KissMeData/452400/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214400	1246513130	9580	9580	9580	9580	929
3	20241218	214300	1246513130	9580	9580	9580	9580	0
4	20241218	214200	1246513130	9580	9580	9580	9580	0
5	20241218	214100	1246513130	9580	9580	9580	9580	0
6	20241218	214000	1246513130	9580	9580	9580	9580	0
7	20241218	213900	1246513130	9580	9580	9580	9580	0
8	20241218	213800	1246513130	9580	9580	9580	9580	0
9	20241218	213700	1246513130	9580	9580	9580	9580	0
10	20241218	213600	1246513130	9580	9580	9580	9580	0
11	20241218	213500	1246513130	9580	9580	9580	9580	0
12	20241218	213400	1246513130	9580	9580	9580	9580	0
13	20241218	213300	1246513130	9580	9580	9580	9580	0
14	20241218	213200	1246513130	9580	9580	9580	9580	0
15	20241218	213100	1246513130	9580	9580	9580	9580	0
16	20241218	213000	1246513130	9580	9580	9580	9580	0
17	20241218	212900	1246513130	9580	9580	9580	9580	0
18	20241218	212800	1246513130	9580	9580	9580	9580	0
19	20241218	212700	1246513130	9580	9580	9580	9580	0
20	20241218	212600	1246513130	9580	9580	9580	9580	0
21	20241218	212500	1246513130	9580	9580	9580	9580	0
22	20241218	212400	1246513130	9580	9580	9580	9580	0
23	20241218	212300	1246513130	9580	9580	9580	9580	0
24	20241218	212200	1246513130	9580	9580	9580	9580	0
25	20241218	212100	1246513130	9580	9580	9580	9580	0
26	20241218	212000	1246513130	9580	9580	9580	9580	0
27	20241218	211900	1246513130	9580	9580	9580	9580	0
28	20241218	211800	1246513130	9580	9580	9580	9580	0
29	20241218	211700	1246513130	9580	9580	9580	9580	0
30	20241218	211600	1246513130	9580	9580	9580	9580	0
31	20241218	211500	1246513130	9580	9580	9580	9580	0
32	20241218	211400	1246513130	9580	9580	9580	9580	929
33	20241218	211300	1246513130	9580	9580	9580	9580	0
34	20241218	211200	1246513130	9580	9580	9580	9580	0
35	20241218	211100	1246513130	9580	9580	9580	9580	0
36	20241218	211000	1246513130	9580	9580	9580	9580	0
37	20241218	210900	1246513130	9580	9580	9580	9580	0
38	20241218	210800	1246513130	9580	9580	9580	9580	0
39	20241218	210700	1246513130	9580	9580	9580	9580	0
40	20241218	210600	1246513130	9580	9580	9580	9580	0
41	20241218	210500	1246513130	9580	9580	9580	9580	0
42	20241218	210400	1246513130	9580	9580	9580	9580	0
43	20241218	210300	1246513130	9580	9580	9580	9580	0
44	20241218	210200	1246513130	9580	9580	9580	9580	0
45	20241218	210100	1246513130	9580	9580	9580	9580	0
46	20241218	210000	1246513130	9580	9580	9580	9580	0
47	20241218	205900	1246513130	9580	9580	9580	9580	0
48	20241218	205800	1246513130	9580	9580	9580	9580	0
49	20241218	205700	1246513130	9580	9580	9580	9580	0
50	20241218	205600	1246513130	9580	9580	9580	9580	0
51	20241218	205500	1246513130	9580	9580	9580	9580	0
52	20241218	205400	1246513130	9580	9580	9580	9580	0
53	20241218	205300	1246513130	9580	9580	9580	9580	0
54	20241218	205200	1246513130	9580	9580	9580	9580	0
55	20241218	205100	1246513130	9580	9580	9580	9580	0
56	20241218	205000	1246513130	9580	9580	9580	9580	0
57	20241218	204900	1246513130	9580	9580	9580	9580	0
58	20241218	204800	1246513130	9580	9580	9580	9580	0
59	20241218	204700	1246513130	9580	9580	9580	9580	0
60	20241218	204600	1246513130	9580	9580	9580	9580	0
61	20241218	204500	1246513130	9580	9580	9580	9580	0
62	20241218	204400	1246513130	9580	9580	9580	9580	929
63	20241218	204300	1246513130	9580	9580	9580	9580	0
64	20241218	204200	1246513130	9580	9580	9580	9580	0
65	20241218	204100	1246513130	9580	9580	9580	9580	0
66	20241218	204000	1246513130	9580	9580	9580	9580	0
67	20241218	203900	1246513130	9580	9580	9580	9580	0
68	20241218	203800	1246513130	9580	9580	9580	9580	0
69	20241218	203700	1246513130	9580	9580	9580	9580	0
70	20241218	203600	1246513130	9580	9580	9580	9580	0
71	20241218	203500	1246513130	9580	9580	9580	9580	0
72	20241218	203400	1246513130	9580	9580	9580	9580	0
73	20241218	203300	1246513130	9580	9580	9580	9580	0
74	20241218	203200	1246513130	9580	9580	9580	9580	0
75	20241218	203100	1246513130	9580	9580	9580	9580	0
76	20241218	203000	1246513130	9580	9580	9580	9580	0
77	20241218	202900	1246513130	9580	9580	9580	9580	0
78	20241218	202800	1246513130	9580	9580	9580	9580	0
79	20241218	202700	1246513130	9580	9580	9580	9580	0
80	20241218	202600	1246513130	9580	9580	9580	9580	0
81	20241218	202500	1246513130	9580	9580	9580	9580	0
82	20241218	202400	1246513130	9580	9580	9580	9580	0
83	20241218	202300	1246513130	9580	9580	9580	9580	0
84	20241218	202200	1246513130	9580	9580	9580	9580	0
85	20241218	202100	1246513130	9580	9580	9580	9580	0
86	20241218	202000	1246513130	9580	9580	9580	9580	0
87	20241218	201900	1246513130	9580	9580	9580	9580	0
88	20241218	201800	1246513130	9580	9580	9580	9580	0
89	20241218	201700	1246513130	9580	9580	9580	9580	0
90	20241218	201600	1246513130	9580	9580	9580	9580	0
91	20241218	201500	1246513130	9580	9580	9580	9580	0
92	20241218	201400	1246513130	9580	9580	9580	9580	929
93	20241218	201300	1246513130	9580	9580	9580	9580	0
94	20241218	201200	1246513130	9580	9580	9580	9580	0
95	20241218	201100	1246513130	9580	9580	9580	9580	0
96	20241218	201000	1246513130	9580	9580	9580	9580	0
97	20241218	200900	1246513130	9580	9580	9580	9580	0
98	20241218	200800	1246513130	9580	9580	9580	9580	0
