9660	0
70	20241218	203800	1972114600	9660	9660	9660	9660	0
71	20241218	203700	1972114600	9660	9660	9660	9660	0
72	20241218	203600	1972114600	9660	9660	9660	9660	0
73	20241218	203500	1972114600	9660	9660	9660	9660	0
74	20241218	203400	1972114600	9660	9660	9660	9660	0
75	20241218	203300	1972114600	9660	9660	9660	9660	0
76	20241218	203200	1972114600	9660	9660	9660	9660	0
77	20241218	203100	1972114600	9660	9660	9660	9660	0
78	20241218	203000	1972114600	9660	9660	9660	9660	0
79	20241218	202900	1972114600	9660	9660	9660	9660	0
80	20241218	202800	1972114600	9660	9660	9660	9660	0
81	20241218	202700	1972114600	9660	9660	9660	9660	0
82	20241218	202600	1972114600	9660	9660	9660	9660	0
83	20241218	202500	1972114600	9660	9660	9660	9660	0
84	20241218	202400	1972114600	9660	9660	9660	9660	0
85	20241218	202300	1972114600	9660	9660	9660	9660	0
86	20241218	202200	1972114600	9660	9660	9660	9660	0
87	20241218	202100	1972114600	9660	9660	9660	9660	0
88	20241218	202000	1972114600	9660	9660	9660	9660	0
89	20241218	201900	1972114600	9660	9660	9660	9660	0
90	20241218	201800	1972114600	9660	9660	9660	9660	0
91	20241218	201700	1972114600	9660	9660	9660	9660	0
92	20241218	201600	1972114600	9660	9660	9660	9660	3764
93	20241218	201500	1972114600	9660	9660	9660	9660	0
94	20241218	201400	1972114600	9660	9660	9660	9660	0
95	20241218	201300	1972114600	9660	9660	9660	9660	0
96	20241218	201200	1972114600	9660	9660	9660	9660	0
97	20241218	201100	1972114600	9660	9660	9660	9660	0
98	20241218	201000	1972114600	9660	9660	9660	9660	0
99	20241218	200900	1972114600	9660	9660	9660	9660	0
100	20241218	200800	1972114600	9660	9660	9660	9660	0
101	20241218	200700	1972114600	9660	9660	9660	9660	0
102	20241218	200600	1972114600	9660	9660	9660	9660	0
103	20241218	200500	1972114600	9660	9660	9660	9660	0
104	20241218	200400	1972114600	9660	9660	9660	9660	0
105	20241218	200300	1972114600	9660	9660	9660	9660	0
106	20241218	200200	1972114600	9660	9660	9660	9660	0
107	20241218	200100	1972114600	9660	9660	9660	9660	0
108	20241218	200000	1972114600	9660	9660	9660	9660	0
109	20241218	195900	1972114600	9660	9660	9660	9660	0
110	20241218	195800	1972114600	9660	9660	9660	9660	0
111	20241218	195700	1972114600	9660	9660	9660	9660	0
112	20241218	195600	1972114600	9660	9660	9660	9660	0
113	20241218	195500	1972114600	9660	9660	9660	9660	0
114	20241218	195400	1972114600	9660	9660	9660	9660	0
115	20241218	195300	1972114600	9660	9660	9660	9660	0
116	20241218	195200	1972114600	9660	9660	9660	9660	0
117	20241218	195100	1972114600	9660	9660	9660	9660	0
118	20241218	195000	1972114600	9660	9660	9660	9660	0
119	20241218	194900	1972114600	9660	9660	9660	9660	0
120	20241218	194800	1972114600	9660	9660	9660	9660	0
121	20241218	194700	1972114600	9660	9660	9660	9660	0
122	20241218	194600	1972114600	9660	9660	9660	9660	3764
123	20241218	194500	1972114600	9660	9660	9660	9660	0
124	20241218	194400	1972114600	9660	9660	9660	9660	0
125	20241218	194300	1972114600	9660	9660	9660	9660	0
126	20241218	194200	1972114600	9660	9660	9660	9660	0
127	20241218	194100	1972114600	9660	9660	9660	9660	0
128	20241218	194000	1972114600	9660	9660	9660	9660	0
129	20241218	193900	1972114600	9660	9660	9660	9660	0
130	20241218	193800	1972114600	9660	9660	9660	9660	0
131	20241218	193700	1972114600	9660	9660	9660	9660	0
132	20241218	193600	1972114600	9660	9660	9660	9660	0
133	20241218	193500	1972114600	9660	9660	9660	9660	0
134	20241218	193400	1972114600	9660	9660	9660	9660	0
135	20241218	193300	1972114600	9660	9660	9660	9660	0
136	20241218	193200	1972114600	9660	9660	9660	9660	0
137	20241218	193100	1972114600	9660	9660	9660	9660	0
138	20241218	193000	1972114600	9660	9660	9660	9660	0
139	20241218	192900	1972114600	9660	9660	9660	9660	0
140	20241218	192800	1972114600	9660	9660	9660	9660	0
141	20241218	192700	1972114600	9660	9660	9660	9660	0
142	20241218	192600	1972114600	9660	9660	9660	9660	0
143	20241218	192500	1972114600	9660	9660	9660	9660	0
144	20241218	192400	1972114600	9660	9660	9660	9660	0
145	20241218	192300	1972114600	9660	9660	9660	9660	0
146	20241218	192200	1972114600	9660	9660	9660	9660	0
147	20241218	192100	1972114600	9660	9660	9660	9660	0
148	20241218	192000	1972114600	9660	9660	9660	9660	0
149	20241218	191900	1972114600	9660	9660	9660	9660	0
150	20241218	191800	1972114600	9660	9660	9660	9660	0
151	20241218	191700	1972114600	9660	9660	9660	9660	0
152	20241218	191600	1972114600	9660	9660	9660	9660	3764
153	20241218	191500	1972114600	9660	9660	9660	9660	0
154	20241218	191400	1972114600	9660	9660	9660	9660	0
155	20241218	191300	1972114600	9660	9660	9660	9660	0
156	20241218	191200	1972114600	9660	9660	9660	9660	0
157	20241218	191100	1972114600	9660	9660	9660	9660	0
158	20241218	191000	1972114600	9660	9660	9660	9660	0
