KissMeData/458650/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	214800	973132930	18830	18830	18830	18830	1999
3	20241216	214700	973132930	18830	18830	18830	18830	0
4	20241216	214600	973132930	18830	18830	18830	18830	0
5	20241216	214500	973132930	18830	18830	18830	18830	0
6	20241216	214400	973132930	18830	18830	18830	18830	0
7	20241216	214300	973132930	18830	18830	18830	18830	0
8	20241216	214200	973132930	18830	18830	18830	18830	0
9	20241216	214100	973132930	18830	18830	18830	18830	0
10	20241216	214000	973132930	18830	18830	18830	18830	0
11	20241216	213900	973132930	18830	18830	18830	18830	0
12	20241216	213800	973132930	18830	18830	18830	18830	0
13	20241216	213700	973132930	18830	18830	18830	18830	0
14	20241216	213600	973132930	18830	18830	18830	18830	0
15	20241216	213500	973132930	18830	18830	18830	18830	0
16	20241216	213400	973132930	18830	18830	18830	18830	0
17	20241216	213300	973132930	18830	18830	18830	18830	0
18	20241216	213200	973132930	18830	18830	18830	18830	0
19	20241216	213100	973132930	18830	18830	18830	18830	0
20	20241216	213000	973132930	18830	18830	18830	18830	0
21	20241216	212900	973132930	18830	18830	18830	18830	0
22	20241216	212800	973132930	18830	18830	18830	18830	0
23	20241216	212700	973132930	18830	18830	18830	18830	0
24	20241216	212600	973132930	18830	18830	18830	18830	0
25	20241216	212500	973132930	18830	18830	18830	18830	0
26	20241216	212400	973132930	18830	18830	18830	18830	0
27	20241216	212300	973132930	18830	18830	18830	18830	0
28	20241216	212200	973132930	18830	18830	18830	18830	0
29	20241216	212100	973132930	18830	18830	18830	18830	0
30	20241216	212000	973132930	18830	18830	18830	18830	0
31	20241216	211900	973132930	18830	18830	18830	18830	0
32	20241216	211800	973132930	18830	18830	18830	18830	1999
33	20241216	211700	973132930	18830	18830	18830	18830	0
34	20241216	211600	973132930	18830	18830	18830	18830	0
35	20241216	211500	973132930	18830	18830	18830	18830	0
36	20241216	211400	973132930	18830	18830	18830	18830	0
37	20241216	211300	973132930	18830	18830	18830	18830	0
38	20241216	211200	973132930	18830	18830	18830	18830	0
39	20241216	211100	973132930	18830	18830	18830	18830	0
40	20241216	211000	973132930	18830	18830	18830	18830	0
41	20241216	210900	973132930	18830	18830	18830	18830	0
42	20241216	210800	973132930	18830	18830	18830	18830	0
43	20241216	210700	973132930	18830	18830	18830	18830	0
44	20241216	210600	973132930	18830	18830	18830	18830	0
45	20241216	210500	973132930	18830	18830	18830	18830	0
46	20241216	210400	973132930	18830	18830	18830	18830	0
47	20241216	210300	973132930	18830	18830	18830	18830	0
48	20241216	210200	973132930	18830	18830	18830	18830	0
49	20241216	210100	973132930	18830	18830	18830	18830	0
50	20241216	210000	973132930	18830	18830	18830	18830	0
51	20241216	205900	973132930	18830	18830	18830	18830	0
52	20241216	205800	973132930	18830	18830	18830	18830	0
53	20241216	205700	973132930	18830	18830	18830	18830	0
54	20241216	205600	973132930	18830	18830	18830	18830	0
55	20241216	205500	973132930	18830	18830	18830	18830	0
56	20241216	205400	973132930	18830	18830	18830	18830	0
57	20241216	205300	973132930	18830	18830	18830	18830	0
58	20241216	205200	973132930	18830	18830	18830	18830	0
59	20241216	205100	973132930	18830	18830	18830	18830	0
60	20241216	205000	973132930	18830	18830	18830	18830	0
61	20241216	204900	973132930	18830	18830	18830	18830	0
62	20241216	204800	973132930	18830	18830	18830	18830	1999
63	20241216	204700	973132930	18830	18830	18830	18830	0
64	20241216	204600	973132930	18830	18830	18830	18830	0
65	20241216	204500	973132930	18830	18830	18830	18830	0
66	20241216	204400	973132930	18830	18830	18830	18830	0
67	20241216	204300	973132930	18830	18830	18830	18830	0
68	20241216	204200	973132930	18830	18830	18830	18830	0
69	20241216	204100	973132930	18830	18830	18830	18830	0
70	20241216	204000	973132930	18830	18830	18830	18830	0
71	20241216	203900	973132930	18830	18830	18830	18830	0
72	20241216	203800	973132930	18830	18830	18830	18830	0
73	20241216	203700	973132930	18830	18830	18830	18830	0
74	20241216	203600	973132930	18830	18830	18830	18830	0
75	20241216	203500	973132930	18830	18830	18830	18830	0
76	20241216	203400	973132930	18830	18830	18830	18830	0
77	20241216	203300	973132930	18830	18830	18830	18830	0
78	20241216	203200	973132930	18830	18830	18830	18830	0
79	20241216	203100	973132930	18830	18830	18830	18830	0
80	20241216	203000	973132930	18830	18830	18830	18830	0
81	20241216	202900	973132930	18830	18830	18830	18830	0
82	20241216	202800	973132930	18830	18830	18830	18830	0
83	20241216	202700	973132930	18830	18830	18830	18830	0
84	20241216	202600	973132930	18830	18830	18830	18830	0
85	20241216	202500	973132930	18830	18830	18830	18830	0
86	20241216	202400	973132930	18830	18830	18830	18830	0
87	20241216	202300	973132930	18830	18830	18830	18830	0
88	20241216	202200	973132930	18830	18830	18830	18830	0
89	20241216	202100	973132930	18830	18830	18830	18830	0
90	20241216	202000	973132930	18830	18830	18830	18830	0
91	20241216	201900	973132930	18830	18830	18830	18830	0
92	20241216	201800	973132930	18830	18830	18830	18830	1999
93	20241216	201700	973132930	18830	18830	18830	18830	0
94	20241216	201600	973132930	18830	18830	18830	18830	0
95	20241216	201500	973132930	18830	18830	18830	18830	0
96	20241216	201400	973132930	18830	18830	18830	18830	0
97	20241216	201300	973132930	18830	18830	18830	18830	0
98	20241216	201200	973132930	18830	18830	18830	18830	0