99	20241218	200700	1246513130	9580	9580	9580	9580	0
100	20241218	200600	1246513130	9580	9580	9580	9580	0
101	20241218	200500	1246513130	9580	9580	9580	9580	0
102	20241218	200400	1246513130	9580	9580	9580	9580	0
103	20241218	200300	1246513130	9580	9580	9580	9580	0
104	20241218	200200	1246513130	9580	9580	9580	9580	0
105	20241218	200100	1246513130	9580	9580	9580	9580	0
106	20241218	200000	1246513130	9580	9580	9580	9580	0
107	20241218	195900	1246513130	9580	9580	9580	9580	0
108	20241218	195800	1246513130	9580	9580	9580	9580	0
109	20241218	195700	1246513130	9580	9580	9580	9580	0
110	20241218	195600	1246513130	9580	9580	9580	9580	0
111	20241218	195500	1246513130	9580	9580	9580	9580	0
112	20241218	195400	1246513130	9580	9580	9580	9580	0
113	20241218	195300	1246513130	9580	9580	9580	9580	0
114	20241218	195200	1246513130	9580	9580	9580	9580	0
115	20241218	195100	1246513130	9580	9580	9580	9580	0
116	20241218	195000	1246513130	9580	9580	9580	9580	0
117	20241218	194900	1246513130	9580	9580	9580	9580	0
118	20241218	194800	1246513130	9580	9580	9580	9580	0
119	20241218	194700	1246513130	9580	9580	9580	9580	0
120	20241218	194600	1246513130	9580	9580	9580	9580	0
121	20241218	194500	1246513130	9580	9580	9580	9580	0
122	20241218	194400	1246513130	9580	9580	9580	9580	929
123	20241218	194300	1246513130	9580	9580	9580	9580	0
124	20241218	194200	1246513130	9580	9580	9580	9580	0
125	20241218	194100	1246513130	9580	9580	9580	9580	0
126	20241218	194000	1246513130	9580	9580	9580	9580	0
127	20241218	193900	1246513130	9580	9580	9580	9580	0
128	20241218	193800	1246513130	9580	9580	9580	9580	0
129	20241218	193700	1246513130	9580	9580	9580	9580	0
130	20241218	193600	1246513130	9580	9580	9580	9580	0
131	20241218	193500	1246513130	9580	9580	9580	9580	0
132	20241218	193400	1246513130	9580	9580	9580	9580	0
133	20241218	193300	1246513130	9580	9580	9580	9580	0
134	20241218	193200	1246513130	9580	9580	9580	9580	0
135	20241218	193100	1246513130	9580	9580	9580	9580	0
136	20241218	193000	1246513130	9580	9580	9580	9580	0
137	20241218	192900	1246513130	9580	9580	9580	9580	0
138	20241218	192800	1246513130	9580	9580	9580	9580	0
139	20241218	192700	1246513130	9580	9580	9580	9580	0
140	20241218	192600	1246513130	9580	9580	9580	9580	0
141	20241218	192500	1246513130	9580	9580	9580	9580	0
142	20241218	192400	1246513130	9580	9580	9580	9580	0
143	20241218	192300	1246513130	9580	9580	9580	9580	0
144	20241218	192200	1246513130	9580	9580	9580	9580	0
145	20241218	192100	1246513130	9580	9580	9580	9580	0
146	20241218	192000	1246513130	9580	9580	9580	9580	0
147	20241218	191900	1246513130	9580	9580	9580	9580	0
148	20241218	191800	1246513130	9580	9580	9580	9580	0
149	20241218	191700	1246513130	9580	9580	9580	9580	0
150	20241218	191600	1246513130	9580	9580	9580	9580	0
151	20241218	191500	1246513130	9580	9580	9580	9580	0
152	20241218	191400	1246513130	9580	9580	9580	9580	929
153	20241218	191300	1246513130	9580	9580	9580	9580	0
154	20241218	191200	1246513130	9580	9580	9580	9580	0
155	20241218	191100	1246513130	9580	9580	9580	9580	0
156	20241218	191000	1246513130	9580	9580	9580	9580	0
157	20241218	190900	1246513130	9580	9580	9580	9580	0
158	20241218	190800	1246513130	9580	9580	9580	9580	0
159	20241218	190700	1246513130	9580	9580	9580	9580	0
160	20241218	190600	1246513130	9580	9580	9580	9580	0
161	20241218	190500	1246513130	9580	9580	9580	9580	0
162	20241218	190400	1246513130	9580	9580	9580	9580	0
163	20241218	190300	1246513130	9580	9580	9580	9580	0
164	20241218	190200	1246513130	9580	9580	9580	9580	0
165	20241218	190100	1246513130	9580	9580	9580	9580	0
166	20241218	190000	1246513130	9580	9580	9580	9580	0
167	20241218	185900	1246513130	9580	9580	9580	9580	0
168	20241218	185800	1246513130	9580	9580	9580	9580	0
169	20241218	185700	1246513130	9580	9580	9580	9580	0
170	20241218	185600	1246513130	9580	9580	9580	9580	0
171	20241218	185500	1246513130	9580	9580	9580	9580	0
172	20241218	185400	1246513130	9580	9580	9580	9580	0
173	20241218	185300	1246513130	9580	9580	9580	9580	0
174	20241218	185200	1246513130	9580	9580	9580	9580	0
175	20241218	185100	1246513130	9580	9580	9580	9580	0
176	20241218	185000	1246513130	9580	9580	9580	9580	0
177	20241218	184900	1246513130	9580	9580	9580	9580	0
178	20241218	184800	1246513130	9580	9580	9580	9580	0
179	20241218	184700	1246513130	9580	9580	9580	9580	0
180	20241218	184600	1246513130	9580	9580	9580	9580	0
181	20241218	184500	1246513130	9580	9580	9580	9580	0
182	20241218	184400	1246513130	9580	9580	9580	9580	929
183	20241218	184300	1246513130	9580	9580	9580	9580	0
184	20241218	184200	1246513130	9580	9580	9580	9580	0
185	20241218	184100	1246513130	9580	9580	9580	9580	0
186	20241218	184000	1246513130	9580	9580	9580	9580	0
187	20241218	183900	1246513130	9580	9580	9580	9580	0
188	20241218	183800	1246513130	9580	9580	9580	9580	0
189	20241218	183700	1246513130	9580	9580	9580	9580	0
190	20241218	183600	1246513130	9580	9580	9580	9580	0
191	20241218	183500	1246513130	9580	9580	9580	9580	0
192	20241218	183400	1246513130	9580	9580	9580	9580	0
193	20241218	183300	1246513130	9580	9580	9580	9580	0
194	20241218	183200	1246513130	9580	9580	9580	9580	0
