KissMeData/377480/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212800	2946110590	15600	15600	15600	15600	3836
3	20241218	212700	2946110590	15600	15600	15600	15600	0
4	20241218	212600	2946110590	15600	15600	15600	15600	0
5	20241218	212500	2946110590	15600	15600	15600	15600	0
6	20241218	212400	2946110590	15600	15600	15600	15600	0
7	20241218	212300	2946110590	15600	15600	15600	15600	0
8	20241218	212200	2946110590	15600	15600	15600	15600	0
9	20241218	212100	2946110590	15600	15600	15600	15600	0
10	20241218	212000	2946110590	15600	15600	15600	15600	0
11	20241218	211900	2946110590	15600	15600	15600	15600	0
12	20241218	211800	2946110590	15600	15600	15600	15600	0
13	20241218	211700	2946110590	15600	15600	15600	15600	0
14	20241218	211600	2946110590	15600	15600	15600	15600	0
15	20241218	211500	2946110590	15600	15600	15600	15600	0
16	20241218	211400	2946110590	15600	15600	15600	15600	0
17	20241218	211300	2946110590	15600	15600	15600	15600	0
18	20241218	211200	2946110590	15600	15600	15600	15600	0
19	20241218	211100	2946110590	15600	15600	15600	15600	0
20	20241218	211000	2946110590	15600	15600	15600	15600	0
21	20241218	210900	2946110590	15600	15600	15600	15600	0
22	20241218	210800	2946110590	15600	15600	15600	15600	0
23	20241218	210700	2946110590	15600	15600	15600	15600	0
24	20241218	210600	2946110590	15600	15600	15600	15600	0
25	20241218	210500	2946110590	15600	15600	15600	15600	0
26	20241218	210400	2946110590	15600	15600	15600	15600	0
27	20241218	210300	2946110590	15600	15600	15600	15600	0
28	20241218	210200	2946110590	15600	15600	15600	15600	0
29	20241218	210100	2946110590	15600	15600	15600	15600	0
30	20241218	210000	2946110590	15600	15600	15600	15600	0
31	20241218	205900	2946110590	15600	15600	15600	15600	0
32	20241218	205800	2946110590	15600	15600	15600	15600	3836
33	20241218	205700	2946110590	15600	15600	15600	15600	0
34	20241218	205600	2946110590	15600	15600	15600	15600	0
35	20241218	205500	2946110590	15600	15600	15600	15600	0
36	20241218	205400	2946110590	15600	15600	15600	15600	0
37	20241218	205300	2946110590	15600	15600	15600	15600	0
38	20241218	205200	2946110590	15600	15600	15600	15600	0
39	20241218	205100	2946110590	15600	15600	15600	15600	0
40	20241218	205000	2946110590	15600	15600	15600	15600	0
41	20241218	204900	2946110590	15600	15600	15600	15600	0
42	20241218	204800	2946110590	15600	15600	15600	15600	0
43	20241218	204700	2946110590	15600	15600	15600	15600	0
44	20241218	204600	2946110590	15600	15600	15600	15600	0
45	20241218	204500	2946110590	15600	15600	15600	15600	0
46	20241218	204400	2946110590	15600	15600	15600	15600	0
47	20241218	204300	2946110590	15600	15600	15600	15600	0
48	20241218	204200	2946110590	15600	15600	15600	15600	0
49	20241218	204100	2946110590	15600	15600	15600	15600	0
50	20241218	204000	2946110590	15600	15600	15600	15600	0
51	20241218	203900	2946110590	15600	15600	15600	15600	0
52	20241218	203800	2946110590	15600	15600	15600	15600	0
53	20241218	203700	2946110590	15600	15600	15600	15600	0
54	20241218	203600	2946110590	15600	15600	15600	15600	0
55	20241218	203500	2946110590	15600	15600	15600	15600	0
56	20241218	203400	2946110590	15600	15600	15600	15600	0
57	20241218	203300	2946110590	15600	15600	15600	15600	0
58	20241218	203200	2946110590	15600	15600	15600	15600	0
59	20241218	203100	2946110590	15600	15600	15600	15600	0
60	20241218	203000	2946110590	15600	15600	15600	15600	0
61	20241218	202900	2946110590	15600	15600	15600	15600	0
62	20241218	202800	2946110590	15600	15600	15600	15600	3836
63	20241218	202700	2946110590	15600	15600	15600	15600	0
64	20241218	202600	2946110590	15600	15600	15600	15600	0
65	20241218	202500	2946110590	15600	15600	15600	15600	0
66	20241218	202400	2946110590	15600	15600	15600	15600	0
67	20241218	202300	2946110590	15600	15600	15600	15600	0
68	20241218	202200	2946110590	15600	15600	15600	15600	0
69	20241218	202100	2946110590	15600	15600	15600	15600	0
70	20241218	202000	2946110590	15600	15600	15600	15600	0
71	20241218	201900	2946110590	15600	15600	15600	15600	0
72	20241218	201800	2946110590	15600	15600	15600	15600	0
73	20241218	201700	2946110590	15600	15600	15600	15600	0
74	20241218	201600	2946110590	15600	15600	15600	15600	0
75	20241218	201500	2946110590	15600	15600	15600	15600	0
76	20241218	201400	2946110590	15600	15600	15600	15600	0
77	20241218	201300	2946110590	15600	15600	15600	15600	0
78	20241218	201200	2946110590	15600	15600	15600	15600	0
79	20241218	201100	2946110590	15600	15600	15600	15600	0
80	20241218	201000	2946110590	15600	15600	15600	15600	0
81	20241218	200900	2946110590	15600	15600	15600	15600	0
82	20241218	200800	2946110590	15600	15600	15600	15600	0
83	20241218	200700	2946110590	15600	15600	15600	15600	0
84	20241218	200600	2946110590	15600	15600	15600	15600	0
85	20241218	200500	2946110590	15600	15600	15600	15600	0
86	20241218	200400	2946110590	15600	15600	15600	15600	0
87	20241218	200300	2946110590	15600	15600	15600	15600	0
88	20241218	200200	2946110590	15600	15600	15600	15600	0
89	20241218	200100	2946110590	15600	15600	15600	15600	0
90	20241218	200000	2946110590	15600	15600	15600	15600	0
91	20241218	195900	2946110590	15600	15600	15600	15600	0
92	20241218	195800	2946110590	15600	15600	15600	15600	3836
93	20241218	195700	2946110590	15600	15600	15600	15600	0
94	20241218	195600	2946110590	15600	15600	15600	15600	0
95	20241218	195500	2946110590	15600	15600	15600	15600	0
96	20241218	195400	2946110590	15600	15600	15600	15600	0
97	20241218	195300	2946110590	15600	15600	15600	15600	0