99	20241216	201100	973132930	18830	18830	18830	18830	0
100	20241216	201000	973132930	18830	18830	18830	18830	0
101	20241216	200900	973132930	18830	18830	18830	18830	0
102	20241216	200800	973132930	18830	18830	18830	18830	0
103	20241216	200700	973132930	18830	18830	18830	18830	0
104	20241216	200600	973132930	18830	18830	18830	18830	0
105	20241216	200500	973132930	18830	18830	18830	18830	0
106	20241216	200400	973132930	18830	18830	18830	18830	0
107	20241216	200300	973132930	18830	18830	18830	18830	0
108	20241216	200200	973132930	18830	18830	18830	18830	0
109	20241216	200100	973132930	18830	18830	18830	18830	0
110	20241216	200000	973132930	18830	18830	18830	18830	0
111	20241216	195900	973132930	18830	18830	18830	18830	0
112	20241216	195800	973132930	18830	18830	18830	18830	0
113	20241216	195700	973132930	18830	18830	18830	18830	0
114	20241216	195600	973132930	18830	18830	18830	18830	0
115	20241216	195500	973132930	18830	18830	18830	18830	0
116	20241216	195400	973132930	18830	18830	18830	18830	0
117	20241216	195300	973132930	18830	18830	18830	18830	0
118	20241216	195200	973132930	18830	18830	18830	18830	0
119	20241216	195100	973132930	18830	18830	18830	18830	0
120	20241216	195000	973132930	18830	18830	18830	18830	0
121	20241216	194900	973132930	18830	18830	18830	18830	0
122	20241216	194800	973132930	18830	18830	18830	18830	1999
123	20241216	194700	973132930	18830	18830	18830	18830	0
124	20241216	194600	973132930	18830	18830	18830	18830	0
125	20241216	194500	973132930	18830	18830	18830	18830	0
126	20241216	194400	973132930	18830	18830	18830	18830	0
127	20241216	194300	973132930	18830	18830	18830	18830	0
128	20241216	194200	973132930	18830	18830	18830	18830	0
129	20241216	194100	973132930	18830	18830	18830	18830	0
130	20241216	194000	973132930	18830	18830	18830	18830	0
131	20241216	193900	973132930	18830	18830	18830	18830	0
132	20241216	193800	973132930	18830	18830	18830	18830	0
133	20241216	193700	973132930	18830	18830	18830	18830	0
134	20241216	193600	973132930	18830	18830	18830	18830	0
135	20241216	193500	973132930	18830	18830	18830	18830	0
136	20241216	193400	973132930	18830	18830	18830	18830	0
137	20241216	193300	973132930	18830	18830	18830	18830	0
138	20241216	193200	973132930	18830	18830	18830	18830	0
139	20241216	193100	973132930	18830	18830	18830	18830	0
140	20241216	193000	973132930	18830	18830	18830	18830	0
141	20241216	192900	973132930	18830	18830	18830	18830	0
142	20241216	192800	973132930	18830	18830	18830	18830	0
143	20241216	192700	973132930	18830	18830	18830	18830	0
144	20241216	192600	973132930	18830	18830	18830	18830	0
145	20241216	192500	973132930	18830	18830	18830	18830	0
146	20241216	192400	973132930	18830	18830	18830	18830	0
147	20241216	192300	973132930	18830	18830	18830	18830	0
148	20241216	192200	973132930	18830	18830	18830	18830	0
149	20241216	192100	973132930	18830	18830	18830	18830	0
150	20241216	192000	973132930	18830	18830	18830	18830	0
151	20241216	191900	973132930	18830	18830	18830	18830	0
152	20241216	191800	973132930	18830	18830	18830	18830	1999
153	20241216	191700	973132930	18830	18830	18830	18830	0
154	20241216	191600	973132930	18830	18830	18830	18830	0
155	20241216	191500	973132930	18830	18830	18830	18830	0
156	20241216	191400	973132930	18830	18830	18830	18830	0
157	20241216	191300	973132930	18830	18830	18830	18830	0
158	20241216	191200	973132930	18830	18830	18830	18830	0
159	20241216	191100	973132930	18830	18830	18830	18830	0
160	20241216	191000	973132930	18830	18830	18830	18830	0
161	20241216	190900	973132930	18830	18830	18830	18830	0
162	20241216	190800	973132930	18830	18830	18830	18830	0
163	20241216	190700	973132930	18830	18830	18830	18830	0
164	20241216	190600	973132930	18830	18830	18830	18830	0
165	20241216	190500	973132930	18830	18830	18830	18830	0
166	20241216	190400	973132930	18830	18830	18830	18830	0
167	20241216	190300	973132930	18830	18830	18830	18830	0
168	20241216	190200	973132930	18830	18830	18830	18830	0
169	20241216	190100	973132930	18830	18830	18830	18830	0
170	20241216	190000	973132930	18830	18830	18830	18830	0
171	20241216	185900	973132930	18830	18830	18830	18830	0
172	20241216	185800	973132930	18830	18830	18830	18830	0
173	20241216	185700	973132930	18830	18830	18830	18830	0
174	20241216	185600	973132930	18830	18830	18830	18830	0
175	20241216	185500	973132930	18830	18830	18830	18830	0
176	20241216	185400	973132930	18830	18830	18830	18830	0
177	20241216	185300	973132930	18830	18830	18830	18830	0
178	20241216	185200	973132930	18830	18830	18830	18830	0
179	20241216	185100	973132930	18830	18830	18830	18830	0
180	20241216	185000	973132930	18830	18830	18830	18830	0
181	20241216	184900	973132930	18830	18830	18830	18830	0
182	20241216	184800	973132930	18830	18830	18830	18830	1999
183	20241216	184700	973132930	18830	18830	18830	18830	0
184	20241216	184600	973132930	18830	18830	18830	18830	0
185	20241216	184500	973132930	18830	18830	18830	18830	0
186	20241216	184400	973132930	18830	18830	18830	18830	0
187	20241216	184300	973132930	18830	18830	18830	18830	0
188	20241216	184200	973132930	18830	18830	18830	18830	0
189	20241216	184100	973132930	18830	18830	18830	18830	0
190	20241216	184000	973132930	18830	18830	18830	18830	0
191	20241216	183900	973132930	18830	18830	18830	18830	0
192	20241216	183800	973132930	18830	18830	18830	18830	0
193	20241216	183700	973132930	18830	18830	18830	18830	0
194	20241216	183600	973132930	18830	18830	18830	18830	0
195	20241216	183500	973132930	18830	18830	18830	18830	0