195	20241218	183100	1246513130	9580	9580	9580	9580	0
196	20241218	183000	1246513130	9580	9580	9580	9580	0
197	20241218	182900	1246513130	9580	9580	9580	9580	0
198	20241218	182800	1246513130	9580	9580	9580	9580	0
199	20241218	182700	1246513130	9580	9580	9580	9580	0
200	20241218	182600	1246513130	9580	9580	9580	9580	0
201	20241218	182500	1246513130	9580	9580	9580	9580	0
202	20241218	182400	1246513130	9580	9580	9580	9580	0
203	20241218	182300	1246513130	9580	9580	9580	9580	0
204	20241218	182200	1246513130	9580	9580	9580	9580	0
205	20241218	182100	1246513130	9580	9580	9580	9580	0
206	20241218	182000	1246513130	9580	9580	9580	9580	0
207	20241218	181900	1246513130	9580	9580	9580	9580	0
208	20241218	181800	1246513130	9580	9580	9580	9580	0
209	20241218	181700	1246513130	9580	9580	9580	9580	0
210	20241218	181600	1246513130	9580	9580	9580	9580	0
211	20241218	181500	1246513130	9580	9580	9580	9580	0
212	20241218	181400	1246513130	9580	9580	9580	9580	929
213	20241218	181300	1246513130	9580	9580	9580	9580	0
214	20241218	181200	1246513130	9580	9580	9580	9580	0
215	20241218	181100	1246513130	9580	9580	9580	9580	0
216	20241218	181000	1246513130	9580	9580	9580	9580	0
217	20241218	180900	1246513130	9580	9580	9580	9580	0
218	20241218	180800	1246513130	9580	9580	9580	9580	0
219	20241218	180700	1246513130	9580	9580	9580	9580	0
220	20241218	180600	1246513130	9580	9580	9580	9580	0
221	20241218	180500	1246513130	9580	9580	9580	9580	0
222	20241218	180400	1246513130	9580	9580	9580	9580	0
223	20241218	180300	1246513130	9580	9580	9580	9580	0
224	20241218	180200	1246513130	9580	9580	9580	9580	0
225	20241218	180100	1246513130	9580	9580	9580	9580	0
226	20241218	180000	1246513130	9580	9580	9580	9580	0
227	20241218	175900	1246513130	9580	9580	9580	9580	0
228	20241218	175800	1246513130	9580	9580	9580	9580	0
229	20241218	175700	1246513130	9580	9580	9580	9580	0
230	20241218	175600	1246513130	9580	9580	9580	9580	0
231	20241218	175500	1246513130	9580	9580	9580	9580	0
232	20241218	175400	1246513130	9580	9580	9580	9580	0
233	20241218	175300	1246513130	9580	9580	9580	9580	0
234	20241218	175200	1246513130	9580	9580	9580	9580	0
235	20241218	175100	1246513130	9580	9580	9580	9580	0
236	20241218	175000	1246513130	9580	9580	9580	9580	0
237	20241218	174900	1246513130	9580	9580	9580	9580	0
238	20241218	174800	1246513130	9580	9580	9580	9580	0
239	20241218	174700	1246513130	9580	9580	9580	9580	0
240	20241218	174600	1246513130	9580	9580	9580	9580	0
241	20241218	174500	1246513130	9580	9580	9580	9580	0
242	20241218	174400	1246513130	9580	9580	9580	9580	929
243	20241218	174300	1246513130	9580	9580	9580	9580	0
244	20241218	174200	1246513130	9580	9580	9580	9580	0
245	20241218	174100	1246513130	9580	9580	9580	9580	0
246	20241218	174000	1246513130	9580	9580	9580	9580	0
247	20241218	173900	1246513130	9580	9580	9580	9580	0
248	20241218	173800	1246513130	9580	9580	9580	9580	0
249	20241218	173700	1246513130	9580	9580	9580	9580	0
250	20241218	173600	1246513130	9580	9580	9580	9580	0
251	20241218	173500	1246513130	9580	9580	9580	9580	0
252	20241218	173400	1246513130	9580	9580	9580	9580	0
253	20241218	173300	1246513130	9580	9580	9580	9580	0
254	20241218	173200	1246513130	9580	9580	9580	9580	0
255	20241218	173100	1246513130	9580	9580	9580	9580	0
256	20241218	173000	1246513130	9580	9580	9580	9580	0
257	20241218	172900	1246513130	9580	9580	9580	9580	0
258	20241218	172800	1246513130	9580	9580	9580	9580	0
259	20241218	172700	1246513130	9580	9580	9580	9580	0
260	20241218	172600	1246513130	9580	9580	9580	9580	0
261	20241218	172500	1246513130	9580	9580	9580	9580	0
262	20241218	172400	1246513130	9580	9580	9580	9580	0
263	20241218	172300	1246513130	9580	9580	9580	9580	0
264	20241218	172200	1246513130	9580	9580	9580	9580	0
265	20241218	172100	1246513130	9580	9580	9580	9580	0
266	20241218	172000	1246513130	9580	9580	9580	9580	0
267	20241218	171900	1246513130	9580	9580	9580	9580	0
268	20241218	171800	1246513130	9580	9580	9580	9580	0
269	20241218	171700	1246513130	9580	9580	9580	9580	0
270	20241218	171600	1246513130	9580	9580	9580	9580	0
271	20241218	171500	1246513130	9580	9580	9580	9580	0
272	20241218	171400	1246513130	9580	9580	9580	9580	929
273	20241218	171300	1246513130	9580	9580	9580	9580	0
274	20241218	171200	1246513130	9580	9580	9580	9580	0
275	20241218	171100	1246513130	9580	9580	9580	9580	0
276	20241218	171000	1246513130	9580	9580	9580	9580	0
277	20241218	170900	1246513130	9580	9580	9580	9580	0
278	20241218	170800	1246513130	9580	9580	9580	9580	0
279	20241218	170700	1246513130	9580	9580	9580	9580	0
280	20241218	170600	1246513130	9580	9580	9580	9580	0
281	20241218	170500	1246513130	9580	9580	9580	9580	0
282	20241218	170400	1246513130	9580	9580	9580	9580	0
283	20241218	170300	1246513130	9580	9580	9580	9580	0
284	20241218	170200	1246513130	9580	9580	9580	9580	0
285	20241218	170100	1246513130	9580	9580	9580	9580	0
286	20241218	170000	1246513130	9580	9580	9580	9580	0
287	20241218	165900	1246513130	9580	9580	9580	9580	0
288	20241218	165800	1246513130	9580	9580	9580	9580	0
289	20241218	165700	1246513130	9580	9580	9580	9580	0
290	20241218	165600	1246513130	9580	9580	9580	9580	0
291	20241218	165500	1246513130	9580	9580	9580	9580	0