98	20241218	195200	2946110590	15600	15600	15600	15600	0
99	20241218	195100	2946110590	15600	15600	15600	15600	0
100	20241218	195000	2946110590	15600	15600	15600	15600	0
101	20241218	194900	2946110590	15600	15600	15600	15600	0
102	20241218	194800	2946110590	15600	15600	15600	15600	0
103	20241218	194700	2946110590	15600	15600	15600	15600	0
104	20241218	194600	2946110590	15600	15600	15600	15600	0
105	20241218	194500	2946110590	15600	15600	15600	15600	0
106	20241218	194400	2946110590	15600	15600	15600	15600	0
107	20241218	194300	2946110590	15600	15600	15600	15600	0
108	20241218	194200	2946110590	15600	15600	15600	15600	0
109	20241218	194100	2946110590	15600	15600	15600	15600	0
110	20241218	194000	2946110590	15600	15600	15600	15600	0
111	20241218	193900	2946110590	15600	15600	15600	15600	0
112	20241218	193800	2946110590	15600	15600	15600	15600	0
113	20241218	193700	2946110590	15600	15600	15600	15600	0
114	20241218	193600	2946110590	15600	15600	15600	15600	0
115	20241218	193500	2946110590	15600	15600	15600	15600	0
116	20241218	193400	2946110590	15600	15600	15600	15600	0
117	20241218	193300	2946110590	15600	15600	15600	15600	0
118	20241218	193200	2946110590	15600	15600	15600	15600	0
119	20241218	193100	2946110590	15600	15600	15600	15600	0
120	20241218	193000	2946110590	15600	15600	15600	15600	0
121	20241218	192900	2946110590	15600	15600	15600	15600	0
122	20241218	192800	2946110590	15600	15600	15600	15600	3836
123	20241218	192700	2946110590	15600	15600	15600	15600	0
124	20241218	192600	2946110590	15600	15600	15600	15600	0
125	20241218	192500	2946110590	15600	15600	15600	15600	0
126	20241218	192400	2946110590	15600	15600	15600	15600	0
127	20241218	192300	2946110590	15600	15600	15600	15600	0
128	20241218	192200	2946110590	15600	15600	15600	15600	0
129	20241218	192100	2946110590	15600	15600	15600	15600	0
130	20241218	192000	2946110590	15600	15600	15600	15600	0
131	20241218	191900	2946110590	15600	15600	15600	15600	0
132	20241218	191800	2946110590	15600	15600	15600	15600	0
133	20241218	191700	2946110590	15600	15600	15600	15600	0
134	20241218	191600	2946110590	15600	15600	15600	15600	0
135	20241218	191500	2946110590	15600	15600	15600	15600	0
136	20241218	191400	2946110590	15600	15600	15600	15600	0
137	20241218	191300	2946110590	15600	15600	15600	15600	0
138	20241218	191200	2946110590	15600	15600	15600	15600	0
139	20241218	191100	2946110590	15600	15600	15600	15600	0
140	20241218	191000	2946110590	15600	15600	15600	15600	0
141	20241218	190900	2946110590	15600	15600	15600	15600	0
142	20241218	190800	2946110590	15600	15600	15600	15600	0
143	20241218	190700	2946110590	15600	15600	15600	15600	0
144	20241218	190600	2946110590	15600	15600	15600	15600	0
145	20241218	190500	2946110590	15600	15600	15600	15600	0
146	20241218	190400	2946110590	15600	15600	15600	15600	0
147	20241218	190300	2946110590	15600	15600	15600	15600	0
148	20241218	190200	2946110590	15600	15600	15600	15600	0
149	20241218	190100	2946110590	15600	15600	15600	15600	0
150	20241218	190000	2946110590	15600	15600	15600	15600	0
151	20241218	185900	2946110590	15600	15600	15600	15600	0
152	20241218	185800	2946110590	15600	15600	15600	15600	3836
153	20241218	185700	2946110590	15600	15600	15600	15600	0
154	20241218	185600	2946110590	15600	15600	15600	15600	0
155	20241218	185500	2946110590	15600	15600	15600	15600	0
156	20241218	185400	2946110590	15600	15600	15600	15600	0
157	20241218	185300	2946110590	15600	15600	15600	15600	0
158	20241218	185200	2946110590	15600	15600	15600	15600	0
159	20241218	185100	2946110590	15600	15600	15600	15600	0
160	20241218	185000	2946110590	15600	15600	15600	15600	0
161	20241218	184900	2946110590	15600	15600	15600	15600	0
162	20241218	184800	2946110590	15600	15600	15600	15600	0
163	20241218	184700	2946110590	15600	15600	15600	15600	0
164	20241218	184600	2946110590	15600	15600	15600	15600	0
165	20241218	184500	2946110590	15600	15600	15600	15600	0
166	20241218	184400	2946110590	15600	15600	15600	15600	0
167	20241218	184300	2946110590	15600	15600	15600	15600	0
168	20241218	184200	2946110590	15600	15600	15600	15600	0
169	20241218	184100	2946110590	15600	15600	15600	15600	0
170	20241218	184000	2946110590	15600	15600	15600	15600	0
171	20241218	183900	2946110590	15600	15600	15600	15600	0
172	20241218	183800	2946110590	15600	15600	15600	15600	0
173	20241218	183700	2946110590	15600	15600	15600	15600	0
174	20241218	183600	2946110590	15600	15600	15600	15600	0
175	20241218	183500	2946110590	15600	15600	15600	15600	0
176	20241218	183400	2946110590	15600	15600	15600	15600	0
177	20241218	183300	2946110590	15600	15600	15600	15600	0
178	20241218	183200	2946110590	15600	15600	15600	15600	0
179	20241218	183100	2946110590	15600	15600	15600	15600	0
180	20241218	183000	2946110590	15600	15600	15600	15600	0
181	20241218	182900	2946110590	15600	15600	15600	15600	0
182	20241218	182800	2946110590	15600	15600	15600	15600	3836
183	20241218	182700	2946110590	15600	15600	15600	15600	0
184	20241218	182600	2946110590	15600	15600	15600	15600	0
185	20241218	182500	2946110590	15600	15600	15600	15600	0
186	20241218	182400	2946110590	15600	15600	15600	15600	0
187	20241218	182300	2946110590	15600	15600	15600	15600	0
188	20241218	182200	2946110590	15600	15600	15600	15600	0
189	20241218	182100	2946110590	15600	15600	15600	15600	0
190	20241218	182000	2946110590	15600	15600	15600	15600	0
191	20241218	181900	2946110590	15600	15600	15600	15600	0