196	20241216	183400	973132930	18830	18830	18830	18830	0
197	20241216	183300	973132930	18830	18830	18830	18830	0
198	20241216	183200	973132930	18830	18830	18830	18830	0
199	20241216	183100	973132930	18830	18830	18830	18830	0
200	20241216	183000	973132930	18830	18830	18830	18830	0
201	20241216	182900	973132930	18830	18830	18830	18830	0
202	20241216	182800	973132930	18830	18830	18830	18830	0
203	20241216	182700	973132930	18830	18830	18830	18830	0
204	20241216	182600	973132930	18830	18830	18830	18830	0
205	20241216	182500	973132930	18830	18830	18830	18830	0
206	20241216	182400	973132930	18830	18830	18830	18830	0
207	20241216	182300	973132930	18830	18830	18830	18830	0
208	20241216	182200	973132930	18830	18830	18830	18830	0
209	20241216	182100	973132930	18830	18830	18830	18830	0
210	20241216	182000	973132930	18830	18830	18830	18830	0
211	20241216	181900	973132930	18830	18830	18830	18830	0
212	20241216	181800	973132930	18830	18830	18830	18830	1999
213	20241216	181700	973132930	18830	18830	18830	18830	0
214	20241216	181600	973132930	18830	18830	18830	18830	0
215	20241216	181500	973132930	18830	18830	18830	18830	0
216	20241216	181400	973132930	18830	18830	18830	18830	0
217	20241216	181300	973132930	18830	18830	18830	18830	0
218	20241216	181200	973132930	18830	18830	18830	18830	0
219	20241216	181100	973132930	18830	18830	18830	18830	0
220	20241216	181000	973132930	18830	18830	18830	18830	0
221	20241216	180900	973132930	18830	18830	18830	18830	0
222	20241216	180800	973132930	18830	18830	18830	18830	0
223	20241216	180700	973132930	18830	18830	18830	18830	0
224	20241216	180600	973132930	18830	18830	18830	18830	0
225	20241216	180500	973132930	18830	18830	18830	18830	0
226	20241216	180400	973132930	18830	18830	18830	18830	0
227	20241216	180300	973132930	18830	18830	18830	18830	0
228	20241216	180200	973132930	18830	18830	18830	18830	0
229	20241216	180100	973132930	18830	18830	18830	18830	0
230	20241216	180000	973132930	18830	18830	18830	18830	0
231	20241216	175900	973132930	18830	18830	18830	18830	0
232	20241216	175800	973132930	18830	18830	18830	18830	0
233	20241216	175700	973132930	18830	18830	18830	18830	0
234	20241216	175600	973132930	18830	18830	18830	18830	0
235	20241216	175500	973132930	18830	18830	18830	18830	0
236	20241216	175400	973132930	18830	18830	18830	18830	0
237	20241216	175300	973132930	18830	18830	18830	18830	0
238	20241216	175200	973132930	18830	18830	18830	18830	0
239	20241216	175100	973132930	18830	18830	18830	18830	0
240	20241216	175000	973132930	18830	18830	18830	18830	0
241	20241216	174900	973132930	18830	18830	18830	18830	0
242	20241216	174800	973132930	18830	18830	18830	18830	1999
243	20241216	174700	973132930	18830	18830	18830	18830	0
244	20241216	174600	973132930	18830	18830	18830	18830	0
245	20241216	174500	973132930	18830	18830	18830	18830	0
246	20241216	174400	973132930	18830	18830	18830	18830	0
247	20241216	174300	973132930	18830	18830	18830	18830	0
248	20241216	174200	973132930	18830	18830	18830	18830	0
249	20241216	174100	973132930	18830	18830	18830	18830	0
250	20241216	174000	973132930	18830	18830	18830	18830	0
251	20241216	173900	973132930	18830	18830	18830	18830	0
252	20241216	173800	973132930	18830	18830	18830	18830	0
253	20241216	173700	973132930	18830	18830	18830	18830	0
254	20241216	173600	973132930	18830	18830	18830	18830	0
255	20241216	173500	973132930	18830	18830	18830	18830	0
256	20241216	173400	973132930	18830	18830	18830	18830	0
257	20241216	173300	973132930	18830	18830	18830	18830	0
258	20241216	173200	973132930	18830	18830	18830	18830	0
259	20241216	173100	973132930	18830	18830	18830	18830	0
260	20241216	173000	973132930	18830	18830	18830	18830	0
261	20241216	172900	973132930	18830	18830	18830	18830	0
262	20241216	172800	973132930	18830	18830	18830	18830	0
263	20241216	172700	973132930	18830	18830	18830	18830	0
264	20241216	172600	973132930	18830	18830	18830	18830	0
265	20241216	172500	973132930	18830	18830	18830	18830	0
266	20241216	172400	973132930	18830	18830	18830	18830	0
267	20241216	172300	973132930	18830	18830	18830	18830	0
268	20241216	172200	973132930	18830	18830	18830	18830	0
269	20241216	172100	973132930	18830	18830	18830	18830	0
270	20241216	172000	973132930	18830	18830	18830	18830	0
271	20241216	171900	973132930	18830	18830	18830	18830	0
272	20241216	171800	973132930	18830	18830	18830	18830	1999
273	20241216	171700	973132930	18830	18830	18830	18830	0
274	20241216	171600	973132930	18830	18830	18830	18830	0
275	20241216	171500	973132930	18830	18830	18830	18830	0
276	20241216	171400	973132930	18830	18830	18830	18830	0
277	20241216	171300	973132930	18830	18830	18830	18830	0
278	20241216	171200	973132930	18830	18830	18830	18830	0
279	20241216	171100	973132930	18830	18830	18830	18830	0
280	20241216	171000	973132930	18830	18830	18830	18830	0
281	20241216	170900	973132930	18830	18830	18830	18830	0
282	20241216	170800	973132930	18830	18830	18830	18830	0
283	20241216	170700	973132930	18830	18830	18830	18830	0
284	20241216	170600	973132930	18830	18830	18830	18830	0
285	20241216	170500	973132930	18830	18830	18830	18830	0
286	20241216	170400	973132930	18830	18830	18830	18830	0
287	20241216	170300	973132930	18830	18830	18830	18830	0
288	20241216	170200	973132930	18830	18830	18830	18830	0
289	20241216	170100	973132930	18830	18830	18830	18830	0
290	20241216	170000	973132930	18830	18830	18830	18830	0
291	20241216	165900	973132930	18830	18830	18830	18830	0
292	20241216	165800	973132930	18830	18830	18830	18830	0