292	20241218	165400	1246513130	9580	9580	9580	9580	0
293	20241218	165300	1246513130	9580	9580	9580	9580	0
294	20241218	165200	1246513130	9580	9580	9580	9580	0
295	20241218	165100	1246513130	9580	9580	9580	9580	0
296	20241218	165000	1246513130	9580	9580	9580	9580	0
297	20241218	164900	1246513130	9580	9580	9580	9580	0
298	20241218	164800	1246513130	9580	9580	9580	9580	0
299	20241218	164700	1246513130	9580	9580	9580	9580	0
300	20241218	164600	1246513130	9580	9580	9580	9580	0
301	20241218	164500	1246513130	9580	9580	9580	9580	0
302	20241218	164400	1246513130	9580	9580	9580	9580	929
303	20241218	164300	1246513130	9580	9580	9580	9580	0
304	20241218	164200	1246513130	9580	9580	9580	9580	0
305	20241218	164100	1246513130	9580	9580	9580	9580	0
306	20241218	164000	1246513130	9580	9580	9580	9580	0
307	20241218	163900	1246513130	9580	9580	9580	9580	0
308	20241218	163800	1246513130	9580	9580	9580	9580	0
309	20241218	163700	1246513130	9580	9580	9580	9580	0
310	20241218	163600	1246513130	9580	9580	9580	9580	0
311	20241218	163500	1246513130	9580	9580	9580	9580	0
312	20241218	163400	1246513130	9580	9580	9580	9580	0
313	20241218	163300	1246513130	9580	9580	9580	9580	0
314	20241218	163200	1246513130	9580	9580	9580	9580	0
315	20241218	163100	1246513130	9580	9580	9580	9580	0
316	20241218	163000	1246513130	9580	9580	9580	9580	0
317	20241218	162900	1246513130	9580	9580	9580	9580	0
318	20241218	162800	1246513130	9580	9580	9580	9580	0
319	20241218	162700	1246513130	9580	9580	9580	9580	0
320	20241218	162600	1246513130	9580	9580	9580	9580	0
321	20241218	162500	1246513130	9580	9580	9580	9580	0
322	20241218	162400	1246513130	9580	9580	9580	9580	0
323	20241218	162300	1246513130	9580	9580	9580	9580	0
324	20241218	162200	1246513130	9580	9580	9580	9580	0
325	20241218	162100	1246513130	9580	9580	9580	9580	0
326	20241218	162000	1246513130	9580	9580	9580	9580	0
327	20241218	161900	1246513130	9580	9580	9580	9580	0
328	20241218	161800	1246513130	9580	9580	9580	9580	0
329	20241218	161700	1246513130	9580	9580	9580	9580	0
330	20241218	161600	1246513130	9580	9580	9580	9580	0
331	20241218	161500	1246513130	9580	9580	9580	9580	0
332	20241218	161400	1246513130	9580	9580	9580	9580	929
333	20241218	161300	1246513130	9580	9580	9580	9580	0
334	20241218	161200	1246513130	9580	9580	9580	9580	0
335	20241218	161100	1246513130	9580	9580	9580	9580	0
336	20241218	161000	1246513130	9580	9580	9580	9580	0
337	20241218	160900	1246513130	9580	9580	9580	9580	0
338	20241218	160800	1246513130	9580	9580	9580	9580	0
339	20241218	160700	1246513130	9580	9580	9580	9580	0
340	20241218	160600	1246513130	9580	9580	9580	9580	0
341	20241218	160500	1246513130	9580	9580	9580	9580	0
342	20241218	160400	1246513130	9580	9580	9580	9580	0
343	20241218	160300	1246513130	9580	9580	9580	9580	0
344	20241218	160200	1246513130	9580	9580	9580	9580	0
345	20241218	160100	1246513130	9580	9580	9580	9580	0
346	20241218	160000	1246513130	9580	9580	9580	9580	0
347	20241218	155900	1246513130	9580	9580	9580	9580	0
348	20241218	155800	1246513130	9580	9580	9580	9580	0
349	20241218	155700	1246513130	9580	9580	9580	9580	0
350	20241218	155600	1246513130	9580	9580	9580	9580	0
351	20241218	155500	1246513130	9580	9580	9580	9580	0
352	20241218	155400	1246513130	9580	9580	9580	9580	0
353	20241218	155300	1246513130	9580	9580	9580	9580	0
354	20241218	155200	1246513130	9580	9580	9580	9580	0
355	20241218	155100	1246513130	9580	9580	9580	9580	0
356	20241218	155000	1246513130	9580	9580	9580	9580	0
357	20241218	154900	1246513130	9580	9580	9580	9580	0
358	20241218	154800	1246513130	9580	9580	9580	9580	0
359	20241218	154700	1246513130	9580	9580	9580	9580	0
360	20241218	154600	1246513130	9580	9580	9580	9580	0
361	20241218	154500	1246513130	9580	9580	9580	9580	0
362	20241218	154400	1246513130	9580	9580	9580	9580	929
363	20241218	154300	1246513130	9580	9580	9580	9580	0
364	20241218	154200	1246513130	9580	9580	9580	9580	0
365	20241218	154100	1246513130	9580	9580	9580	9580	0
366	20241218	154000	1246513130	9580	9580	9580	9580	0
367	20241218	153900	1246513130	9580	9580	9580	9580	0
368	20241218	153800	1246513130	9580	9580	9580	9580	0
369	20241218	153700	1246513130	9580	9580	9580	9580	0
370	20241218	153600	1246513130	9580	9580	9580	9580	0
371	20241218	153500	1246513130	9580	9580	9580	9580	0
372	20241218	153400	1246513130	9580	9580	9580	9580	0
373	20241218	153300	1246513130	9580	9580	9580	9580	0
374	20241218	153200	1246513130	9580	9580	9580	9580	0
375	20241218	153100	1246513130	9580	9580	9580	9580	0
376	20241218	153000	1246513130	9580	9580	9580	9580	929
377	20241218	152900	1237613310	9680	9680	9680	9680	0
378	20241218	152800	1237613310	9680	9680	9680	9680	0
379	20241218	152700	1237613310	9680	9680	9680	9680	0
380	20241218	152600	1237613310	9680	9680	9680	9680	0
381	20241218	152500	1237613310	9680	9680	9680	9680	0
382	20241218	152400	1237613310	9680	9680	9680	9680	0
383	20241218	152300	1237613310	9680	9680	9680	9680	0
384	20241218	152200	1237613310	9680	9680	9680	9680	0
385	20241218	152100	1237613310	9680	9680	9680	9680	0
386	20241218	152000	1237613310	9680	9680	9680	9680	0
387	20241218	151900	1237613310	9680	9660	9680	9660	361