192	20241218	181800	2946110590	15600	15600	15600	15600	0
193	20241218	181700	2946110590	15600	15600	15600	15600	0
194	20241218	181600	2946110590	15600	15600	15600	15600	0
195	20241218	181500	2946110590	15600	15600	15600	15600	0
196	20241218	181400	2946110590	15600	15600	15600	15600	0
197	20241218	181300	2946110590	15600	15600	15600	15600	0
198	20241218	181200	2946110590	15600	15600	15600	15600	0
199	20241218	181100	2946110590	15600	15600	15600	15600	0
200	20241218	181000	2946110590	15600	15600	15600	15600	0
201	20241218	180900	2946110590	15600	15600	15600	15600	0
202	20241218	180800	2946110590	15600	15600	15600	15600	0
203	20241218	180700	2946110590	15600	15600	15600	15600	0
204	20241218	180600	2946110590	15600	15600	15600	15600	0
205	20241218	180500	2946110590	15600	15600	15600	15600	0
206	20241218	180400	2946110590	15600	15600	15600	15600	0
207	20241218	180300	2946110590	15600	15600	15600	15600	0
208	20241218	180200	2946110590	15600	15600	15600	15600	0
209	20241218	180100	2946110590	15600	15600	15600	15600	0
210	20241218	180000	2946110590	15600	15600	15600	15600	0
211	20241218	175900	2946110590	15600	15600	15600	15600	0
212	20241218	175800	2946110590	15600	15600	15600	15600	3836
213	20241218	175700	2946110590	15600	15600	15600	15600	0
214	20241218	175600	2946110590	15600	15600	15600	15600	0
215	20241218	175500	2946110590	15600	15600	15600	15600	0
216	20241218	175400	2946110590	15600	15600	15600	15600	0
217	20241218	175300	2946110590	15600	15600	15600	15600	0
218	20241218	175200	2946110590	15600	15600	15600	15600	0
219	20241218	175100	2946110590	15600	15600	15600	15600	0
220	20241218	175000	2946110590	15600	15600	15600	15600	0
221	20241218	174900	2946110590	15600	15600	15600	15600	0
222	20241218	174800	2946110590	15600	15600	15600	15600	0
223	20241218	174700	2946110590	15600	15600	15600	15600	0
224	20241218	174600	2946110590	15600	15600	15600	15600	0
225	20241218	174500	2946110590	15600	15600	15600	15600	0
226	20241218	174400	2946110590	15600	15600	15600	15600	0
227	20241218	174300	2946110590	15600	15600	15600	15600	0
228	20241218	174200	2946110590	15600	15600	15600	15600	0
229	20241218	174100	2946110590	15600	15600	15600	15600	0
230	20241218	174000	2946110590	15600	15600	15600	15600	0
231	20241218	173900	2946110590	15600	15600	15600	15600	0
232	20241218	173800	2946110590	15600	15600	15600	15600	0
233	20241218	173700	2946110590	15600	15600	15600	15600	0
234	20241218	173600	2946110590	15600	15600	15600	15600	0
235	20241218	173500	2946110590	15600	15600	15600	15600	0
236	20241218	173400	2946110590	15600	15600	15600	15600	0
237	20241218	173300	2946110590	15600	15600	15600	15600	0
238	20241218	173200	2946110590	15600	15600	15600	15600	0
239	20241218	173100	2946110590	15600	15600	15600	15600	0
240	20241218	173000	2946110590	15600	15600	15600	15600	0
241	20241218	172900	2946110590	15600	15600	15600	15600	0
242	20241218	172800	2946110590	15600	15600	15600	15600	3836
243	20241218	172700	2946110590	15600	15600	15600	15600	0
244	20241218	172600	2946110590	15600	15600	15600	15600	0
245	20241218	172500	2946110590	15600	15600	15600	15600	0
246	20241218	172400	2946110590	15600	15600	15600	15600	0
247	20241218	172300	2946110590	15600	15600	15600	15600	0
248	20241218	172200	2946110590	15600	15600	15600	15600	0
249	20241218	172100	2946110590	15600	15600	15600	15600	0
250	20241218	172000	2946110590	15600	15600	15600	15600	0
251	20241218	171900	2946110590	15600	15600	15600	15600	0
252	20241218	171800	2946110590	15600	15600	15600	15600	0
253	20241218	171700	2946110590	15600	15600	15600	15600	0
254	20241218	171600	2946110590	15600	15600	15600	15600	0
255	20241218	171500	2946110590	15600	15600	15600	15600	0
256	20241218	171400	2946110590	15600	15600	15600	15600	0
257	20241218	171300	2946110590	15600	15600	15600	15600	0
258	20241218	171200	2946110590	15600	15600	15600	15600	0
259	20241218	171100	2946110590	15600	15600	15600	15600	0
260	20241218	171000	2946110590	15600	15600	15600	15600	0
261	20241218	170900	2946110590	15600	15600	15600	15600	0
262	20241218	170800	2946110590	15600	15600	15600	15600	0
263	20241218	170700	2946110590	15600	15600	15600	15600	0
264	20241218	170600	2946110590	15600	15600	15600	15600	0
265	20241218	170500	2946110590	15600	15600	15600	15600	0
266	20241218	170400	2946110590	15600	15600	15600	15600	0
267	20241218	170300	2946110590	15600	15600	15600	15600	0
268	20241218	170200	2946110590	15600	15600	15600	15600	0
269	20241218	170100	2946110590	15600	15600	15600	15600	0
270	20241218	170000	2946110590	15600	15600	15600	15600	0
271	20241218	165900	2946110590	15600	15600	15600	15600	0
272	20241218	165800	2946110590	15600	15600	15600	15600	3836
273	20241218	165700	2946110590	15600	15600	15600	15600	0
274	20241218	165600	2946110590	15600	15600	15600	15600	0
275	20241218	165500	2946110590	15600	15600	15600	15600	0
276	20241218	165400	2946110590	15600	15600	15600	15600	0
277	20241218	165300	2946110590	15600	15600	15600	15600	0
278	20241218	165200	2946110590	15600	15600	15600	15600	0
279	20241218	165100	2946110590	15600	15600	15600	15600	0
280	20241218	165000	2946110590	15600	15600	15600	15600	0
281	20241218	164900	2946110590	15600	15600	15600	15600	0
282	20241218	164800	2946110590	15600	15600	15600	15600	0
283	20241218	164700	2946110590	15600	15600	15600	15600	0
284	20241218	164600	2946110590	15600	15600	15600	15600	0
285	20241218	164500	2946110590	15600	15600	15600	15600	0
286	20241218	164400	2946110590	15600	15600	15600	15600	0