293	20241216	165700	973132930	18830	18830	18830	18830	0
294	20241216	165600	973132930	18830	18830	18830	18830	0
295	20241216	165500	973132930	18830	18830	18830	18830	0
296	20241216	165400	973132930	18830	18830	18830	18830	0
297	20241216	165300	973132930	18830	18830	18830	18830	0
298	20241216	165200	973132930	18830	18830	18830	18830	0
299	20241216	165100	973132930	18830	18830	18830	18830	0
300	20241216	165000	973132930	18830	18830	18830	18830	0
301	20241216	164900	973132930	18830	18830	18830	18830	0
302	20241216	164800	973132930	18830	18830	18830	18830	1999
303	20241216	164700	973132930	18830	18830	18830	18830	0
304	20241216	164600	973132930	18830	18830	18830	18830	0
305	20241216	164500	973132930	18830	18830	18830	18830	0
306	20241216	164400	973132930	18830	18830	18830	18830	0
307	20241216	164300	973132930	18830	18830	18830	18830	0
308	20241216	164200	973132930	18830	18830	18830	18830	0
309	20241216	164100	973132930	18830	18830	18830	18830	0
310	20241216	164000	973132930	18830	18830	18830	18830	0
311	20241216	163900	973132930	18830	18830	18830	18830	0
312	20241216	163800	973132930	18830	18830	18830	18830	0
313	20241216	163700	973132930	18830	18830	18830	18830	0
314	20241216	163600	973132930	18830	18830	18830	18830	0
315	20241216	163500	973132930	18830	18830	18830	18830	0
316	20241216	163400	973132930	18830	18830	18830	18830	0
317	20241216	163300	973132930	18830	18830	18830	18830	0
318	20241216	163200	973132930	18830	18830	18830	18830	0
319	20241216	163100	973132930	18830	18830	18830	18830	0
320	20241216	163000	973132930	18830	18830	18830	18830	0
321	20241216	162900	973132930	18830	18830	18830	18830	0
322	20241216	162800	973132930	18830	18830	18830	18830	0
323	20241216	162700	973132930	18830	18830	18830	18830	0
324	20241216	162600	973132930	18830	18830	18830	18830	0
325	20241216	162500	973132930	18830	18830	18830	18830	0
326	20241216	162400	973132930	18830	18830	18830	18830	0
327	20241216	162300	973132930	18830	18830	18830	18830	0
328	20241216	162200	973132930	18830	18830	18830	18830	0
329	20241216	162100	973132930	18830	18830	18830	18830	0
330	20241216	162000	973132930	18830	18830	18830	18830	0
331	20241216	161900	973132930	18830	18830	18830	18830	0
332	20241216	161800	973132930	18830	18830	18830	18830	1999
333	20241216	161700	973132930	18830	18830	18830	18830	0
334	20241216	161600	973132930	18830	18830	18830	18830	0
335	20241216	161500	973132930	18830	18830	18830	18830	0
336	20241216	161400	973132930	18830	18830	18830	18830	0
337	20241216	161300	973132930	18830	18830	18830	18830	0
338	20241216	161200	973132930	18830	18830	18830	18830	0
339	20241216	161100	973132930	18830	18830	18830	18830	0
340	20241216	161000	973132930	18830	18830	18830	18830	0
341	20241216	160900	973132930	18830	18830	18830	18830	0
342	20241216	160800	973132930	18830	18830	18830	18830	0
343	20241216	160700	973132930	18830	18830	18830	18830	0
344	20241216	160600	973132930	18830	18830	18830	18830	0
345	20241216	160500	973132930	18830	18830	18830	18830	0
346	20241216	160400	973132930	18830	18830	18830	18830	0
347	20241216	160300	973132930	18830	18830	18830	18830	0
348	20241216	160200	973132930	18830	18830	18830	18830	0
349	20241216	160100	973132930	18830	18830	18830	18830	0
350	20241216	160000	973132930	18830	18830	18830	18830	0
351	20241216	155900	973132930	18830	18830	18830	18830	0
352	20241216	155800	973132930	18830	18830	18830	18830	0
353	20241216	155700	973132930	18830	18830	18830	18830	0
354	20241216	155600	973132930	18830	18830	18830	18830	0
355	20241216	155500	973132930	18830	18830	18830	18830	0
356	20241216	155400	973132930	18830	18830	18830	18830	0
357	20241216	155300	973132930	18830	18830	18830	18830	0
358	20241216	155200	973132930	18830	18830	18830	18830	0
359	20241216	155100	973132930	18830	18830	18830	18830	0
360	20241216	155000	973132930	18830	18830	18830	18830	0
361	20241216	154900	973132930	18830	18830	18830	18830	0
362	20241216	154800	973132930	18830	18830	18830	18830	1999
363	20241216	154700	973132930	18830	18830	18830	18830	0
364	20241216	154600	973132930	18830	18830	18830	18830	0
365	20241216	154500	973132930	18830	18830	18830	18830	0
366	20241216	154400	973132930	18830	18830	18830	18830	0
367	20241216	154300	973132930	18830	18830	18830	18830	0
368	20241216	154200	973132930	18830	18830	18830	18830	0
369	20241216	154100	973132930	18830	18830	18830	18830	0
370	20241216	154000	973132930	18830	18830	18830	18830	0
371	20241216	153900	973132930	18830	18830	18830	18830	0
372	20241216	153800	973132930	18830	18830	18830	18830	0
373	20241216	153700	973132930	18830	18830	18830	18830	0
374	20241216	153600	973132930	18830	18830	18830	18830	0
375	20241216	153500	973132930	18830	18830	18830	18830	0
376	20241216	153400	973132930	18830	18830	18830	18830	0
377	20241216	153300	973132930	18830	18830	18830	18830	0
378	20241216	153200	973132930	18830	18830	18830	18830	0
379	20241216	153100	973132930	18830	18830	18830	18830	0
380	20241216	153000	973132930	18830	18830	18830	18830	1999
381	20241216	152900	935491760	18550	18550	18550	18550	0
382	20241216	152800	935491760	18550	18550	18550	18550	0
383	20241216	152700	935491760	18550	18550	18550	18550	0
384	20241216	152600	935491760	18550	18550	18550	18550	0
385	20241216	152500	935491760	18550	18550	18550	18550	0
386	20241216	152400	935491760	18550	18550	18550	18550	0
387	20241216	152300	935491760	18550	18550	18550	18550	0
388	20241216	152200	935491760	18550	18550	18550	18550	0