388	20241218	151800	1234120950	9660	9650	9660	9650	102
389	20241218	151700	1233136630	9660	9650	9660	9650	334
390	20241218	151600	1229911870	9650	9650	9650	9650	15
391	20241218	151500	1229767120	9590	9600	9600	9590	500
392	20241218	151400	1224971880	9600	9610	9610	9600	300
393	20241218	151300	1222091580	9600	9600	9600	9600	0
394	20241218	151200	1222091580	9600	9600	9600	9600	10
395	20241218	151100	1221995580	9600	9620	9620	9600	318
396	20241218	151000	1218940080	9650	9650	9650	9650	0
397	20241218	150900	1218940080	9650	9650	9650	9650	0
398	20241218	150800	1218940080	9650	9650	9650	9650	42
399	20241218	150700	1218534780	9660	9660	9660	9660	0
400	20241218	150600	1218534780	9660	9660	9660	9660	0
401	20241218	150500	1218534780	9660	9660	9660	9660	1
402	20241218	150400	1218525120	9640	9650	9650	9640	463
403	20241218	150300	1214061280	9680	9680	9680	9680	1
404	20241218	150200	1214051600	9680	9680	9680	9680	24
405	20241218	150100	1213819280	9680	9680	9680	9680	1
406	20241218	150000	1213809600	9680	9680	9680	9680	0
407	20241218	145900	1213809600	9680	9680	9680	9680	30
408	20241218	145800	1213519200	9640	9640	9640	9640	14
409	20241218	145700	1213384240	9640	9640	9640	9640	0
410	20241218	145600	1213384240	9640	9640	9640	9640	10
411	20241218	145500	1213287840	9640	9640	9640	9640	51
412	20241218	145400	1212796200	9680	9680	9680	9680	10
413	20241218	145300	1212699400	9680	9680	9680	9680	20
414	20241218	145200	1212505800	9640	9680	9680	9640	23
415	20241218	145100	1212283520	9670	9600	9670	9600	62
416	20241218	145000	1211687480	9580	9580	9580	9580	3
417	20241218	144900	1211658740	9660	9660	9670	9660	14
418	20241218	144800	1211523390	9660	9660	9660	9660	0
419	20241218	144700	1211523390	9660	9660	9660	9660	0
420	20241218	144600	1211523390	9660	9600	9660	9600	22
421	20241218	144500	1211311110	9660	9660	9660	9660	0
422	20241218	144400	1211311110	9660	9660	9660	9660	0
423	20241218	144300	1211311110	9660	9660	9660	9660	0
424	20241218	144200	1211311110	9660	9660	9660	9660	0
425	20241218	144100	1211311110	9660	9660	9660	9660	0
426	20241218	144000	1211311110	9660	9660	9660	9660	0
427	20241218	143900	1211311110	9660	9660	9660	9660	19
428	20241218	143800	1211127570	9660	9660	9660	9660	0
429	20241218	143700	1211127570	9660	9660	9660	9660	0
430	20241218	143600	1211127570	9660	9660	9660	9660	5
431	20241218	143500	1211079270	9630	9630	9630	9630	0
432	20241218	143400	1211079270	9630	9630	9630	9630	0
433	20241218	143300	1211079270	9630	9630	9630	9630	0
434	20241218	143200	1211079270	9630	9630	9630	9630	0
435	20241218	143100	1211079270	9630	9630	9630	9630	99
436	20241218	143000	1210125900	9630	9630	9630	9630	0
437	20241218	142900	1210125900	9630	9630	9630	9630	656
438	20241218	142800	1203808620	9660	9660	9660	9660	567
439	20241218	142700	1198331400	9680	9680	9680	9680	0
440	20241218	142600	1198331400	9680	9680	9680	9680	0
441	20241218	142500	1198331400	9680	9660	9680	9660	187
442	20241218	142400	1196522360	9660	9660	9660	9660	0
443	20241218	142300	1196522360	9660	9660	9660	9660	0
444	20241218	142200	1196522360	9660	9660	9660	9660	0
445	20241218	142100	1196522360	9660	9620	9660	9620	300
446	20241218	142000	1193628130	9600	9620	9620	9600	17
447	20241218	141900	1193464890	9620	9620	9620	9620	6
448	20241218	141800	1193407170	9620	9620	9620	9620	1
449	20241218	141700	1193397550	9600	9600	9600	9600	0
450	20241218	141600	1193397550	9600	9520	9600	9520	34
451	20241218	141500	1193071230	9500	9500	9500	9500	0
452	20241218	141400	1193071230	9500	9500	9500	9500	0
453	20241218	141300	1193071230	9500	9500	9500	9500	0
454	20241218	141200	1193071230	9500	9500	9500	9500	9
455	20241218	141100	1192985730	9600	9600	9600	9600	0
456	20241218	141000	1192985730	9600	9600	9600	9600	101
457	20241218	140900	1192016130	9480	9610	9610	9480	1629
458	20241218	140800	1176470310	9600	9650	9650	9600	500
459	20241218	140700	1171654650	9700	9700	9700	9700	0
460	20241218	140600	1171654650	9700	9700	9700	9700	0
461	20241218	140500	1171654650	9700	9700	9700	9700	57
462	20241218	140400	1171101750	9640	9640	9640	9640	2
463	20241218	140300	1171082470	9640	9640	9640	9640	0
464	20241218	140200	1171082470	9640	9660	9660	9640	60
465	20241218	140100	1170503010	9660	9700	9700	9660	203
466	20241218	140000	1168537270	9720	9720	9720	9720	87
467	20241218	135900	1167691630	9780	9790	9790	9780	202
468	20241218	135800	1165716050	9780	9760	9780	9760	72
469	20241218	135700	1165012330	9760	9740	9760	9740	456
470	20241218	135600	1160565710	9720	9710	9720	9710	97
471	20241218	135500	1159622970	9710	9670	9710	9670	91
472	20241218	135400	1158741710	9670	9670	9670	9670	10
473	20241218	135300	1158645010	9600	9670	9670	9600	28
474	20241218	135200	1158374460	9680	9680	9680	9680	35
475	20241218	135100	1158035660	9680	9680	9680	9680	73
476	20241218	135000	1157329020	9650	9640	9650	9640	63
477	20241218	134900	1156721170	9650	9650	9650	9650	100
478	20241218	134800	1155756170	9640	9590	9640	9590	195
479	20241218	134700	1153884620	9640	9590	9640	9580	131
480	20241218	134600	1152628580	9640	9640	9640	9640	0
481	20241218	134500	1152628580	9640	9630	9640	9630	200
482	20241218	134400	1150701580	9630	9630	9630	9630	110