287	20241218	164300	2946110590	15600	15600	15600	15600	0
288	20241218	164200	2946110590	15600	15600	15600	15600	0
289	20241218	164100	2946110590	15600	15600	15600	15600	0
290	20241218	164000	2946110590	15600	15600	15600	15600	0
291	20241218	163900	2946110590	15600	15600	15600	15600	0
292	20241218	163800	2946110590	15600	15600	15600	15600	0
293	20241218	163700	2946110590	15600	15600	15600	15600	0
294	20241218	163600	2946110590	15600	15600	15600	15600	0
295	20241218	163500	2946110590	15600	15600	15600	15600	0
296	20241218	163400	2946110590	15600	15600	15600	15600	0
297	20241218	163300	2946110590	15600	15600	15600	15600	0
298	20241218	163200	2946110590	15600	15600	15600	15600	0
299	20241218	163100	2946110590	15600	15600	15600	15600	0
300	20241218	163000	2946110590	15600	15600	15600	15600	0
301	20241218	162900	2946110590	15600	15600	15600	15600	0
302	20241218	162800	2946110590	15600	15600	15600	15600	3836
303	20241218	162700	2946110590	15600	15600	15600	15600	0
304	20241218	162600	2946110590	15600	15600	15600	15600	0
305	20241218	162500	2946110590	15600	15600	15600	15600	0
306	20241218	162400	2946110590	15600	15600	15600	15600	0
307	20241218	162300	2946110590	15600	15600	15600	15600	0
308	20241218	162200	2946110590	15600	15600	15600	15600	0
309	20241218	162100	2946110590	15600	15600	15600	15600	0
310	20241218	162000	2946110590	15600	15600	15600	15600	0
311	20241218	161900	2946110590	15600	15600	15600	15600	0
312	20241218	161800	2946110590	15600	15600	15600	15600	0
313	20241218	161700	2946110590	15600	15600	15600	15600	0
314	20241218	161600	2946110590	15600	15600	15600	15600	0
315	20241218	161500	2946110590	15600	15600	15600	15600	0
316	20241218	161400	2946110590	15600	15600	15600	15600	0
317	20241218	161300	2946110590	15600	15600	15600	15600	0
318	20241218	161200	2946110590	15600	15600	15600	15600	0
319	20241218	161100	2946110590	15600	15600	15600	15600	0
320	20241218	161000	2946110590	15600	15600	15600	15600	0
321	20241218	160900	2946110590	15600	15600	15600	15600	0
322	20241218	160800	2946110590	15600	15600	15600	15600	0
323	20241218	160700	2946110590	15600	15600	15600	15600	0
324	20241218	160600	2946110590	15600	15600	15600	15600	0
325	20241218	160500	2946110590	15600	15600	15600	15600	0
326	20241218	160400	2946110590	15600	15600	15600	15600	0
327	20241218	160300	2946110590	15600	15600	15600	15600	0
328	20241218	160200	2946110590	15600	15600	15600	15600	0
329	20241218	160100	2946110590	15600	15600	15600	15600	0
330	20241218	160000	2946110590	15600	15600	15600	15600	0
331	20241218	155900	2946110590	15600	15600	15600	15600	0
332	20241218	155800	2946110590	15600	15600	15600	15600	3836
333	20241218	155700	2946110590	15600	15600	15600	15600	0
334	20241218	155600	2946110590	15600	15600	15600	15600	0
335	20241218	155500	2946110590	15600	15600	15600	15600	0
336	20241218	155400	2946110590	15600	15600	15600	15600	0
337	20241218	155300	2946110590	15600	15600	15600	15600	0
338	20241218	155200	2946110590	15600	15600	15600	15600	0
339	20241218	155100	2946110590	15600	15600	15600	15600	0
340	20241218	155000	2946110590	15600	15600	15600	15600	0
341	20241218	154900	2946110590	15600	15600	15600	15600	0
342	20241218	154800	2946110590	15600	15600	15600	15600	0
343	20241218	154700	2946110590	15600	15600	15600	15600	0
344	20241218	154600	2946110590	15600	15600	15600	15600	0
345	20241218	154500	2946110590	15600	15600	15600	15600	0
346	20241218	154400	2946110590	15600	15600	15600	15600	0
347	20241218	154300	2946110590	15600	15600	15600	15600	0
348	20241218	154200	2946110590	15600	15600	15600	15600	0
349	20241218	154100	2946110590	15600	15600	15600	15600	0
350	20241218	154000	2946110590	15600	15600	15600	15600	0
351	20241218	153900	2946110590	15600	15600	15600	15600	0
352	20241218	153800	2946110590	15600	15600	15600	15600	0
353	20241218	153700	2946110590	15600	15600	15600	15600	0
354	20241218	153600	2946110590	15600	15600	15600	15600	0
355	20241218	153500	2946110590	15600	15600	15600	15600	0
356	20241218	153400	2946110590	15600	15600	15600	15600	0
357	20241218	153300	2946110590	15600	15600	15600	15600	0
358	20241218	153200	2946110590	15600	15600	15600	15600	0
359	20241218	153100	2946110590	15600	15600	15600	15600	0
360	20241218	153000	2946110590	15600	15600	15600	15600	3836
361	20241218	152900	2886268990	15670	15670	15670	15670	0
362	20241218	152800	2886268990	15670	15670	15670	15670	0
363	20241218	152700	2886268990	15670	15670	15670	15670	0
364	20241218	152600	2886268990	15670	15670	15670	15670	0
365	20241218	152500	2886268990	15670	15670	15670	15670	0
366	20241218	152400	2886268990	15670	15670	15670	15670	0
367	20241218	152300	2886268990	15670	15670	15670	15670	0
368	20241218	152200	2886268990	15670	15670	15670	15670	0
369	20241218	152100	2886268990	15670	15670	15670	15670	0
370	20241218	152000	2886268990	15670	15670	15670	15670	0
371	20241218	151900	2886268990	15670	15690	15700	15670	1209
372	20241218	151800	2867316770	15690	15670	15690	15670	218
373	20241218	151700	2863897600	15670	15690	15710	15670	316
374	20241218	151600	2858939520	15690	15710	15710	15680	479
375	20241218	151500	2851418970	15710	15710	15710	15700	329
376	20241218	151400	2846253150	15710	15730	15750	15710	1005
377	20241218	151300	2830438440	15710	15750	15750	15710	300
378	20241218	151200	2825722300	15700	15700	15750	15700	1002
379	20241218	151100	2809975220	15730	15740	15750	15710	304
380	20241218	151000	2805197810	15760	15750	15760	15750	87
381	20241218	150900	2803826740	15760	15780	15780	15750	39