389	20241216	152100	935491760	18550	18550	18550	18550	0
390	20241216	152000	935491760	18550	18550	18550	18550	0
391	20241216	151900	935491760	18550	18690	18690	18550	1472
392	20241216	151800	908101020	18670	18670	18670	18670	23
393	20241216	151700	907671610	18680	18700	18700	18670	99
394	20241216	151600	905821320	18710	18710	18710	18700	350
395	20241216	151500	899275220	18710	18720	18720	18710	147
396	20241216	151400	896524470	18720	18720	18720	18720	33
397	20241216	151300	895906710	18720	18720	18720	18720	3
398	20241216	151200	895850550	18720	18720	18720	18720	1
399	20241216	151100	895831830	18720	18720	18720	18720	3
400	20241216	151000	895775670	18710	18710	18710	18710	1
401	20241216	150900	895756960	18720	18720	18720	18720	70
402	20241216	150800	894446560	18720	18720	18720	18720	28
403	20241216	150700	893922400	18720	18720	18720	18720	44
404	20241216	150600	893098720	18720	18710	18720	18710	432
405	20241216	150500	885013690	18710	18720	18720	18710	40
406	20241216	150400	884265080	18700	18710	18710	18700	504
407	20241216	150300	874835690	18710	18710	18710	18710	1
408	20241216	150200	874816980	18700	18710	18710	18700	5
409	20241216	150100	874723460	18750	18730	18750	18730	50
410	20241216	150000	873786020	18700	18700	18700	18700	1
411	20241216	145900	873767320	18700	18700	18700	18700	0
412	20241216	145800	873767320	18700	18700	18700	18700	446
413	20241216	145700	865427120	18700	18700	18700	18700	23
414	20241216	145600	864997020	18720	18700	18720	18700	649
415	20241216	145500	852850930	18700	18700	18700	18700	4
416	20241216	145400	852776130	18700	18700	18700	18700	0
417	20241216	145300	852776130	18700	18650	18700	18650	1578
418	20241216	145200	823340430	18650	18650	18650	18650	529
419	20241216	145100	813474580	18680	18650	18680	18650	7
420	20241216	145000	813343940	18650	18670	18670	18650	349
421	20241216	144900	806834100	18660	18660	18660	18660	1
422	20241216	144800	806815440	18670	18650	18670	18650	79
423	20241216	144700	805341910	18650	18660	18660	18650	76
424	20241216	144600	803924450	18650	18650	18650	18650	50
425	20241216	144500	802991950	18650	18650	18660	18650	267
426	20241216	144400	798012160	18610	18610	18610	18610	0
427	20241216	144300	798012160	18610	18610	18610	18610	5
428	20241216	144200	797919110	18610	18610	18610	18610	1
429	20241216	144100	797900500	18570	18570	18570	18570	0
430	20241216	144000	797900500	18570	18570	18570	18570	0
431	20241216	143900	797900500	18570	18570	18570	18570	0
432	20241216	143800	797900500	18570	18570	18570	18570	0
433	20241216	143700	797900500	18570	18600	18600	18570	167
434	20241216	143600	794796690	18680	18680	18680	18680	14
435	20241216	143500	794535170	18680	18680	18680	18680	6
436	20241216	143400	794423090	18680	18600	18680	18590	3711
437	20241216	143300	725398470	18680	18680	18680	18680	0
438	20241216	143200	725398470	18680	18680	18680	18680	1
439	20241216	143100	725379790	18590	18590	18590	18590	0
440	20241216	143000	725379790	18590	18590	18590	18590	54
441	20241216	142900	724375930	18590	18590	18590	18590	3
442	20241216	142800	724320160	18590	18680	18680	18590	2
443	20241216	142700	724282890	18680	18680	18680	18680	0
444	20241216	142600	724282890	18680	18680	18680	18680	0
445	20241216	142500	724282890	18680	18590	18680	18580	298
446	20241216	142400	718742440	18570	18680	18680	18570	11
447	20241216	142300	718538060	18550	18620	18620	18550	1052
448	20241216	142200	698986770	18620	18650	18650	18620	199
449	20241216	142100	695275780	18650	18650	18650	18650	71
450	20241216	142000	693951630	18650	18650	18650	18650	2
451	20241216	141900	693914330	18660	18660	18660	18660	12
452	20241216	141800	693690410	18660	18670	18670	18660	33
453	20241216	141700	693074580	18680	18680	18680	18680	0
454	20241216	141600	693074580	18680	18680	18680	18680	9
455	20241216	141500	692906460	18680	18680	18680	18680	1
456	20241216	141400	692887780	18680	18680	18680	18680	0
457	20241216	141300	692887780	18680	18680	18680	18680	0
458	20241216	141200	692887780	18680	18680	18680	18680	135
459	20241216	141100	690365980	18680	18680	18680	18680	0
460	20241216	141000	690365980	18680	18680	18680	18680	0
461	20241216	140900	690365980	18680	18680	18680	18680	0
462	20241216	140800	690365980	18680	18680	18680	18680	0
463	20241216	140700	690365980	18680	18680	18680	18680	0
464	20241216	140600	690365980	18680	18680	18700	18680	110
465	20241216	140500	688309770	18670	18660	18670	18660	2
466	20241216	140400	688272440	18650	18650	18650	18650	7
467	20241216	140300	688141890	18650	18650	18650	18650	2
468	20241216	140200	688104590	18650	18650	18650	18650	0
469	20241216	140100	688104590	18650	18650	18650	18650	2
470	20241216	140000	688067290	18650	18630	18650	18610	121
471	20241216	135900	685813040	18630	18630	18630	18630	15
472	20241216	135800	685533590	18630	18630	18630	18630	40
473	20241216	135700	684788390	18640	18600	18650	18600	71
474	20241216	135600	683464910	18640	18640	18640	18640	76
475	20241216	135500	682048270	18640	18600	18640	18600	142
476	20241216	135400	679403600	18600	18590	18600	18580	560
477	20241216	135300	668993970	18590	18590	18590	18590	62
478	20241216	135200	667841390	18600	18600	18600	18600	1
479	20241216	135100	667822790	18590	18600	18600	18590	32
480	20241216	135000	667227600	18610	18620	18620	18610	12
481	20241216	134900	667004260	18620	18620	18620	18620	1
482	20241216	134800	666985640	18620	18620	18620	18620	1
483	20241216	134700	666967020	18600	18630	18630	18600	69
484	20241216	134600	665683320	18630	18630	18630	18630	0