159	20241218	190900	1972114600	9660	9660	9660	9660	0
160	20241218	190800	1972114600	9660	9660	9660	9660	0
161	20241218	190700	1972114600	9660	9660	9660	9660	0
162	20241218	190600	1972114600	9660	9660	9660	9660	0
163	20241218	190500	1972114600	9660	9660	9660	9660	0
164	20241218	190400	1972114600	9660	9660	9660	9660	0
165	20241218	190300	1972114600	9660	9660	9660	9660	0
166	20241218	190200	1972114600	9660	9660	9660	9660	0
167	20241218	190100	1972114600	9660	9660	9660	9660	0
168	20241218	190000	1972114600	9660	9660	9660	9660	0
169	20241218	185900	1972114600	9660	9660	9660	9660	0
170	20241218	185800	1972114600	9660	9660	9660	9660	0
171	20241218	185700	1972114600	9660	9660	9660	9660	0
172	20241218	185600	1972114600	9660	9660	9660	9660	0
173	20241218	185500	1972114600	9660	9660	9660	9660	0
174	20241218	185400	1972114600	9660	9660	9660	9660	0
175	20241218	185300	1972114600	9660	9660	9660	9660	0
176	20241218	185200	1972114600	9660	9660	9660	9660	0
177	20241218	185100	1972114600	9660	9660	9660	9660	0
178	20241218	185000	1972114600	9660	9660	9660	9660	0
179	20241218	184900	1972114600	9660	9660	9660	9660	0
180	20241218	184800	1972114600	9660	9660	9660	9660	0
181	20241218	184700	1972114600	9660	9660	9660	9660	0
182	20241218	184600	1972114600	9660	9660	9660	9660	3764
183	20241218	184500	1972114600	9660	9660	9660	9660	0
184	20241218	184400	1972114600	9660	9660	9660	9660	0
185	20241218	184300	1972114600	9660	9660	9660	9660	0
186	20241218	184200	1972114600	9660	9660	9660	9660	0
187	20241218	184100	1972114600	9660	9660	9660	9660	0
188	20241218	184000	1972114600	9660	9660	9660	9660	0
189	20241218	183900	1972114600	9660	9660	9660	9660	0
190	20241218	183800	1972114600	9660	9660	9660	9660	0
191	20241218	183700	1972114600	9660	9660	9660	9660	0
192	20241218	183600	1972114600	9660	9660	9660	9660	0
193	20241218	183500	1972114600	9660	9660	9660	9660	0
194	20241218	183400	1972114600	9660	9660	9660	9660	0
195	20241218	183300	1972114600	9660	9660	9660	9660	0
196	20241218	183200	1972114600	9660	9660	9660	9660	0
197	20241218	183100	1972114600	9660	9660	9660	9660	0
198	20241218	183000	1972114600	9660	9660	9660	9660	0
199	20241218	182900	1972114600	9660	9660	9660	9660	0
200	20241218	182800	1972114600	9660	9660	9660	9660	0
201	20241218	182700	1972114600	9660	9660	9660	9660	0
202	20241218	182600	1972114600	9660	9660	9660	9660	0
203	20241218	182500	1972114600	9660	9660	9660	9660	0
204	20241218	182400	1972114600	9660	9660	9660	9660	0
205	20241218	182300	1972114600	9660	9660	9660	9660	0
206	20241218	182200	1972114600	9660	9660	9660	9660	0
207	20241218	182100	1972114600	9660	9660	9660	9660	0
208	20241218	182000	1972114600	9660	9660	9660	9660	0
209	20241218	181900	1972114600	9660	9660	9660	9660	0
210	20241218	181800	1972114600	9660	9660	9660	9660	0
211	20241218	181700	1972114600	9660	9660	9660	9660	0
212	20241218	181600	1972114600	9660	9660	9660	9660	3764
213	20241218	181500	1972114600	9660	9660	9660	9660	0
214	20241218	181400	1972114600	9660	9660	9660	9660	0
215	20241218	181300	1972114600	9660	9660	9660	9660	0
216	20241218	181200	1972114600	9660	9660	9660	9660	0
217	20241218	181100	1972114600	9660	9660	9660	9660	0
218	20241218	181000	1972114600	9660	9660	9660	9660	0
219	20241218	180900	1972114600	9660	9660	9660	9660	0
220	20241218	180800	1972114600	9660	9660	9660	9660	0
221	20241218	180700	1972114600	9660	9660	9660	9660	0
222	20241218	180600	1972114600	9660	9660	9660	9660	0
223	20241218	180500	1972114600	9660	9660	9660	9660	0
224	20241218	180400	1972114600	9660	9660	9660	9660	0
225	20241218	180300	1972114600	9660	9660	9660	9660	0
226	20241218	180200	1972114600	9660	9660	9660	9660	0
227	20241218	180100	1972114600	9660	9660	9660	9660	0
228	20241218	180000	1972114600	9660	9660	9660	9660	0
229	20241218	175900	1972114600	9660	9660	9660	9660	0
230	20241218	175800	1972114600	9660	9660	9660	9660	0
231	20241218	175700	1972114600	9660	9660	9660	9660	0
232	20241218	175600	1972114600	9660	9660	9660	9660	0
233	20241218	175500	1972114600	9660	9660	9660	9660	0
234	20241218	175400	1972114600	9660	9660	9660	9660	0
235	20241218	175300	1972114600	9660	9660	9660	9660	0
236	20241218	175200	1972114600	9660	9660	9660	9660	0
237	20241218	175100	1972114600	9660	9660	9660	9660	0
238	20241218	175000	1972114600	9660	9660	9660	9660	0
239	20241218	174900	1972114600	9660	9660	9660	9660	0
240	20241218	174800	1972114600	9660	9660	9660	9660	0
241	20241218	174700	1972114600	9660	9660	9660	9660	0
242	20241218	174600	1972114600	9660	9660	9660	9660	3764
243	20241218	174500	1972114600	9660	9660	9660	9660	0
244	20241218	174400	1972114600	9660	9660	9660	9660	0
245	20241218	174300	1972114600	9660	9660	9660	9660	0
246	20241218	174200	1972114600	9660	9660	9660	9660	0