382	20241218	150800	2803211660	15790	15790	15790	15790	94
383	20241218	150700	2801727400	15790	15670	15800	15670	780
384	20241218	150600	2789443800	15670	15690	15690	15670	372
385	20241218	150500	2783609130	15700	15700	15700	15700	0
386	20241218	150400	2783609130	15700	15700	15700	15700	323
387	20241218	150300	2778538030	15700	15690	15710	15690	111
388	20241218	150200	2776796050	15710	15690	15710	15690	151
389	20241218	150100	2774425150	15690	15700	15700	15690	264
390	20241218	150000	2770282580	15660	15690	15690	15660	169
391	20241218	145900	2767635740	15660	15690	15690	15660	104
392	20241218	145800	2766004280	15690	15690	15690	15690	75
393	20241218	145700	2764827530	15690	15660	15690	15640	35
394	20241218	145600	2764280000	15690	15670	15690	15650	1253
395	20241218	145500	2744651730	15670	15710	15710	15670	226
396	20241218	145400	2741110150	15720	15720	15720	15720	0
397	20241218	145300	2741110150	15720	15680	15720	15670	310
398	20241218	145200	2736247070	15680	15680	15680	15680	28
399	20241218	145100	2735808030	15680	15680	15680	15680	520
400	20241218	145000	2727654430	15680	15680	15680	15680	0
401	20241218	144900	2727654430	15680	15680	15680	15680	48
402	20241218	144800	2726901790	15680	15700	15720	15680	444
403	20241218	144700	2719932710	15720	15710	15720	15710	293
404	20241218	144600	2715329500	15710	15720	15720	15710	736
405	20241218	144500	2703760840	15720	15710	15720	15710	145
406	20241218	144400	2701482680	15710	15720	15720	15710	104
407	20241218	144300	2699848310	15710	15750	15750	15710	179
408	20241218	144200	2697034220	15740	15740	15740	15710	370
409	20241218	144100	2691210530	15740	15740	15740	15740	1
410	20241218	144000	2691194790	15700	15700	15700	15700	205
411	20241218	143900	2687976290	15700	15740	15750	15700	2002
412	20241218	143800	2656485030	15750	15760	15760	15750	236
413	20241218	143700	2652767640	15760	15750	15770	15750	688
414	20241218	143600	2641926620	15750	15750	15750	15750	53
415	20241218	143500	2641091870	15750	15750	15770	15750	161
416	20241218	143400	2638555100	15770	15760	15770	15750	1307
417	20241218	143300	2617958760	15760	15770	15770	15760	547
418	20241218	143200	2609337040	15780	15780	15780	15760	421
419	20241218	143100	2602700180	15780	15750	15780	15750	536
420	20241218	143000	2594255000	15760	15760	15760	15750	200
421	20241218	142900	2591104790	15750	15750	15750	15750	124
422	20241218	142800	2589151790	15760	15760	15760	15760	401
423	20241218	142700	2582832030	15780	15790	15790	15760	234
424	20241218	142600	2579140130	15790	15790	15790	15780	272
425	20241218	142500	2574845270	15790	15760	15790	15760	326
426	20241218	142400	2569697760	15790	15790	15790	15780	15
427	20241218	142300	2569460920	15790	15800	15810	15790	591
428	20241218	142200	2560123760	15810	15750	15810	15750	2357
429	20241218	142100	2522928910	15750	15760	15760	15740	485
430	20241218	142000	2515289740	15750	15760	15780	15750	968
431	20241218	141900	2500033480	15760	15730	15760	15720	903
432	20241218	141800	2485824520	15720	15700	15720	15700	159
433	20241218	141700	2483325710	15700	15660	15700	15660	854
434	20241218	141600	2469927080	15660	15630	15660	15630	287
435	20241218	141500	2465441180	15630	15640	15640	15630	648
436	20241218	141400	2455306470	15640	15640	15640	15640	29
437	20241218	141300	2454852910	15650	15650	15650	15640	24
438	20241218	141200	2454477440	15660	15670	15670	15660	68
439	20241218	141100	2453411990	15670	15660	15670	15660	41
440	20241218	141000	2452769760	15660	15650	15660	15650	101
441	20241218	140900	2451188550	15650	15620	15650	15620	204
442	20241218	140800	2448001400	15620	15620	15620	15620	0
443	20241218	140700	2448001400	15620	15620	15620	15620	160
444	20241218	140600	2445502200	15620	15610	15620	15610	4
445	20241218	140500	2445439730	15610	15600	15610	15600	66
446	20241218	140400	2444410070	15600	15640	15640	15600	257
447	20241218	140300	2440391160	15640	15640	15650	15620	647
448	20241218	140200	2430282450	15620	15670	15670	15610	390
449	20241218	140100	2424190670	15670	15670	15670	15670	0
450	20241218	140000	2424190670	15670	15590	15670	15590	123
451	20241218	135900	2422266970	15640	15640	15640	15640	185
452	20241218	135800	2419373570	15680	15680	15680	15680	0
453	20241218	135700	2419373570	15680	15640	15680	15580	102
454	20241218	135600	2417779320	15640	15660	15680	15640	248
455	20241218	135500	2413892670	15670	15650	15680	15640	1060
456	20241218	135400	2397282060	15680	15670	15680	15670	41
457	20241218	135300	2396639580	15640	15640	15640	15640	58
458	20241218	135200	2395732460	15640	15610	15640	15610	170
459	20241218	135100	2393076190	15610	15610	15610	15610	1
460	20241218	135000	2393060580	15570	15570	15570	15570	200
461	20241218	134900	2389946580	15570	15570	15570	15570	1
462	20241218	134800	2389931010	15570	15570	15570	15570	1446
463	20241218	134700	2367416790	15570	15570	15580	15570	368
464	20241218	134600	2361686930	15570	15570	15570	15570	50
465	20241218	134500	2360908430	15570	15620	15620	15570	280
466	20241218	134400	2356548560	15570	15570	15570	15570	0
467	20241218	134300	2356548560	15570	15570	15570	15570	10
468	20241218	134200	2356392860	15570	15570	15570	15570	5
469	20241218	134100	2356315010	15570	15570	15570	15570	27
470	20241218	134000	2355894620	15570	15570	15570	15570	38
471	20241218	133900	2355302960	15550	15550	15550	15550	1
472	20241218	133800	2355287410	15560	15570	15570	15560	472
473	20241218	133700	2347943060	15560	15560	15560	15560	10