485	20241216	134500	665683320	18630	18630	18630	18630	0
486	20241216	134400	665683320	18630	18640	18640	18630	2
487	20241216	134300	665646050	18630	18630	18630	18630	0
488	20241216	134200	665646050	18630	18630	18630	18630	0
489	20241216	134100	665646050	18630	18630	18630	18630	49
490	20241216	134000	664733180	18640	18640	18640	18640	1
491	20241216	133900	664714540	18650	18650	18650	18650	0
492	20241216	133800	664714540	18650	18650	18650	18650	0
493	20241216	133700	664714540	18650	18590	18650	18590	11
494	20241216	133600	664509870	18580	18590	18590	18580	270
495	20241216	133500	659490870	18590	18600	18600	18590	64
496	20241216	133400	658300570	18590	18590	18590	18590	3
497	20241216	133300	658244800	18590	18670	18670	18590	85
498	20241216	133200	656661370	18670	18670	18670	18670	0
499	20241216	133100	656661370	18670	18670	18670	18670	0
500	20241216	133000	656661370	18670	18670	18670	18670	0
501	20241216	132900	656661370	18670	18670	18670	18670	0
502	20241216	132800	656661370	18670	18670	18670	18670	106
503	20241216	132700	654682350	18670	18670	18670	18670	14
504	20241216	132600	654420970	18670	18670	18670	18670	11
505	20241216	132500	654215600	18670	18670	18670	18670	2
506	20241216	132400	654178260	18690	18690	18690	18690	0
507	20241216	132300	654178260	18690	18690	18690	18690	1
508	20241216	132200	654159570	18680	18680	18680	18680	5
509	20241216	132100	654066170	18700	18560	18700	18560	6
510	20241216	132000	653954120	18700	18700	18700	18700	1
511	20241216	131900	653935420	18510	18700	18700	18510	3907
512	20241216	131800	581416730	18710	18710	18710	18710	0
513	20241216	131700	581416730	18710	18710	18710	18710	5
514	20241216	131600	581323180	18710	18710	18710	18710	1
515	20241216	131500	581304470	18710	18710	18710	18710	0
516	20241216	131400	581304470	18710	18710	18710	18710	1
517	20241216	131300	581285760	18660	18660	18660	18660	0
518	20241216	131200	581285760	18660	18700	18700	18660	232
519	20241216	131100	576951760	18660	18660	18660	18660	42
520	20241216	131000	576168040	18660	18670	18670	18660	30
521	20241216	130900	575608210	18660	18660	18660	18660	0
522	20241216	130800	575608210	18660	18720	18720	18660	147
523	20241216	130700	572857450	18720	18670	18720	18670	6
524	20241216	130600	572745370	18670	18670	18670	18670	0
525	20241216	130500	572745370	18670	18670	18670	18670	77
526	20241216	130400	571307780	18670	18720	18720	18670	11
527	20241216	130300	571101910	18720	18720	18720	18720	0
528	20241216	130200	571101910	18720	18720	18720	18720	0
529	20241216	130100	571101910	18720	18660	18720	18660	113
530	20241216	130000	568991290	18660	18710	18720	18660	54
531	20241216	125900	567983070	18700	18700	18700	18700	1
532	20241216	125800	567964370	18700	18700	18700	18700	16
533	20241216	125700	567665170	18700	18680	18700	18680	30
534	20241216	125600	567104410	18700	18700	18700	18700	0
535	20241216	125500	567104410	18700	18700	18700	18700	44
536	20241216	125400	566281610	18650	18650	18650	18650	0
537	20241216	125300	566281610	18650	18670	18670	18650	30
538	20241216	125200	565721810	18670	18670	18670	18670	0
539	20241216	125100	565721810	18670	18690	18700	18670	85
540	20241216	125000	564132850	18660	18660	18660	18660	86
541	20241216	124900	562528090	18660	18660	18660	18660	2
542	20241216	124800	562490770	18650	18650	18650	18650	26
543	20241216	124700	562005870	18660	18690	18690	18650	22
544	20241216	124600	561595410	18660	18660	18660	18660	1
545	20241216	124500	561576750	18690	18680	18690	18640	1198
546	20241216	124400	539215010	18680	18690	18690	18680	7
547	20241216	124300	539084240	18680	18680	18690	18680	165
548	20241216	124200	536001360	18680	18690	18690	18680	416
549	20241216	124100	528227060	18690	18690	18700	18690	139
550	20241216	124000	525629140	18690	18690	18690	18690	2
551	20241216	123900	525591760	18690	18700	18700	18690	22
552	20241216	123800	525180380	18690	18690	18690	18690	0
553	20241216	123700	525180380	18690	18710	18710	18690	573
554	20241216	123600	514466090	18700	18710	18710	18700	5
555	20241216	123500	514372570	18710	18710	18720	18700	873
556	20241216	123400	498038270	18710	18710	18710	18710	23
557	20241216	123300	497607940	18710	18710	18710	18710	43
558	20241216	123200	496803410	18710	18710	18710	18710	49
559	20241216	123100	495886620	18710	18710	18710	18710	37
560	20241216	123000	495194350	18710	18710	18710	18710	32
561	20241216	122900	494595630	18710	18710	18710	18710	0
562	20241216	122800	494595630	18710	18710	18710	18710	0
563	20241216	122700	494595630	18710	18700	18710	18700	175
564	20241216	122600	491323110	18700	18700	18700	18700	1
565	20241216	122500	491304410	18700	18700	18700	18700	3
566	20241216	122400	491248310	18700	18700	18700	18700	12
567	20241216	122300	491023910	18710	18710	18710	18700	54
568	20241216	122200	490013970	18710	18710	18710	18710	5
569	20241216	122100	489920420	18710	18710	18710	18710	64
570	20241216	122000	488722980	18720	18720	18720	18720	1
571	20241216	121900	488704260	18710	18710	18710	18710	1
572	20241216	121800	488685550	18700	18700	18710	18700	204
573	20241216	121700	484869000	18700	18700	18700	18700	0
574	20241216	121600	484869000	18700	18710	18710	18700	94
575	20241216	121500	483110590	18710	18710	18710	18710	3
576	20241216	121400	483054460	18720	18720	18720	18720	0
577	20241216	121300	483054460	18720	18720	18720	18720	23
578	20241216	121200	482623900	18720	18720	18720	18720	1
579	20241216	121100	482605180	18710	18710	18710	18710	1