247	20241218	174100	1972114600	9660	9660	9660	9660	0
248	20241218	174000	1972114600	9660	9660	9660	9660	0
249	20241218	173900	1972114600	9660	9660	9660	9660	0
250	20241218	173800	1972114600	9660	9660	9660	9660	0
251	20241218	173700	1972114600	9660	9660	9660	9660	0
252	20241218	173600	1972114600	9660	9660	9660	9660	0
253	20241218	173500	1972114600	9660	9660	9660	9660	0
254	20241218	173400	1972114600	9660	9660	9660	9660	0
255	20241218	173300	1972114600	9660	9660	9660	9660	0
256	20241218	173200	1972114600	9660	9660	9660	9660	0
257	20241218	173100	1972114600	9660	9660	9660	9660	0
258	20241218	173000	1972114600	9660	9660	9660	9660	0
259	20241218	172900	1972114600	9660	9660	9660	9660	0
260	20241218	172800	1972114600	9660	9660	9660	9660	0
261	20241218	172700	1972114600	9660	9660	9660	9660	0
262	20241218	172600	1972114600	9660	9660	9660	9660	0
263	20241218	172500	1972114600	9660	9660	9660	9660	0
264	20241218	172400	1972114600	9660	9660	9660	9660	0
265	20241218	172300	1972114600	9660	9660	9660	9660	0
266	20241218	172200	1972114600	9660	9660	9660	9660	0
267	20241218	172100	1972114600	9660	9660	9660	9660	0
268	20241218	172000	1972114600	9660	9660	9660	9660	0
269	20241218	171900	1972114600	9660	9660	9660	9660	0
270	20241218	171800	1972114600	9660	9660	9660	9660	0
271	20241218	171700	1972114600	9660	9660	9660	9660	0
272	20241218	171600	1972114600	9660	9660	9660	9660	3764
273	20241218	171500	1972114600	9660	9660	9660	9660	0
274	20241218	171400	1972114600	9660	9660	9660	9660	0
275	20241218	171300	1972114600	9660	9660	9660	9660	0
276	20241218	171200	1972114600	9660	9660	9660	9660	0
277	20241218	171100	1972114600	9660	9660	9660	9660	0
278	20241218	171000	1972114600	9660	9660	9660	9660	0
279	20241218	170900	1972114600	9660	9660	9660	9660	0
280	20241218	170800	1972114600	9660	9660	9660	9660	0
281	20241218	170700	1972114600	9660	9660	9660	9660	0
282	20241218	170600	1972114600	9660	9660	9660	9660	0
283	20241218	170500	1972114600	9660	9660	9660	9660	0
284	20241218	170400	1972114600	9660	9660	9660	9660	0
285	20241218	170300	1972114600	9660	9660	9660	9660	0
286	20241218	170200	1972114600	9660	9660	9660	9660	0
287	20241218	170100	1972114600	9660	9660	9660	9660	0
288	20241218	170000	1972114600	9660	9660	9660	9660	0
289	20241218	165900	1972114600	9660	9660	9660	9660	0
290	20241218	165800	1972114600	9660	9660	9660	9660	0
291	20241218	165700	1972114600	9660	9660	9660	9660	0
292	20241218	165600	1972114600	9660	9660	9660	9660	0
293	20241218	165500	1972114600	9660	9660	9660	9660	0
294	20241218	165400	1972114600	9660	9660	9660	9660	0
295	20241218	165300	1972114600	9660	9660	9660	9660	0
296	20241218	165200	1972114600	9660	9660	9660	9660	0
297	20241218	165100	1972114600	9660	9660	9660	9660	0
298	20241218	165000	1972114600	9660	9660	9660	9660	0
299	20241218	164900	1972114600	9660	9660	9660	9660	0
300	20241218	164800	1972114600	9660	9660	9660	9660	0
301	20241218	164700	1972114600	9660	9660	9660	9660	0
302	20241218	164600	1972114600	9660	9660	9660	9660	3764
303	20241218	164500	1972114600	9660	9660	9660	9660	0
304	20241218	164400	1972114600	9660	9660	9660	9660	0
305	20241218	164300	1972114600	9660	9660	9660	9660	0
306	20241218	164200	1972114600	9660	9660	9660	9660	0
307	20241218	164100	1972114600	9660	9660	9660	9660	0
308	20241218	164000	1972114600	9660	9660	9660	9660	0
309	20241218	163900	1972114600	9660	9660	9660	9660	0
310	20241218	163800	1972114600	9660	9660	9660	9660	0
311	20241218	163700	1972114600	9660	9660	9660	9660	0
312	20241218	163600	1972114600	9660	9660	9660	9660	0
313	20241218	163500	1972114600	9660	9660	9660	9660	0
314	20241218	163400	1972114600	9660	9660	9660	9660	0
315	20241218	163300	1972114600	9660	9660	9660	9660	0
316	20241218	163200	1972114600	9660	9660	9660	9660	0
317	20241218	163100	1972114600	9660	9660	9660	9660	0
318	20241218	163000	1972114600	9660	9660	9660	9660	0
319	20241218	162900	1972114600	9660	9660	9660	9660	0
320	20241218	162800	1972114600	9660	9660	9660	9660	0
321	20241218	162700	1972114600	9660	9660	9660	9660	0
322	20241218	162600	1972114600	9660	9660	9660	9660	0
323	20241218	162500	1972114600	9660	9660	9660	9660	0
324	20241218	162400	1972114600	9660	9660	9660	9660	0
325	20241218	162300	1972114600	9660	9660	9660	9660	0
326	20241218	162200	1972114600	9660	9660	9660	9660	0
327	20241218	162100	1972114600	9660	9660	9660	9660	0
328	20241218	162000	1972114600	9660	9660	9660	9660	0
329	20241218	161900	1972114600	9660	9660	9660	9660	0
330	20241218	161800	1972114600	9660	9660	9660	9660	0
331	20241218	161700	1972114600	9660	9660	9660	9660	0
332	20241218	161600	1972114600	9660	9660	9660	9660	3764
333	20241218	161500	1972114600	9660	9660	9660	9660	0
334	20241218	161400	1972114600	9660	9660	9660	9660	0