474	20241218	133600	2347787460	15570	15570	15570	15570	33
475	20241218	133500	2347273650	15560	15570	15570	15560	367
476	20241218	133400	2341559560	15560	15630	15630	15560	253
477	20241218	133300	2337622180	15640	15640	15640	15640	50
478	20241218	133200	2336840180	15640	15640	15640	15640	40
479	20241218	133100	2336214580	15640	15600	15690	15600	76
480	20241218	133000	2335024390	15600	15600	15600	15600	18
481	20241218	132900	2334743590	15600	15590	15600	15590	29
482	20241218	132800	2334291300	15590	15580	15590	15580	214
483	20241218	132700	2330956920	15690	15580	15690	15570	214
484	20241218	132600	2327607510	15600	15660	15660	15600	53
485	20241218	132500	2326778160	15570	15640	15660	15570	62
486	20241218	132400	2325809980	15630	15590	15630	15590	51
487	20241218	132300	2325013670	15590	15580	15590	15580	39
488	20241218	132200	2324405790	15570	15490	15570	15490	249
489	20241218	132100	2320543660	15490	15480	15490	15480	165
490	20241218	132000	2317987850	15480	15490	15490	15480	252
491	20241218	131900	2314086880	15490	15490	15490	15480	325
492	20241218	131800	2309055810	15490	15480	15490	15480	20
493	20241218	131700	2308746110	15480	15500	15500	15480	17
494	20241218	131600	2308482910	15500	15500	15500	15500	8
495	20241218	131500	2308358910	15500	15490	15500	15490	57
496	20241218	131400	2307475460	15490	15470	15490	15470	493
497	20241218	131300	2299841750	15470	15480	15480	15470	121
498	20241218	131200	2297969870	15470	15480	15480	15470	24
499	20241218	131100	2297598400	15490	15490	15490	15490	203
500	20241218	131000	2294453930	15490	15520	15520	15490	159
501	20241218	130900	2291988840	15520	15520	15520	15520	1
502	20241218	130800	2291973320	15520	15520	15520	15520	0
503	20241218	130700	2291973320	15520	15520	15520	15520	145
504	20241218	130600	2289722920	15530	15530	15530	15530	67
505	20241218	130500	2288682410	15540	15540	15540	15540	139
506	20241218	130400	2286522350	15540	15540	15540	15540	0
507	20241218	130300	2286522350	15540	15550	15550	15540	14
508	20241218	130200	2286304770	15540	15540	15540	15540	161
509	20241218	130100	2283802830	15530	15530	15530	15530	14
510	20241218	130000	2283585410	15540	15540	15540	15530	169
511	20241218	125900	2280959650	15540	15520	15540	15520	52
512	20241218	125800	2280152230	15520	15540	15540	15520	452
513	20241218	125700	2273131830	15540	15540	15540	15540	267
514	20241218	125600	2268982650	15540	15580	15580	15540	130
515	20241218	125500	2266959080	15590	15640	15670	15590	286
516	20241218	125400	2262488700	15640	15660	15660	15590	1134
517	20241218	125300	2244782680	15670	15670	15670	15670	3
518	20241218	125200	2244735670	15660	15650	15660	15650	25
519	20241218	125100	2244344380	15650	15650	15650	15650	35
520	20241218	125000	2243796630	15610	15590	15610	15590	17
521	20241218	124900	2243531290	15590	15590	15590	15590	23
522	20241218	124800	2243172720	15560	15550	15560	15550	125
523	20241218	124700	2241227740	15540	15540	15540	15540	10
524	20241218	124600	2241072340	15540	15570	15570	15540	73
525	20241218	124500	2239936970	15570	15580	15580	15570	25
526	20241218	124400	2239547640	15590	15590	15590	15580	71
527	20241218	124300	2238440950	15590	15590	15590	15590	1
528	20241218	124200	2238425360	15590	15590	15590	15590	4
529	20241218	124100	2238363000	15590	15610	15610	15590	159
530	20241218	124000	2235882200	15620	15630	15630	15620	63
531	20241218	123900	2234898070	15620	15630	15630	15620	6
532	20241218	123800	2234804320	15620	15620	15620	15620	62
533	20241218	123700	2233835880	15620	15620	15620	15620	51
534	20241218	123600	2233039260	15620	15620	15620	15620	97
535	20241218	123500	2231524120	15620	15620	15620	15620	29
536	20241218	123400	2231071140	15620	15650	15650	15620	155
537	20241218	123300	2228648350	15650	15690	15690	15650	1509
538	20241218	123200	2205025380	15690	15690	15690	15680	60
539	20241218	123100	2204084040	15690	15700	15720	15680	603
540	20241218	123000	2194623270	15710	15700	15710	15700	527
541	20241218	122900	2186344880	15700	15700	15710	15700	36
542	20241218	122800	2185779650	15700	15710	15730	15650	1349
543	20241218	122700	2164588070	15710	15650	15710	15650	1027
544	20241218	122600	2148476190	15650	15630	15660	15630	1109
545	20241218	122500	2131127280	15630	15640	15650	15630	355
546	20241218	122400	2125577280	15640	15620	15640	15620	133
547	20241218	122300	2123497220	15630	15560	15630	15560	623
548	20241218	122200	2113769070	15560	15590	15590	15560	246
549	20241218	122100	2109935410	15600	15600	15600	15600	99
550	20241218	122000	2108391010	15600	15600	15610	15600	43
551	20241218	121900	2107720100	15600	15600	15600	15600	34
552	20241218	121800	2107189700	15600	15580	15600	15580	235
553	20241218	121700	2103524400	15580	15580	15580	15580	16
554	20241218	121600	2103275120	15580	15610	15610	15580	15
555	20241218	121500	2103041170	15630	15520	15630	15520	1954
556	20241218	121400	2072617950	15520	15490	15520	15490	340
557	20241218	121300	2067348400	15510	15490	15510	15490	234
558	20241218	121200	2063719880	15480	15480	15480	15480	7
559	20241218	121100	2063611520	15480	15470	15480	15470	17
560	20241218	121000	2063348390	15480	15480	15480	15480	0
561	20241218	120900	2063348390	15480	15480	15480	15470	150
562	20241218	120800	2061026410	15480	15480	15480	15480	65
563	20241218	120700	2060020210	15490	15490	15490	15490	188
564	20241218	120600	2057108090	15520	15520	15520	15520	10
565	20241218	120500	2056952890	15530	15540	15540	15530	580
566	20241218	120400	2047944540	15550	15540	15560	15540	1019