483	20241218	134300	1149642280	9590	9590	9590	9590	0
484	20241218	134200	1149642280	9590	9590	9590	9590	0
485	20241218	134100	1149642280	9590	9590	9590	9590	10
486	20241218	134000	1149546380	9590	9590	9590	9590	45
487	20241218	133900	1149114830	9640	9640	9640	9640	0
488	20241218	133800	1149114830	9640	9640	9640	9640	87
489	20241218	133700	1148276150	9640	9640	9640	9640	0
490	20241218	133600	1148276150	9640	9640	9640	9640	0
491	20241218	133500	1148276150	9640	9640	9640	9640	0
492	20241218	133400	1148276150	9640	9640	9640	9640	59
493	20241218	133300	1147707390	9640	9640	9640	9640	1
494	20241218	133200	1147697750	9640	9640	9640	9640	1
495	20241218	133100	1147688110	9640	9640	9640	9640	0
496	20241218	133000	1147688110	9640	9640	9640	9640	0
497	20241218	132900	1147688110	9640	9640	9640	9640	60
498	20241218	132800	1147109710	9590	9590	9590	9590	0
499	20241218	132700	1147109710	9590	9590	9590	9590	2
500	20241218	132600	1147090530	9590	9590	9590	9590	15
501	20241218	132500	1146946680	9650	9650	9650	9650	0
502	20241218	132400	1146946680	9650	9650	9650	9650	277
503	20241218	132300	1144273630	9650	9650	9650	9650	0
504	20241218	132200	1144273630	9650	9650	9650	9650	35
505	20241218	132100	1143935880	9590	9590	9590	9590	20
506	20241218	132000	1143744080	9640	9580	9640	9580	45
507	20241218	131900	1143312380	9630	9630	9630	9630	30
508	20241218	131800	1143023480	9630	9620	9630	9620	137
509	20241218	131700	1141704980	9620	9620	9620	9620	0
510	20241218	131600	1141704980	9620	9600	9620	9600	100
511	20241218	131500	1140743660	9550	9550	9550	9550	3
512	20241218	131400	1140715010	9550	9540	9550	9540	68
513	20241218	131300	1140065620	9540	9540	9540	9540	0
514	20241218	131200	1140065620	9540	9540	9540	9540	0
515	20241218	131100	1140065620	9540	9540	9540	9540	0
516	20241218	131000	1140065620	9540	9530	9540	9530	101
517	20241218	130900	1139102480	9520	9520	9520	9520	0
518	20241218	130800	1139102480	9520	9520	9520	9520	50
519	20241218	130700	1138626480	9500	9490	9500	9490	12
520	20241218	130600	1138512500	9500	9500	9540	9500	265
521	20241218	130500	1135984880	9530	9530	9530	9530	0
522	20241218	130400	1135984880	9530	9530	9530	9530	10
523	20241218	130300	1135889580	9540	9540	9540	9540	0
524	20241218	130200	1135889580	9540	9540	9540	9540	0
525	20241218	130100	1135889580	9540	9540	9540	9540	0
526	20241218	130000	1135889580	9540	9540	9540	9540	0
527	20241218	125900	1135889580	9540	9540	9540	9540	1
528	20241218	125800	1135880040	9470	9480	9480	9470	8
529	20241218	125700	1135804250	9470	9470	9470	9470	0
530	20241218	125600	1135804250	9470	9480	9480	9470	160
531	20241218	125500	1134287840	9490	9490	9490	9490	0
532	20241218	125400	1134287840	9490	9500	9500	9490	607
533	20241218	125300	1128526960	9490	9490	9490	9490	0
534	20241218	125200	1128526960	9490	9490	9490	9490	0
535	20241218	125100	1128526960	9490	9490	9490	9490	0
536	20241218	125000	1128526960	9490	9530	9530	9490	2380
537	20241218	124900	1105904980	9520	9550	9550	9520	644
538	20241218	124800	1099771640	9560	9560	9560	9560	1
539	20241218	124700	1099762080	9540	9560	9560	9540	428
540	20241218	124600	1095670860	9560	9560	9560	9560	49
541	20241218	124500	1095202420	9560	9560	9560	9560	11
542	20241218	124400	1095097260	9560	9560	9560	9560	0
543	20241218	124300	1095097260	9560	9560	9560	9560	0
544	20241218	124200	1095097260	9560	9560	9560	9560	0
545	20241218	124100	1095097260	9560	9580	9580	9560	60
546	20241218	124000	1094523480	9590	9590	9590	9590	0
547	20241218	123900	1094523480	9590	9590	9590	9590	0
548	20241218	123800	1094523480	9590	9590	9590	9590	86
549	20241218	123700	1093698740	9590	9590	9590	9590	118
550	20241218	123600	1092567120	9590	9590	9590	9590	0
551	20241218	123500	1092567120	9590	9590	9590	9590	0
552	20241218	123400	1092567120	9590	9590	9590	9590	2
553	20241218	123300	1092547940	9590	9590	9590	9590	3
554	20241218	123200	1092519170	9590	9590	9590	9590	70
555	20241218	123100	1091847870	9590	9590	9590	9590	0
556	20241218	123000	1091847870	9590	9590	9590	9590	12
557	20241218	122900	1091732790	9590	9590	9590	9590	16
558	20241218	122800	1091579350	9600	9600	9600	9600	14
559	20241218	122700	1091444950	9620	9620	9620	9600	83
560	20241218	122600	1090646570	9600	9600	9600	9600	0
561	20241218	122500	1090646570	9600	9600	9600	9600	14
562	20241218	122400	1090512170	9600	9600	9600	9600	0
563	20241218	122300	1090512170	9600	9600	9600	9600	0
564	20241218	122200	1090512170	9600	9600	9600	9600	0
565	20241218	122100	1090512170	9600	9600	9600	9600	0
566	20241218	122000	1090512170	9600	9600	9600	9600	0
567	20241218	121900	1090512170	9600	9600	9600	9600	0
568	20241218	121800	1090512170	9600	9600	9600	9600	0
569	20241218	121700	1090512170	9600	9600	9600	9600	5
570	20241218	121600	1090464170	9620	9620	9620	9620	0
571	20241218	121500	1090464170	9620	9620	9620	9620	10
572	20241218	121400	1090367970	9620	9620	9620	9620	0
573	20241218	121300	1090367970	9620	9620	9620	9620	3
574	20241218	121200	1090339110	9630	9630	9630	9630	0
575	20241218	121100	1090339110	9630	9630	9630	9630	0
576	20241218	121000	1090339110	9630	9630	9630	9630	0
577	20241218	120900	1090339110	9630	9630	9630	9630	10