335	20241218	161300	1972114600	9660	9660	9660	9660	0
336	20241218	161200	1972114600	9660	9660	9660	9660	0
337	20241218	161100	1972114600	9660	9660	9660	9660	0
338	20241218	161000	1972114600	9660	9660	9660	9660	0
339	20241218	160900	1972114600	9660	9660	9660	9660	0
340	20241218	160800	1972114600	9660	9660	9660	9660	0
341	20241218	160700	1972114600	9660	9660	9660	9660	0
342	20241218	160600	1972114600	9660	9660	9660	9660	0
343	20241218	160500	1972114600	9660	9660	9660	9660	0
344	20241218	160400	1972114600	9660	9660	9660	9660	0
345	20241218	160300	1972114600	9660	9660	9660	9660	0
346	20241218	160200	1972114600	9660	9660	9660	9660	0
347	20241218	160100	1972114600	9660	9660	9660	9660	0
348	20241218	160000	1972114600	9660	9660	9660	9660	0
349	20241218	155900	1972114600	9660	9660	9660	9660	0
350	20241218	155800	1972114600	9660	9660	9660	9660	0
351	20241218	155700	1972114600	9660	9660	9660	9660	0
352	20241218	155600	1972114600	9660	9660	9660	9660	0
353	20241218	155500	1972114600	9660	9660	9660	9660	0
354	20241218	155400	1972114600	9660	9660	9660	9660	0
355	20241218	155300	1972114600	9660	9660	9660	9660	0
356	20241218	155200	1972114600	9660	9660	9660	9660	0
357	20241218	155100	1972114600	9660	9660	9660	9660	0
358	20241218	155000	1972114600	9660	9660	9660	9660	0
359	20241218	154900	1972114600	9660	9660	9660	9660	0
360	20241218	154800	1972114600	9660	9660	9660	9660	0
361	20241218	154700	1972114600	9660	9660	9660	9660	0
362	20241218	154600	1972114600	9660	9660	9660	9660	3764
363	20241218	154500	1972114600	9660	9660	9660	9660	0
364	20241218	154400	1972114600	9660	9660	9660	9660	0
365	20241218	154300	1972114600	9660	9660	9660	9660	0
366	20241218	154200	1972114600	9660	9660	9660	9660	0
367	20241218	154100	1972114600	9660	9660	9660	9660	0
368	20241218	154000	1972114600	9660	9660	9660	9660	0
369	20241218	153900	1972114600	9660	9660	9660	9660	0
370	20241218	153800	1972114600	9660	9660	9660	9660	0
371	20241218	153700	1972114600	9660	9660	9660	9660	0
372	20241218	153600	1972114600	9660	9660	9660	9660	0
373	20241218	153500	1972114600	9660	9660	9660	9660	0
374	20241218	153400	1972114600	9660	9660	9660	9660	0
375	20241218	153300	1972114600	9660	9660	9660	9660	0
376	20241218	153200	1972114600	9660	9660	9660	9660	0
377	20241218	153100	1972114600	9660	9660	9660	9660	0
378	20241218	153000	1972114600	9660	9660	9660	9660	3764
379	20241218	152900	1935754360	9650	9650	9650	9650	0
380	20241218	152800	1935754360	9650	9650	9650	9650	0
381	20241218	152700	1935754360	9650	9650	9650	9650	0
382	20241218	152600	1935754360	9650	9650	9650	9650	0
383	20241218	152500	1935754360	9650	9650	9650	9650	0
384	20241218	152400	1935754360	9650	9650	9650	9650	0
385	20241218	152300	1935754360	9650	9650	9650	9650	0
386	20241218	152200	1935754360	9650	9650	9650	9650	0
387	20241218	152100	1935754360	9650	9650	9650	9650	0
388	20241218	152000	1935754360	9650	9650	9650	9650	0
389	20241218	151900	1935754360	9650	9640	9650	9640	61
390	20241218	151800	1935166310	9650	9640	9650	9640	567
391	20241218	151700	1929695430	9640	9640	9670	9640	59
392	20241218	151600	1929126640	9640	9660	9660	9640	825
393	20241218	151500	1921172920	9670	9650	9670	9650	8
394	20241218	151400	1921095700	9650	9670	9670	9650	57
395	20241218	151300	1920545600	9670	9670	9670	9670	131
396	20241218	151200	1919278830	9670	9650	9670	9650	29
397	20241218	151100	1918998960	9650	9640	9650	9640	281
398	20241218	151000	1916289110	9650	9640	9650	9640	431
399	20241218	150900	1912134260	9640	9630	9640	9630	265
400	20241218	150800	1909579800	9620	9620	9640	9600	1193
401	20241218	150700	1898107010	9610	9630	9630	9610	931
402	20241218	150600	1889158300	9620	9640	9640	9620	60
403	20241218	150500	1888580410	9640	9640	9640	9640	60
404	20241218	150400	1888002010	9640	9650	9650	9620	1619
405	20241218	150300	1872424370	9650	9670	9670	9650	25
406	20241218	150200	1872183000	9640	9650	9670	9630	187
407	20241218	150100	1870380170	9660	9670	9670	9660	7
408	20241218	150000	1870312530	9660	9660	9660	9660	50
409	20241218	145900	1869829530	9660	9670	9670	9650	363
410	20241218	145800	1866325820	9670	9650	9670	9640	328
411	20241218	145700	1863161550	9650	9650	9650	9640	19
412	20241218	145600	1862978300	9650	9640	9650	9630	94
413	20241218	145500	1862072060	9630	9650	9650	9630	20
414	20241218	145400	1861879220	9620	9640	9670	9620	157
415	20241218	145300	1860366840	9670	9630	9670	9630	6
416	20241218	145200	1860308920	9630	9630	9680	9630	8
417	20241218	145100	1860231680	9620	9630	9640	9620	103
418	20241218	145000	1859240540	9670	9640	9670	9630	65
419	20241218	144900	1858614170	9660	9660	9680	9660	454
420	20241218	144800	1854228490	9650	9640	9650	9610	401
421	20241218	144700	1850362910	9640	9620	9640	9590	2982