567	20241218	120300	2032108570	15540	15520	15570	15520	1251
568	20241218	120200	2012671630	15520	15410	15540	15350	791
569	20241218	120100	2000412700	15480	15330	15490	15330	1976
570	20241218	120000	1969899840	15270	15270	15270	15270	0
571	20241218	115900	1969899840	15270	15270	15270	15270	174
572	20241218	115800	1967242860	15270	15260	15270	15260	197
573	20241218	115700	1964236590	15260	15270	15270	15260	691
574	20241218	115600	1953690880	15270	15270	15270	15270	200
575	20241218	115500	1950636880	15260	15270	15270	15260	16
576	20241218	115400	1950392570	15260	15260	15260	15260	81
577	20241218	115300	1949156510	15270	15260	15270	15260	5
578	20241218	115200	1949080190	15260	15320	15320	15260	2600
579	20241218	115100	1909340280	15320	15330	15330	15320	427
580	20241218	115000	1902795270	15330	15330	15330	15330	40
581	20241218	114900	1902182070	15330	15330	15330	15330	133
582	20241218	114800	1900143180	15330	15330	15330	15330	180
583	20241218	114700	1897383780	15330	15340	15340	15330	96
584	20241218	114600	1895911380	15330	15330	15330	15330	0
585	20241218	114500	1895911380	15330	15330	15390	15330	233
586	20241218	114400	1892339130	15330	15350	15350	15330	898
587	20241218	114300	1878557080	15350	15360	15360	15350	133
588	20241218	114200	1876515200	15400	15400	15400	15400	2
589	20241218	114100	1876484400	15360	15360	15360	15360	33
590	20241218	114000	1875977520	15360	15360	15360	15360	0
591	20241218	113900	1875977520	15360	15380	15380	15360	111
592	20241218	113800	1874272430	15370	15410	15410	15370	70
593	20241218	113700	1873196490	15410	15410	15410	15410	0
594	20241218	113600	1873196490	15410	15410	15410	15410	1
595	20241218	113500	1873181080	15360	15370	15370	15360	311
596	20241218	113400	1868401200	15360	15370	15370	15360	270
597	20241218	113300	1864251540	15370	15380	15410	15370	299
598	20241218	113200	1859647170	15380	15380	15380	15380	9
599	20241218	113100	1859508750	15360	15360	15360	15360	0
600	20241218	113000	1859508750	15360	15360	15360	15360	0
601	20241218	112900	1859508750	15360	15360	15360	15360	107
602	20241218	112800	1857865230	15360	15390	15390	15360	785
603	20241218	112700	1845800620	15390	15380	15390	15380	53
604	20241218	112600	1844985150	15380	15390	15390	15380	179
605	20241218	112500	1842230410	15390	15390	15390	15390	3
606	20241218	112400	1842184240	15390	15400	15400	15390	37
607	20241218	112300	1841614730	15390	15390	15390	15390	120
608	20241218	112200	1839767930	15390	15400	15400	15390	10
609	20241218	112100	1839614020	15390	15390	15390	15390	1
610	20241218	112000	1839598630	15420	15400	15420	15390	181
611	20241218	111900	1836809140	15400	15390	15400	15370	816
612	20241218	111800	1824250100	15400	15400	15400	15400	984
613	20241218	111700	1809096500	15400	15400	15420	15400	288
614	20241218	111600	1804660300	15400	15410	15410	15400	10
615	20241218	111500	1804506290	15400	15400	15400	15400	1
616	20241218	111400	1804490890	15400	15400	15400	15400	110
617	20241218	111300	1802796890	15400	15400	15400	15400	37
618	20241218	111200	1802227090	15400	15420	15420	15400	172
619	20241218	111100	1799575050	15420	15420	15420	15400	162
620	20241218	111000	1797080170	15420	15410	15420	15400	67
621	20241218	110900	1796047080	15400	15400	15400	15400	354
622	20241218	110800	1790595480	15380	15400	15400	15380	1065
623	20241218	110700	1774198090	15420	15400	15420	15400	168
624	20241218	110600	1771610750	15400	15410	15410	15400	219
625	20241218	110500	1768236050	15420	15420	15420	15420	126
626	20241218	110400	1766293130	15420	15420	15420	15410	158
627	20241218	110300	1763857270	15430	15430	15430	15430	6
628	20241218	110200	1763764690	15420	15440	15440	15420	177
629	20241218	110100	1761035000	15430	15430	15430	15430	101
630	20241218	110000	1759476570	15420	15490	15490	15420	98
631	20241218	105900	1757965340	15490	15490	15490	15490	1
632	20241218	105800	1757949850	15490	15420	15490	15410	193
633	20241218	105700	1754962600	15410	15410	15410	15410	131
634	20241218	105600	1752943890	15410	15420	15420	15410	214
635	20241218	105500	1749645650	15410	15410	15460	15410	265
636	20241218	105400	1745556650	15420	15450	15450	15420	7
637	20241218	105300	1745448680	15460	15460	15460	15450	55
638	20241218	105200	1744598470	15460	15410	15460	15410	16
639	20241218	105100	1744351410	15410	15410	15410	15410	16
640	20241218	105000	1744104850	15400	15400	15400	15400	50
641	20241218	104900	1743334850	15410	15410	15410	15410	931
642	20241218	104800	1728988140	15410	15420	15420	15410	284
643	20241218	104700	1724611650	15410	15430	15440	15410	243
644	20241218	104600	1720859920	15430	15410	15430	15410	263
645	20241218	104500	1716805950	15420	15420	15420	15420	2
646	20241218	104400	1716775110	15420	15420	15420	15420	167
647	20241218	104300	1714199970	15420	15450	15450	15420	476
648	20241218	104200	1706851870	15450	15450	15450	15450	101
649	20241218	104100	1705291420	15450	15450	15450	15440	210
650	20241218	104000	1702047020	15460	15460	15460	15460	15
651	20241218	103900	1701815120	15460	15470	15470	15460	52
652	20241218	103800	1701011100	15470	15500	15500	15470	744
653	20241218	103700	1689495190	15500	15540	15540	15500	297
654	20241218	103600	1684887630	15550	15550	15550	15550	45
655	20241218	103500	1684187880	15550	15540	15550	15540	157
656	20241218	103400	1681746940	15540	15550	15560	15540	1055
657	20241218	103300	1665351180	15540	15540	15540	15540	200
658	20241218	103200	1662243180	15510	15540	15540	15500	939