578	20241218	120800	1090242810	9630	9630	9630	9630	0
579	20241218	120700	1090242810	9630	9630	9630	9630	40
580	20241218	120600	1089857610	9640	9640	9640	9640	0
581	20241218	120500	1089857610	9640	9580	9640	9580	245
582	20241218	120400	1087507440	9580	9580	9580	9580	1
583	20241218	120300	1087497860	9580	9580	9580	9580	0
584	20241218	120200	1087497860	9580	9580	9580	9580	0
585	20241218	120100	1087497860	9580	9580	9580	9580	100
586	20241218	120000	1086539860	9570	9570	9570	9570	1
587	20241218	115900	1086530290	9530	9530	9530	9530	0
588	20241218	115800	1086530290	9530	9530	9530	9530	0
589	20241218	115700	1086530290	9530	9530	9530	9530	0
590	20241218	115600	1086530290	9530	9530	9530	9530	5
591	20241218	115500	1086482640	9530	9530	9530	9530	0
592	20241218	115400	1086482640	9530	9530	9530	9530	133
593	20241218	115300	1085215150	9580	9580	9580	9580	100
594	20241218	115200	1084257150	9580	9580	9580	9580	0
595	20241218	115100	1084257150	9580	9580	9580	9580	0
596	20241218	115000	1084257150	9580	9580	9580	9580	103
597	20241218	114900	1083270410	9580	9580	9580	9580	0
598	20241218	114800	1083270410	9580	9580	9580	9580	0
599	20241218	114700	1083270410	9580	9580	9580	9580	5
600	20241218	114600	1083222510	9580	9580	9580	9580	0
601	20241218	114500	1083222510	9580	9580	9580	9580	102
602	20241218	114400	1082245350	9580	9580	9580	9580	1
603	20241218	114300	1082235770	9520	9520	9520	9520	0
604	20241218	114200	1082235770	9520	9520	9520	9520	0
605	20241218	114100	1082235770	9520	9520	9520	9520	0
606	20241218	114000	1082235770	9520	9520	9520	9520	0
607	20241218	113900	1082235770	9520	9520	9520	9520	0
608	20241218	113800	1082235770	9520	9520	9520	9520	0
609	20241218	113700	1082235770	9520	9520	9520	9520	26
610	20241218	113600	1081988250	9520	9520	9520	9520	0
611	20241218	113500	1081988250	9520	9520	9520	9520	15
612	20241218	113400	1081845450	9520	9520	9520	9520	3
613	20241218	113300	1081816890	9520	9520	9520	9520	0
614	20241218	113200	1081816890	9520	9520	9520	9500	575
615	20241218	113100	1076349060	9520	9520	9520	9520	20
616	20241218	113000	1076158660	9520	9530	9530	9520	181
617	20241218	112900	1074434180	9520	9540	9540	9520	190
618	20241218	112800	1072624050	9550	9550	9550	9540	186
619	20241218	112700	1070847990	9550	9550	9550	9550	10
620	20241218	112600	1070752490	9550	9610	9610	9550	22
621	20241218	112500	1070542270	9610	9610	9610	9610	11
622	20241218	112400	1070436560	9610	9610	9610	9610	1
623	20241218	112300	1070426950	9550	9550	9550	9550	7
624	20241218	112200	1070360100	9540	9550	9550	9540	9
625	20241218	112100	1070274160	9540	9550	9550	9540	80
626	20241218	112000	1069510480	9560	9560	9560	9560	8
627	20241218	111900	1069434000	9560	9560	9560	9560	9
628	20241218	111800	1069347960	9560	9560	9560	9550	101
629	20241218	111700	1068382720	9560	9560	9560	9560	15
630	20241218	111600	1068239320	9640	9640	9640	9640	5
631	20241218	111500	1068191120	9640	9600	9640	9600	15
632	20241218	111400	1068046600	9600	9600	9610	9550	74
633	20241218	111300	1067336450	9610	9610	9610	9610	0
634	20241218	111200	1067336450	9610	9610	9610	9610	3
635	20241218	111100	1067307620	9610	9610	9610	9610	5
636	20241218	111000	1067259570	9550	9550	9550	9550	0
637	20241218	110900	1067259570	9550	9550	9550	9550	49
638	20241218	110800	1066791620	9550	9550	9550	9540	165
639	20241218	110700	1065216460	9550	9550	9550	9550	125
640	20241218	110600	1064022710	9560	9600	9600	9560	79
641	20241218	110500	1063266270	9570	9570	9570	9570	5
642	20241218	110400	1063218420	9600	9600	9600	9600	4
643	20241218	110300	1063180020	9600	9600	9600	9600	0
644	20241218	110200	1063180020	9600	9600	9600	9600	10
645	20241218	110100	1063084020	9600	9600	9600	9600	0
646	20241218	110000	1063084020	9600	9600	9600	9600	6
647	20241218	105900	1063026420	9610	9610	9610	9570	132
648	20241218	105800	1061761900	9580	9610	9610	9580	101
649	20241218	105700	1060794290	9580	9580	9580	9580	129
650	20241218	105600	1059558470	9550	9570	9570	9550	412
651	20241218	105500	1055622140	9580	9580	9580	9580	6
652	20241218	105400	1055564660	9580	9630	9630	9580	1739
653	20241218	105300	1038863620	9630	9630	9630	9630	182
654	20241218	105200	1037110960	9640	9650	9650	9640	151
655	20241218	105100	1035654320	9700	9700	9700	9700	0
656	20241218	105000	1035654320	9700	9700	9700	9700	100
657	20241218	104900	1034684320	9650	9660	9660	9650	212
658	20241218	104800	1032638420	9720	9720	9720	9720	3
659	20241218	104700	1032609260	9670	9670	9670	9670	15
660	20241218	104600	1032464210	9680	9680	9680	9680	1
661	20241218	104500	1032454530	9720	9720	9720	9720	0
662	20241218	104400	1032454530	9720	9720	9720	9720	1
663	20241218	104300	1032444810	9690	9690	9690	9690	20
664	20241218	104200	1032251010	9680	9700	9700	9680	32
665	20241218	104100	1031941230	9700	9720	9720	9680	183
666	20241218	104000	1030166850	9720	9710	9720	9710	2
667	20241218	103900	1030147420	9700	9690	9700	9690	62
668	20241218	103800	1029546120	9680	9670	9680	9670	294
669	20241218	103700	1026702740	9670	9670	9670	9670	516
670	20241218	103600	1021713020	9640	9640	9640	9640	20
671	20241218	103500	1021520220	9640	9640	9640	9640	35
672	20241218	103400	1021182820	9640	9670	9670	9640	69