580	20241216	121000	482586470	18710	18710	18710	18710	1
581	20241216	120900	482567760	18710	18710	18710	18710	0
582	20241216	120800	482567760	18710	18710	18710	18710	0
583	20241216	120700	482567760	18710	18700	18710	18700	2
584	20241216	120600	482530350	18700	18700	18700	18700	1
585	20241216	120500	482511650	18700	18700	18700	18700	0
586	20241216	120400	482511650	18700	18700	18700	18700	0
587	20241216	120300	482511650	18700	18700	18700	18700	4
588	20241216	120200	482436850	18700	18710	18710	18700	46
589	20241216	120100	481576230	18710	18710	18710	18710	2
590	20241216	120000	481538810	18710	18710	18710	18710	0
591	20241216	115900	481538810	18710	18710	18710	18710	21
592	20241216	115800	481145900	18710	18710	18710	18710	0
593	20241216	115700	481145900	18710	18710	18710	18710	61
594	20241216	115600	480004590	18710	18710	18710	18700	64
595	20241216	115500	478807180	18710	18710	18710	18710	0
596	20241216	115400	478807180	18710	18710	18710	18700	114
597	20241216	115300	476674350	18710	18710	18710	18710	90
598	20241216	115200	474990450	18720	18720	18720	18720	0
599	20241216	115100	474990450	18720	18720	18720	18720	0
600	20241216	115000	474990450	18720	18720	18720	18720	30
601	20241216	114900	474428850	18710	18710	18710	18710	2
602	20241216	114800	474391430	18720	18720	18720	18720	1
603	20241216	114700	474372710	18710	18710	18710	18710	0
604	20241216	114600	474372710	18710	18710	18710	18710	102
605	20241216	114500	472464290	18710	18710	18710	18710	1
606	20241216	114400	472445580	18710	18710	18710	18710	2
607	20241216	114300	472408160	18720	18720	18720	18720	0
608	20241216	114200	472408160	18720	18720	18720	18720	0
609	20241216	114100	472408160	18720	18710	18720	18710	3
610	20241216	114000	472352020	18710	18710	18710	18710	5
611	20241216	113900	472258470	18710	18710	18710	18710	2
612	20241216	113800	472221050	18700	18700	18700	18700	1
613	20241216	113700	472202350	18720	18720	18720	18720	0
614	20241216	113600	472202350	18720	18710	18720	18710	5
615	20241216	113500	472108790	18710	18700	18710	18700	3
616	20241216	113400	472052670	18700	18700	18700	18700	1
617	20241216	113300	472033970	18720	18720	18720	18720	1
618	20241216	113200	472015250	18700	18700	18700	18700	0
619	20241216	113100	472015250	18700	18700	18700	18700	41
620	20241216	113000	471248550	18700	18700	18700	18700	0
621	20241216	112900	471248550	18700	18700	18700	18700	0
622	20241216	112800	471248550	18700	18720	18720	18700	273
623	20241216	112700	466143430	18710	18710	18710	18710	51
624	20241216	112600	465189220	18710	18710	18710	18710	0
625	20241216	112500	465189220	18710	18710	18710	18710	20
626	20241216	112400	464815020	18710	18710	18710	18710	0
627	20241216	112300	464815020	18710	18710	18710	18710	0
628	20241216	112200	464815020	18710	18720	18720	18710	15
629	20241216	112100	464534270	18720	18720	18720	18720	9
630	20241216	112000	464365790	18700	18700	18700	18700	3
631	20241216	111900	464309690	18700	18710	18710	18700	111
632	20241216	111800	462233130	18700	18720	18720	18700	332
633	20241216	111700	456019130	18720	18710	18720	18700	289
634	20241216	111600	450609810	18710	18730	18730	18710	811
635	20241216	111500	435433140	18720	18720	18720	18720	0
636	20241216	111400	435433140	18720	18720	18720	18720	0
637	20241216	111300	435433140	18720	18720	18720	18720	0
638	20241216	111200	435433140	18720	18720	18720	18720	0
639	20241216	111100	435433140	18720	18720	18720	18720	0
640	20241216	111000	435433140	18720	18720	18720	18720	0
641	20241216	110900	435433140	18720	18770	18790	18720	643
642	20241216	110800	423395110	18720	18720	18720	18720	33
643	20241216	110700	422777350	18720	18720	18720	18720	1
644	20241216	110600	422758630	18720	18720	18720	18720	5
645	20241216	110500	422665030	18720	18720	18720	18720	0
646	20241216	110400	422665030	18720	18720	18720	18720	0
647	20241216	110300	422665030	18720	18720	18720	18720	0
648	20241216	110200	422665030	18720	18720	18720	18720	10
649	20241216	110100	422477830	18710	18710	18710	18710	0
650	20241216	110000	422477830	18710	18710	18710	18710	1
651	20241216	105900	422459120	18710	18720	18720	18710	175
652	20241216	105800	419184540	18720	18730	18730	18720	137
653	20241216	105700	416619840	18730	18750	18750	18730	20
654	20241216	105600	416245160	18770	18770	18770	18770	1
655	20241216	105500	416226390	18770	18770	18770	18770	1
656	20241216	105400	416207620	18790	18790	18790	18790	5
657	20241216	105300	416113670	18790	18790	18790	18790	50
658	20241216	105200	415174170	18790	18790	18790	18790	28
659	20241216	105100	414648050	18790	18720	18790	18710	290
660	20241216	105000	409219180	18720	18720	18720	18720	69
661	20241216	104900	407927500	18720	18720	18720	18720	40
662	20241216	104800	407178700	18720	18720	18720	18720	2
663	20241216	104700	407141260	18720	18740	18740	18720	578
664	20241216	104600	396315930	18800	18800	18800	18800	1
665	20241216	104500	396297130	18820	18820	18820	18820	0
666	20241216	104400	396297130	18820	18830	18830	18820	67
667	20241216	104300	395036040	18830	18730	18830	18730	413
668	20241216	104200	387299550	18840	18830	18840	18830	20
669	20241216	104100	386922850	18840	18830	18840	18830	30
670	20241216	104000	386357900	18830	18830	18830	18830	1
671	20241216	103900	386339070	18710	18710	18710	18710	0
672	20241216	103800	386339070	18710	18830	18830	18710	255
673	20241216	103700	381558870	18830	18830	18830	18830	100
674	20241216	103600	379675870	18830	18730	18830	18730	4
675	20241216	103500	379600750	18830	18710	18830	18710	105