659	20241218	103100	1647678430	15540	15550	15560	15540	619
660	20241218	103000	1638052590	15550	15570	15580	15550	330
661	20241218	102900	1632920500	15580	15530	15580	15530	109
662	20241218	102800	1631226180	15530	15530	15550	15520	315
663	20241218	102700	1626333130	15530	15510	15530	15510	81
664	20241218	102600	1625075640	15500	15470	15500	15470	498
665	20241218	102500	1617366820	15470	15480	15480	15470	654
666	20241218	102400	1607242910	15480	15480	15480	15480	249
667	20241218	102300	1603388390	15480	15490	15490	15450	186
668	20241218	102200	1600508640	15450	15450	15450	15450	25
669	20241218	102100	1600122390	15450	15470	15490	15450	409
670	20241218	102000	1593790280	15460	15460	15460	15460	337
671	20241218	101900	1588580260	15450	15470	15470	15450	164
672	20241218	101800	1586046440	15450	15380	15450	15380	4
673	20241218	101700	1585984810	15370	15430	15430	15370	37
674	20241218	101600	1585414500	15430	15370	15430	15370	134
675	20241218	101500	1583354860	15360	15360	15370	15360	209
676	20241218	101400	1580143540	15380	15370	15380	15360	233
677	20241218	101300	1576560470	15360	15390	15390	15360	81
678	20241218	101200	1575315460	15390	15450	15450	15390	1464
679	20241218	101100	1552748430	15450	15450	15450	15440	197
680	20241218	101000	1549705180	15450	15460	15460	15450	104
681	20241218	100900	1548098280	15460	15490	15490	15460	153
682	20241218	100800	1545729690	15490	15500	15500	15490	579
683	20241218	100700	1536759670	15490	15500	15500	15490	783
684	20241218	100600	1524630350	15500	15490	15500	15490	163
685	20241218	100500	1522105200	15430	15420	15430	15420	38
686	20241218	100400	1521518910	15420	15490	15490	15420	164
687	20241218	100300	1518984630	15410	15450	15490	15410	305
688	20241218	100200	1514280070	15450	15500	15500	15450	1172
689	20241218	100100	1496126950	15500	15420	15500	15420	705
690	20241218	100000	1485202030	15500	15410	15500	15410	412
691	20241218	095900	1478837980	15450	15450	15450	15400	248
692	20241218	095800	1475013880	15400	15440	15440	15400	1751
693	20241218	095700	1447993230	15450	15440	15450	15440	320
694	20241218	095600	1443052400	15450	15450	15460	15430	856
695	20241218	095500	1429834650	15450	15400	15450	15400	384
696	20241218	095400	1423908700	15430	15410	15440	15400	535
697	20241218	095300	1415659560	15410	15370	15440	15370	510
698	20241218	095200	1407790720	15370	15360	15370	15360	32
699	20241218	095100	1407298930	15400	15340	15400	15340	910
700	20241218	095000	1393307280	15350	15330	15350	15330	32
701	20241218	094900	1392816100	15330	15360	15360	15330	333
702	20241218	094800	1387706070	15370	15370	15370	15370	121
703	20241218	094700	1385846300	15370	15340	15370	15330	552
704	20241218	094600	1377373600	15340	15270	15340	15270	540
705	20241218	094500	1369096410	15270	15300	15310	15230	1156
706	20241218	094400	1351434610	15300	15280	15300	15240	286
707	20241218	094300	1347064930	15230	15230	15230	15220	338
708	20241218	094200	1341918450	15220	15230	15230	15220	160
709	20241218	094100	1339482670	15230	15230	15230	15220	161
710	20241218	094000	1337031930	15230	15230	15230	15230	155
711	20241218	093900	1334671280	15230	15230	15280	15230	482
712	20241218	093800	1327328470	15230	15240	15250	15230	497
713	20241218	093700	1319758080	15280	15250	15280	15230	1398
714	20241218	093600	1298450610	15240	15240	15240	15230	472
715	20241218	093500	1291261580	15240	15250	15280	15230	454
716	20241218	093400	1284341510	15240	15230	15280	15230	64
717	20241218	093300	1283364200	15280	15300	15300	15240	483
718	20241218	093200	1275992610	15300	15290	15300	15290	254
719	20241218	093100	1272106500	15290	15230	15290	15230	212
720	20241218	093000	1268877480	15230	15230	15240	15230	381
721	20241218	092900	1263071130	15230	15240	15240	15220	1730
722	20241218	092800	1236728260	15240	15290	15290	15230	1192
723	20241218	092700	1218562570	15290	15280	15320	15250	1933
724	20241218	092600	1189018350	15280	15320	15340	15280	567
725	20241218	092500	1180338970	15320	15260	15320	15240	672
726	20241218	092400	1170056270	15240	15280	15340	15240	1284
727	20241218	092300	1150439650	15280	15220	15280	15220	341
728	20241218	092200	1145237160	15220	15140	15220	15120	2666
729	20241218	092100	1104719830	15140	15110	15140	15100	1184
730	20241218	092000	1086811830	15110	15140	15140	15100	6673
731	20241218	091900	985997660	15130	15180	15200	15130	4972
732	20241218	091800	910597800	15190	15200	15220	15180	1069
733	20241218	091700	894359270	15200	15220	15220	15190	1881
734	20241218	091600	865770940	15200	15220	15260	15200	2572
735	20241218	091500	826641790	15230	15270	15270	15230	2120
736	20241218	091400	794312390	15260	15270	15270	15260	689
737	20241218	091300	783795590	15280	15280	15290	15260	951
738	20241218	091200	769268620	15280	15270	15350	15270	1248
739	20241218	091100	750202060	15250	15220	15270	15220	2485
740	20241218	091000	712365210	15220	15230	15400	15180	3149
741	20241218	090900	664279630	15230	15310	15340	15170	7425
742	20241218	090800	551027140	15310	15360	15360	15310	3767
743	20241218	090700	493294560	15350	15390	15440	15340	1905
744	20241218	090600	463990010	15330	15330	15400	15320	4044
745	20241218	090500	402006480	15330	15400	15410	15320	1939
746	20241218	090400	372198060	15400	15510	15590	15380	3711
747	20241218	090300	314819970	15510	15400	15760	15300	6784
748	20241218	090200	210251920	15400	15510	15530	15400	5899
749	20241218	090100	118843120	15510	15650	15730	15500	2330
750	20241218	090000	82447880	15650	15760	15760	15630	5201