673	20241218	103300	1020517070	9670	9660	9670	9660	295
674	20241218	103200	1017664720	9650	9650	9650	9650	0
675	20241218	103100	1017664720	9650	9660	9660	9650	60
676	20241218	103000	1017085650	9660	9660	9660	9660	16
677	20241218	102900	1016931090	9660	9660	9660	9660	251
678	20241218	102800	1014506430	9660	9640	9660	9640	365
679	20241218	102700	1010982770	9650	9640	9650	9640	52
680	20241218	102600	1010481320	9620	9620	9620	9620	12
681	20241218	102500	1010365880	9620	9620	9620	9620	0
682	20241218	102400	1010365880	9620	9620	9620	9620	4
683	20241218	102300	1010327400	9620	9620	9620	9620	19
684	20241218	102200	1010144620	9650	9650	9650	9650	2
685	20241218	102100	1010125320	9640	9640	9640	9640	0
686	20241218	102000	1010125320	9640	9640	9640	9640	35
687	20241218	101900	1009787920	9650	9650	9650	9650	2
688	20241218	101800	1009768620	9650	9610	9650	9610	11
689	20241218	101700	1009662750	9600	9600	9600	9600	0
690	20241218	101600	1009662750	9600	9600	9600	9600	0
691	20241218	101500	1009662750	9600	9600	9600	9600	0
692	20241218	101400	1009662750	9600	9600	9600	9600	0
693	20241218	101300	1009662750	9600	9600	9600	9600	0
694	20241218	101200	1009662750	9600	9600	9600	9600	0
695	20241218	101100	1009662750	9600	9600	9600	9600	160
696	20241218	101000	1008126750	9590	9590	9590	9590	28
697	20241218	100900	1007858230	9590	9590	9590	9590	13
698	20241218	100800	1007733560	9590	9590	9590	9590	0
699	20241218	100700	1007733560	9590	9660	9660	9590	15
700	20241218	100600	1007589640	9590	9590	9590	9590	0
701	20241218	100500	1007589640	9590	9590	9590	9590	84
702	20241218	100400	1006784080	9590	9640	9650	9590	35
703	20241218	100300	1006447430	9580	9580	9660	9580	74
704	20241218	100200	1005735980	9580	9630	9630	9580	248
705	20241218	100100	1003348490	9630	9630	9630	9630	1
706	20241218	100000	1003338860	9630	9640	9640	9630	118
707	20241218	095900	1002201410	9630	9640	9640	9630	84
708	20241218	095800	1001392480	9640	9640	9640	9640	38
709	20241218	095700	1001026160	9630	9630	9630	9580	903
710	20241218	095600	992332970	9630	9620	9630	9600	476
711	20241218	095500	987751320	9620	9620	9620	9620	8
712	20241218	095400	987674360	9620	9620	9620	9620	71
713	20241218	095300	986991340	9560	9560	9560	9560	80
714	20241218	095200	986226540	9600	9590	9600	9590	32
715	20241218	095100	985919480	9560	9560	9560	9560	78
716	20241218	095000	985173800	9570	9570	9570	9570	1
717	20241218	094900	985164230	9550	9570	9570	9550	177
718	20241218	094800	983473000	9580	9640	9640	9580	76
719	20241218	094700	982744720	9640	9590	9640	9590	37
720	20241218	094600	982389790	9650	9620	9650	9600	286
721	20241218	094500	979638750	9620	9620	9620	9620	1
722	20241218	094400	979629130	9620	9600	9620	9600	82
723	20241218	094300	978841200	9600	9600	9600	9600	294
724	20241218	094200	976018800	9600	9600	9600	9600	6
725	20241218	094100	975961200	9570	9520	9570	9500	135
726	20241218	094000	974674420	9530	9590	9590	9530	1483
727	20241218	093900	960514640	9600	9670	9670	9600	1812
728	20241218	093800	943062900	9670	9660	9670	9650	63
729	20241218	093700	942454550	9650	9650	9660	9650	317
730	20241218	093600	939394280	9640	9640	9640	9630	298
731	20241218	093500	936523930	9660	9660	9660	9660	101
732	20241218	093400	935548270	9670	9670	9670	9670	1
733	20241218	093300	935538600	9610	9670	9670	9610	520
734	20241218	093200	930527000	9670	9680	9680	9670	358
735	20241218	093100	927063230	9680	9730	9750	9670	3379
736	20241218	093000	894312290	9730	9750	9750	9730	572
737	20241218	092900	888741140	9750	9780	9780	9750	432
738	20241218	092800	884524090	9820	9780	9820	9780	3
739	20241218	092700	884494670	9820	9780	9820	9750	1472
740	20241218	092600	870106480	9780	9830	9850	9780	1897
741	20241218	092500	851477420	9850	9870	9870	9830	1621
742	20241218	092400	835520090	9870	9850	9870	9840	282
743	20241218	092300	832742580	9840	9850	9850	9820	1349
744	20241218	092200	819474600	9860	9900	9910	9860	1072
745	20241218	092100	808881540	9900	9920	9920	9900	501
746	20241218	092000	803919020	9900	9960	9960	9900	2160
747	20241218	091900	782480560	9960	10030	10030	9950	5502
748	20241218	091800	727521640	10140	10160	10190	10020	4228
749	20241218	091700	684827090	10170	10180	10190	10170	1209
750	20241218	091600	672523050	10200	10220	10220	10180	476
751	20241218	091500	667672800	10220	10150	10220	10150	231
752	20241218	091400	665315930	10150	10260	10260	10150	2038
753	20241218	091300	644515970	10260	10210	10260	10200	1881
754	20241218	091200	625310080	10210	10290	10320	10200	4697
755	20241218	091100	577165080	10290	10450	10450	10290	5084
756	20241218	091000	524584330	10450	10350	10560	10230	10073
757	20241218	090900	420408530	10340	10370	10600	10340	16542
758	20241218	090800	248393070	10690	10690	10690	10690	0
759	20241218	090700	248393070	10690	10690	10690	10690	0
760	20241218	090600	248393070	10690	10200	10750	10200	11494
761	20241218	090500	127981230	10350	10080	10350	10070	3329
762	20241218	090400	94058960	10090	10050	10090	9990	3953
763	20241218	090300	54310090	10050	9950	10050	9780	891
764	20241218	090200	45399800	9990	9940	10000	9930	1104
765	20241218	090100	34399740	9930	9880	9930	9680	1194
766	20241218	090000	22561430	9880	9780	9880	9670	2307