422	20241218	144600	1821724110	9620	9690	9690	9620	5060
423	20241218	144500	1772887260	9690	9690	9690	9690	0
424	20241218	144400	1772887260	9690	9690	9690	9680	8
425	20241218	144300	1772809750	9690	9700	9700	9690	62
426	20241218	144200	1772208920	9700	9700	9700	9690	30
427	20241218	144100	1771917930	9700	9700	9700	9700	49
428	20241218	144000	1771442630	9700	9700	9700	9700	2
429	20241218	143900	1771423230	9700	9700	9700	9700	67
430	20241218	143800	1770773330	9700	9700	9720	9700	519
431	20241218	143700	1765738840	9700	9700	9700	9700	19
432	20241218	143600	1765554540	9710	9700	9710	9700	999
433	20241218	143500	1755859440	9710	9710	9710	9710	1
434	20241218	143400	1755849730	9710	9690	9710	9690	328
435	20241218	143300	1752670290	9670	9690	9690	9670	35
436	20241218	143200	1752331740	9670	9670	9670	9670	20
437	20241218	143100	1752138340	9700	9700	9700	9700	237
438	20241218	143000	1749839440	9700	9700	9700	9700	1
439	20241218	142900	1749829740	9650	9700	9700	9650	2683
440	20241218	142800	1723934380	9660	9670	9700	9660	520
441	20241218	142700	1718908670	9720	9720	9720	9720	0
442	20241218	142600	1718908670	9720	9720	9720	9720	1
443	20241218	142500	1718898950	9660	9710	9710	9660	1000
444	20241218	142400	1709228920	9720	9720	9720	9720	0
445	20241218	142300	1709228920	9720	9720	9720	9720	105
446	20241218	142200	1708208320	9720	9710	9720	9710	9
447	20241218	142100	1708120850	9710	9710	9710	9710	116
448	20241218	142000	1706994490	9710	9710	9710	9710	0
449	20241218	141900	1706994490	9710	9710	9710	9710	0
450	20241218	141800	1706994490	9710	9670	9710	9670	242
451	20241218	141700	1704652900	9670	9670	9670	9670	423
452	20241218	141600	1700562490	9670	9670	9670	9670	0
453	20241218	141500	1700562490	9670	9670	9670	9670	97
454	20241218	141400	1699624500	9670	9670	9670	9670	60
455	20241218	141300	1699044300	9670	9670	9670	9670	1
456	20241218	141200	1699034630	9660	9670	9670	9660	301
457	20241218	141100	1696123970	9670	9670	9670	9670	52
458	20241218	141000	1695621130	9680	9680	9680	9680	2
459	20241218	140900	1695601770	9680	9680	9680	9680	0
460	20241218	140800	1695601770	9680	9690	9690	9680	746
461	20241218	140700	1688379010	9690	9690	9690	9690	2
462	20241218	140600	1688359630	9710	9710	9710	9710	0
463	20241218	140500	1688359630	9710	9680	9710	9680	85
464	20241218	140400	1687536740	9680	9630	9680	9630	1769
465	20241218	140300	1670453400	9660	9660	9660	9660	1
466	20241218	140200	1670443740	9640	9670	9670	9640	1277
467	20241218	140100	1658123180	9670	9670	9670	9670	1
468	20241218	140000	1658113510	9670	9670	9670	9670	154
469	20241218	135900	1656624330	9640	9670	9670	9640	673
470	20241218	135800	1650130090	9680	9680	9680	9680	17
471	20241218	135700	1649965530	9690	9690	9690	9690	142
472	20241218	135600	1648589550	9670	9670	9670	9670	8
473	20241218	135500	1648512190	9690	9690	9690	9690	0
474	20241218	135400	1648512190	9690	9690	9690	9690	173
475	20241218	135300	1646835820	9690	9670	9690	9670	338
476	20241218	135200	1643561600	9690	9690	9690	9690	1
477	20241218	135100	1643551910	9690	9670	9690	9670	35
478	20241218	135000	1643213100	9670	9670	9680	9670	29
479	20241218	134900	1642932650	9680	9690	9690	9670	323
480	20241218	134800	1639807610	9740	9740	9740	9740	0
481	20241218	134700	1639807610	9740	9700	9740	9700	132
482	20241218	134600	1638527010	9750	9720	9750	9720	61
483	20241218	134500	1637933760	9750	9730	9750	9730	114
484	20241218	134400	1636823890	9730	9720	9730	9720	114
485	20241218	134300	1635715620	9720	9720	9720	9720	19
486	20241218	134200	1635530940	9720	9710	9720	9640	808
487	20241218	134100	1627719900	9700	9710	9710	9700	66
488	20241218	134000	1627079540	9710	9690	9710	9680	611
489	20241218	133900	1621154420	9700	9700	9700	9700	73
490	20241218	133800	1620446320	9700	9700	9700	9700	0
491	20241218	133700	1620446320	9700	9670	9700	9670	46
492	20241218	133600	1620000690	9690	9670	9690	9670	99
493	20241218	133500	1619041780	9700	9670	9700	9670	74
494	20241218	133400	1618325080	9700	9690	9700	9690	34
495	20241218	133300	1617995510	9690	9690	9690	9690	28
496	20241218	133200	1617724190	9690	9650	9690	9650	38
497	20241218	133100	1617356770	9690	9680	9690	9650	561
498	20241218	133000	1611935220	9690	9690	9690	9690	30
499	20241218	132900	1611644520	9700	9700	9710	9700	222
500	20241218	132800	1609490930	9700	9700	9700	9700	0
501	20241218	132700	1609490930	9700	9700	9700	9700	0
502	20241218	132600	1609490930	9700	9700	9700	9660	163
503	20241218	132500	1607909910	9700	9690	9700	9690	19
504	20241218	132400	1607725660	9690	9670	9690	9670	818
505	20241218	132300	1599799610	9670	9670	9670	9670	18
506	20241218	132200	1599625550	9670	9670	9670	9640	29
507	20241218	132100	1599345150	9670	9660	9670	9660	15
508	20241218	132000	1599200190	9630	9690	9690	9630	4022