676	20241216	103400	377627170	18710	18740	18740	18710	361
677	20241216	103300	370870450	18830	18830	18830	18830	0
678	20241216	103200	370870450	18830	18740	18830	18740	104
679	20241216	103100	368912490	18850	18860	18860	18850	100
680	20241216	103000	367026990	18860	18860	18860	18860	100
681	20241216	102900	365140990	18870	18870	18870	18870	0
682	20241216	102800	365140990	18870	18760	18870	18720	177
683	20241216	102700	361814570	18770	18770	18770	18770	280
684	20241216	102600	356558970	18780	18790	18790	18780	13
685	20241216	102500	356314790	18790	18790	18870	18790	3
686	20241216	102400	356258340	18780	18780	18780	18780	12
687	20241216	102300	356032980	18780	18780	18780	18780	141
688	20241216	102200	353385000	18870	18800	18870	18780	180
689	20241216	102100	349996230	18870	18870	18870	18870	3
690	20241216	102000	349939620	18870	18860	18870	18860	100
691	20241216	101900	348052670	18780	18880	18880	18780	13
692	20241216	101800	347807330	18890	18860	18890	18860	200
693	20241216	101700	344031170	18870	18800	18870	18800	200
694	20241216	101600	340265350	18800	18720	18800	18710	116
695	20241216	101500	338086430	18720	18750	18750	18720	49
696	20241216	101400	337169020	18800	18800	18800	18800	0
697	20241216	101300	337169020	18800	18800	18800	18800	3
698	20241216	101200	337112620	18820	18770	18820	18770	400
699	20241216	101100	329593760	18770	18770	18770	18720	950
700	20241216	101000	311798020	18730	18750	18750	18730	1087
701	20241216	100900	291433220	18780	18780	18780	18760	217
702	20241216	100800	287358680	18770	18790	18790	18770	67
703	20241216	100700	286100070	18790	18800	18800	18790	209
704	20241216	100600	282171190	18800	18820	18820	18800	345
705	20241216	100500	275680580	18820	18820	18820	18820	0
706	20241216	100400	275680580	18820	18880	18890	18820	103
707	20241216	100300	273735720	18880	18870	18880	18870	206
708	20241216	100200	269847070	18870	18870	18870	18870	3
709	20241216	100100	269790460	18880	18830	18880	18830	78
710	20241216	100000	268319500	18830	18830	18830	18830	0
711	20241216	095900	268319500	18830	18830	18830	18830	7
712	20241216	095800	268187690	18820	18820	18820	18820	1
713	20241216	095700	268168870	18830	18830	18830	18830	1
714	20241216	095600	268150040	18810	18820	18820	18810	52
715	20241216	095500	267171900	18840	18840	18840	18840	0
716	20241216	095400	267171900	18840	18840	18840	18840	0
717	20241216	095300	267171900	18840	18840	18840	18840	2
718	20241216	095200	267134220	18840	18800	18840	18800	2
719	20241216	095100	267096580	18810	18850	18850	18810	335
720	20241216	095000	260789040	18860	18860	18860	18850	52
721	20241216	094900	259808440	18860	18870	18870	18860	22
722	20241216	094800	259393510	18850	18870	18870	18850	8
723	20241216	094700	259242590	18870	18870	18870	18850	8
724	20241216	094600	259091690	18870	18860	18870	18860	21
725	20241216	094500	258695610	18860	18870	18870	18860	35
726	20241216	094400	258035460	18880	18880	18880	18880	79
727	20241216	094300	256543940	18890	18840	18890	18840	2
728	20241216	094200	256506210	18830	18890	18900	18830	149
729	20241216	094100	253690710	18830	18790	18890	18780	786
730	20241216	094000	238901030	18730	18740	18740	18730	2
731	20241216	093900	238863560	18740	18730	18790	18730	11
732	20241216	093800	238657380	18740	18740	18740	18740	1
733	20241216	093700	238638640	18730	18730	18730	18730	1
734	20241216	093600	238619910	18760	18750	18760	18730	233
735	20241216	093500	234253670	18760	18760	18760	18750	56
736	20241216	093400	233203610	18760	18800	18800	18760	173
737	20241216	093300	229956590	18750	18750	18750	18750	25
738	20241216	093200	229487840	18730	18730	18730	18730	103
739	20241216	093100	227558650	18720	18720	18720	18720	16
740	20241216	093000	227259130	18710	18740	18830	18710	104
741	20241216	092900	225303360	18720	18690	18720	18690	18
742	20241216	092800	224966760	18690	18700	18710	18690	339
743	20241216	092700	218628250	18690	18740	18740	18690	1026
744	20241216	092600	199425390	18750	18750	18750	18750	70
745	20241216	092500	198112890	18750	18770	18770	18730	435
746	20241216	092400	189959090	18780	18780	18780	18780	21
747	20241216	092300	189564710	18780	18730	18780	18730	200
748	20241216	092200	185812720	18780	18710	18780	18710	171
749	20241216	092100	182601410	18700	18700	18700	18700	6
750	20241216	092000	182489210	18700	18710	18710	18700	266
751	20241216	091900	177514600	18700	18700	18700	18700	36
752	20241216	091800	176841400	18700	18780	18780	18700	62
753	20241216	091700	175681040	18780	18680	18780	18660	125
754	20241216	091600	173346460	18660	18740	18740	18660	1230
755	20241216	091500	150322740	18740	18820	18820	18740	239
756	20241216	091400	145837140	18830	18830	18830	18820	27
757	20241216	091300	145328930	18830	18830	18830	18830	2
758	20241216	091200	145291270	18820	18820	18820	18820	2
759	20241216	091100	145253630	18820	18790	18820	18790	816
760	20241216	091000	129914380	18790	18820	18820	18740	219
761	20241216	090900	125799180	18800	18800	18800	18800	229
762	20241216	090800	121493980	18800	18800	18810	18800	140
763	20241216	090700	118861670	18800	18900	18900	18800	180
764	20241216	090600	115459870	18900	18850	18920	18850	532
765	20241216	090500	105418260	18780	18720	18780	18720	131
766	20241216	090400	102959350	18770	18770	18770	18710	424
767	20241216	090300	95013700	18770	18810	18850	18770	1398
768	20241216	090200	68736640	18790	18890	18890	18790	541
769	20241216	090100	58557100	18890	19030	19030	18890	2566
770	20241216	090000	10041850	19030	18900	19030	18900	529