509	20241218	131900	1560341260	9690	9690	9690	9690	0
510	20241218	131800	1560341260	9690	9700	9700	9690	30
511	20241218	131700	1560050460	9720	9710	9720	9710	54
512	20241218	131600	1559525640	9720	9720	9720	9720	0
513	20241218	131500	1559525640	9720	9720	9720	9720	32
514	20241218	131400	1559214600	9730	9730	9730	9730	10
515	20241218	131300	1559117300	9730	9730	9730	9730	5
516	20241218	131200	1559068650	9730	9710	9730	9710	30
517	20241218	131100	1558777200	9700	9700	9700	9700	158
518	20241218	131000	1557244600	9700	9700	9700	9700	0
519	20241218	130900	1557244600	9700	9700	9700	9700	10
520	20241218	130800	1557147600	9700	9690	9700	9680	481
521	20241218	130700	1552489170	9700	9700	9700	9700	0
522	20241218	130600	1552489170	9700	9700	9700	9700	380
523	20241218	130500	1548803170	9700	9700	9700	9700	134
524	20241218	130400	1547503370	9690	9710	9710	9690	3979
525	20241218	130300	1508928250	9720	9720	9720	9720	285
526	20241218	130200	1506158050	9760	9760	9760	9760	37
527	20241218	130100	1505796930	9760	9760	9760	9760	1
528	20241218	130000	1505787170	9750	9750	9750	9750	0
529	20241218	125900	1505787170	9750	9750	9750	9750	200
530	20241218	125800	1503837170	9750	9730	9750	9690	2071
531	20241218	125700	1483740090	9730	9760	9760	9730	9
532	20241218	125600	1483652310	9730	9730	9730	9730	18
533	20241218	125500	1483477170	9720	9720	9720	9720	11
534	20241218	125400	1483370250	9720	9730	9730	9710	732
535	20241218	125300	1476257530	9740	9760	9760	9740	451
536	20241218	125200	1471863890	9780	9780	9780	9780	4
537	20241218	125100	1471824770	9740	9770	9790	9740	515
538	20241218	125000	1466804730	9760	9760	9760	9760	11
539	20241218	124900	1466697370	9760	9780	9790	9760	39
540	20241218	124800	1466316050	9800	9760	9800	9750	251
541	20241218	124700	1463867720	9760	9790	9790	9760	1033
542	20241218	124600	1453782920	9790	9780	9790	9780	23
543	20241218	124500	1453557970	9790	9790	9790	9790	5
544	20241218	124400	1453509020	9800	9760	9800	9760	23
545	20241218	124300	1453284470	9760	9760	9760	9760	40
546	20241218	124200	1452894070	9760	9770	9770	9760	167
547	20241218	124100	1451262490	9770	9790	9790	9770	1663
548	20241218	124000	1435004350	9790	9830	9830	9780	1026
549	20241218	123900	1424939080	9820	9840	9840	9810	1271
550	20241218	123800	1412436850	9850	9850	9850	9840	585
551	20241218	123700	1406676920	9850	9830	9850	9820	5707
552	20241218	123600	1350526470	9830	9790	9830	9790	5028
553	20241218	123500	1301178660	9790	9750	9790	9750	961
554	20241218	123400	1291783290	9760	9730	9760	9730	738
555	20241218	123300	1284599140	9730	9700	9730	9700	72
556	20241218	123200	1283900140	9700	9730	9730	9700	54
557	20241218	123100	1283376010	9730	9730	9730	9730	0
558	20241218	123000	1283376010	9730	9730	9730	9730	0
559	20241218	122900	1283376010	9730	9720	9730	9700	241
560	20241218	122800	1281037170	9720	9720	9720	9720	32
561	20241218	122700	1280726130	9720	9720	9720	9720	250
562	20241218	122600	1278296130	9720	9720	9720	9720	446
563	20241218	122500	1273961010	9720	9720	9720	9720	50
564	20241218	122400	1273475010	9720	9720	9720	9720	270
565	20241218	122300	1270850610	9720	9720	9720	9720	0
566	20241218	122200	1270850610	9720	9720	9720	9720	0
567	20241218	122100	1270850610	9720	9720	9720	9720	0
568	20241218	122000	1270850610	9720	9720	9720	9720	0
569	20241218	121900	1270850610	9720	9700	9720	9680	501
570	20241218	121800	1265996110	9700	9700	9700	9700	0
571	20241218	121700	1265996110	9700	9700	9700	9700	5
572	20241218	121600	1265947610	9720	9690	9720	9690	126
573	20241218	121500	1264724090	9720	9720	9720	9720	1
574	20241218	121400	1264714370	9680	9680	9690	9680	111
575	20241218	121300	1263639390	9690	9700	9700	9690	103
576	20241218	121200	1262641300	9730	9730	9730	9730	1
577	20241218	121100	1262631570	9730	9730	9730	9730	1
578	20241218	121000	1262621840	9730	9740	9740	9680	856
579	20241218	120900	1254320940	9750	9750	9750	9750	1
580	20241218	120800	1254311190	9750	9750	9750	9750	7
581	20241218	120700	1254242940	9760	9760	9760	9760	21
582	20241218	120600	1254037980	9760	9760	9760	9760	37
583	20241218	120500	1253676860	9700	9760	9760	9700	604
584	20241218	120400	1247815720	9700	9700	9700	9700	5
585	20241218	120300	1247767220	9760	9760	9760	9760	0
586	20241218	120200	1247767220	9760	9760	9760	9760	18
587	20241218	120100	1247591540	9770	9770	9770	9770	0
588	20241218	120000	1247591540	9770	9770	9770	9770	0
589	20241218	115900	1247591540	9770	9770	9770	9770	0
590	20241218	115800	1247591540	9770	9770	9770	9770	24
591	20241218	115700	1247357060	9750	9750	9770	9740	308
592	20241218	115600	1244355800	9740	9710	9740	9710	482
593	20241218	115500	1239661750	9710	9710	9710	9710	1
594	20241218	115400	1239652040	9690	9690	9690	9690	310
595	20241218	115300	1236648140	9690	9700	9740	9690	2497
596	20241218	115200	1212427180	9700	9700	9700	9700	10
597	20241218	115100	1212330180	9700	9700	9700	9700	0
598	20241218	115000	1212330180	9700	9700	9700	9700	0
599	20241218	114900	1212330180	9700	9700	9700	9700	5
600	20241218	114800	1212281680	9700	9680	9700	9670	501
601	20241218	114700	1207436480	9690	9690	9690	9690	230
602	20241218	114600	1205207780	9690	9690	9690	9680	185
603	20241218	114500	1203416460	9710	9710	9710	9710	3
604	20241218	114400	1203387330	9690	9690	9690	9690	11
605	20241218	114300	1203280740	9690	9650	9710	9650	193
606	20241218	114200	1201413770	9650	9650	9650	9640	434
607	20241218	114100	1197225680	9650	9650	9670	9650	1131
608	20241218	114000	1186311510	9650	9740	9740	9640	2450
609	20241218	113900	1162628010	9690	9740	9740	9690	765
610	20241218	113800	1155214110	9740	9740	9740	9740	0
611	20241218	113700	1155214110	9740	9740	9740	9740	11
612	20241218	113600	1155106970	9750	9710	9750	9700	333
613	20241218	113500	1151875390	9710	9730	9760	9700	1084
614	20241218	113400	1141355130	9780	9780	9780	9780	0
615	20241218	113300	1141355130	9780	9780	9780	9780	8
616	20241218	113200	1141276890	9780	9770	9780	9770	15
617	20241218	113100	1141130210	9780	9730	9780	9710	327
618	20241218	113000	1137952230	9760	9730	9760	9720	432
619	20241218	112900	1133752350	9730	9740	9740	9720	1437
620	20241218	112800	1119772140	9790	9740	9790	9720	1234
621	20241218	112700	1107771690	9790	9790	9790	9790	0
622	20241218	112600	1107771690	9790	9740	9790	9740	107
623	20241218	112500	1106729340	9740	9750	9750	9740	753
624	20241218	112400	1099391120	9800	9800	9800	9800	5
625	20241218	112300	1099342120	9800	9810	9810	9750	406
626	20241218	112200	1095382280	9760	9810	9810	9760	578
627	20241218	112100	1089739750	9810	9810	9810	9800	4
628	20241218	112000	1089700520	9770	9770	9810	9770	753
629	20241218	111900	1082343670	9780	9810	9830	9780	976
630	20241218	111800	1072778560	9820	9840	9850	9820	4042
631	20241218	111700	1033075900	9840	9820	9840	9820	754
632	20241218	111600	1025660480	9820	9820	9820	9820	132
633	20241218	111500	1024364240	9810	9800	9810	9800	593
634	20241218	111400	1018548340	9800	9790	9800	9770	291
635	20241218	111300	1015700490	9790	9780	9790	9780	252
636	20241218	111200	1013233430	9790	9780	9790	9780	6
637	20241218	111100	1013174740	9780	9780	9780	9780	247
638	20241218	111000	1010759080	9780	9790	9790	9780	151
639	20241218	110900	1009280800	9790	9790	9790	9780	986
640	20241218	110800	999637590	9780	9770	9780	9770	687
641	20241218	110700	992924580	9770	9760	9770	9760	130
642	20241218	110600	991655560	9760	9760	9760	9740	121
643	20241218	110500	990475760	9770	9770	9770	9770	0
644	20241218	110400	990475760	9770	9770	9770	9770	60
645	20241218	110300	989889560	9780	9760	9780	9760	464
646	20241218	110200	985356470	9750	9750	9750	9750	282
647	20241218	110100	982606970	9740	9740	9740	9740	0
648	20241218	110000	982606970	9740	9700	9740	9700	352
649	20241218	105900	979191950	9740	9740	9740	9740	1
650	20241218	105800	979182210	9750	9740	9750	9700	1348
651	20241218	105700	966086480	9700	9710	9710	9700	629
652	20241218	105600	959985130	9770	9770	9770	9770	1
653	20241218	105500	959975360	9700	9720	9730	9690	1011
654	20241218	105400	950166230	9720	9770	9770	9720	811
655	20241218	105300	942269950	9800	9790	9800	9790	259
656	20241218	105200	939732840	9790	9790	9790	9790	1
657	20241218	105100	939723050	9810	9810	9810	9810	6
658	20241218	105000	939664190	9810	9800	9810	9770	1011
659	20241218	104900	929786310	9800	9810	9810	9800	208
660	20241218	104800	927746910	9810	9770	9810	9770	878
661	20241218	104700	919140630	9740	9740	9740	9740	500
662	20241218	104600	914270630	9730	9730	9730	9730	101
663	20241218	104500	913287900	9730	9740	9750	9730	31
664	20241218	104400	912985790	9720	9790	9790	9720	464
665	20241218	104300	908443560	9800	9800	9800	9740	2052
666	20241218	104200	888439660	9810	9810	9810	9770	460
667	20241218	104100	883932120	9810	9800	9820	9800	1001
668	20241218	104000	874112460	9810	9800	9810	9760	591
669	20241218	103900	868325320	9800	9760	9800	9760	2094
670	20241218	103800	847833940	9760	9760	9760	9750	136
671	20241218	103700	846506810	9770	9790	9790	9770	324
672	20241218	103600	843339940	9780	9790	9850	9770	2618
673	20241218	103500	817709030	9780	9740	9850	9740	7268
674	20241218	103400	746529270	9730	9690	9740	9690	2295
675	20241218	103300	724211410	9690	9690	9690	9650	810
676	20241218	103200	716362710	9690	9620	9690	9620	3245
677	20241218	103100	685057240	9640	9640	9640	9640	3
678	20241218	103000	685028320	9620	9620	9620	9620	3
679	20241218	102900	684999460	9640	9640	9640	9640	1
680	20241218	102800	684989820	9630	9630	9630	9630	6
681	20241218	102700	684932040	9630	9630	9630	9630	0
682	20241218	102600	684932040	9630	9620	9630	9620	163
683	20241218	102500	683362550	9630	9630	9630	9630	0
684	20241218	102400	683362550	9630	9630	9630	9630	0
685	20241218	102300	683362550	9630	9630	9630	9630	423
686	20241218	102200	679289060	9630	9630	9630	9630	0
687	20241218	102100	679289060	9630	9640	9640	9620	107
688	20241218	102000	678258690	9640	9640	9640	9640	51
689	20241218	101900	677767050	9640	9640	9640	9640	0
690	20241218	101800	677767050	9640	9640	9640	9640	154
691	20241218	101700	676282490	9640	9590	9640	9580	274
692	20241218	101600	673656440	9600	9600	9600	9600	0
693	20241218	101500	673656440	9600	9650	9650	9590	36
694	20241218	101400	673310100	9650	9620	9650	9620	677
695	20241218	101300	666785880	9630	9590	9630	9590	1795
696	20241218	101200	649532780	9600	9600	9600	9600	116
697	20241218	101100	648419180	9600	9600	9600	9590	400
698	20241218	101000	644580180	9600	9580	9600	9580	636
699	20241218	100900	638477460	9570	9570	9570	9570	391
700	20241218	100800	634735590	9550	9550	9550	9550	1
701	20241218	100700	634726040	9560	9560	9560	9560	109
702	20241218	100600	633684000	9570	9560	9570	9560	19
703	20241218	100500	633502350	9560	9570	9570	9560	655
704	20241218	100400	627239470	9580	9580	9580	9580	60
705	20241218	100300	626664670	9580	9570	9580	9570	195
706	20241218	100200	624797510	9560	9560	9560	9560	297
707	20241218	100100	621958190	9570	9570	9570	9570	5
708	20241218	100000	621910340	9570	9550	9570	9550	81
709	20241218	095900	621136770	9580	9580	9580	9550	1036
710	20241218	095800	611242590	9570	9570	9570	9560	190
711	20241218	095700	609424490	9560	9530	9560	9530	425
712	20241218	095600	605366730	9530	9520	9530	9520	22
713	20241218	095500	605157180	9540	9510	9540	9500	35
714	20241218	095400	604824090	9540	9540	9540	9540	170
715	20241218	095300	603202290	9540	9500	9540	9500	124
716	20241218	095200	602024050	9550	9530	9550	9490	517
717	20241218	095100	597111980	9550	9540	9550	9540	447
718	20241218	095000	592847590	9540	9540	9540	9540	0
719	20241218	094900	592847590	9540	9540	9540	9540	10
720	20241218	094800	592752190	9570	9550	9570	9550	580
721	20241218	094700	587213160	9540	9520	9540	9520	32
722	20241218	094600	586908040	9500	9510	9510	9500	345
723	20241218	094500	583627930	9520	9520	9520	9520	100
724	20241218	094400	582675930	9540	9540	9540	9500	82
725	20241218	094300	581896010	9550	9530	9550	9530	51
726	20241218	094200	581409140	9560	9560	9560	9540	15
727	20241218	094100	581265870	9570	9570	9570	9570	7
728	20241218	094000	581198880	9580	9580	9580	9580	1
729	20241218	093900	581189300	9570	9600	9600	9490	468
730	20241218	093800	576739810	9600	9490	9600	9480	2194
731	20241218	093700	555918630	9490	9510	9510	9400	3826
732	20241218	093600	519692480	9490	9560	9560	9490	13117
733	20241218	093500	394765200	9610	9630	9630	9560	1269
734	20241218	093400	382624160	9570	9590	9660	9560	866
735	20241218	093300	374336240	9600	9610	9650	9600	672
736	20241218	093200	367884970	9660	9660	9660	9600	20
737	20241218	093100	367692850	9660	9680	9680	9600	558
738	20241218	093000	362333930	9620	9690	9690	9620	43
739	20241218	092900	361918740	9630	9630	9640	9630	159
740	20241218	092800	360387470	9630	9680	9680	9620	236
741	20241218	092700	358109530	9680	9690	9690	9680	56
742	20241218	092600	357567040	9700	9620	9700	9620	299
743	20241218	092500	354687470	9600	9580	9620	9580	1367
744	20241218	092400	341572360	9590	9580	9590	9580	56
745	20241218	092300	341035870	9580	9570	9580	9550	1096
746	20241218	092200	330545590	9580	9550	9590	9550	581
747	20241218	092100	324990060	9560	9550	9560	9550	16
748	20241218	092000	324837250	9560	9570	9570	9550	202
749	20241218	091900	322907530	9570	9570	9570	9560	282
750	20241218	091800	320211430	9570	9600	9600	9570	331
751	20241218	091700	317036830	9600	9560	9600	9550	373
752	20241218	091600	313462080	9590	9580	9600	9550	1298
753	20241218	091500	301042560	9580	9590	9600	9580	1745
754	20241218	091400	284312130	9590	9610	9610	9570	1350
755	20241218	091300	271374570	9610	9650	9660	9610	1542
756	20241218	091200	256527670	9650	9690	9690	9650	1473
757	20241218	091100	242284490	9690	9710	9710	9690	15
758	20241218	091000	242139100	9720	9720	9720	9670	3572
759	20241218	090900	207531990	9710	9720	9720	9710	500
760	20241218	090800	202672840	9750	9740	9750	9720	1656
761	20241218	090700	186554590	9750	9700	9750	9670	1358
762	20241218	090600	173363480	9740	9680	9740	9680	7027
763	20241218	090500	105183040	9680	9660	9760	9660	1438
764	20241218	090400	91194650	9620	9620	9660	9610	764
765	20241218	090300	83842600	9620	9590	9620	9550	2690
766	20241218	090200	58037660	9570	9640	9660	9570	699
767	20241218	090100	51321770	9660	9670	9680	9620	1074
768	20241218	090000	40943830	9680	9780	9780	9680	4177