KissMeData/453450/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	214600	848890060	16770	16770	16770	16770	740
3	20241216	214500	848890060	16770	16770	16770	16770	0
4	20241216	214400	848890060	16770	16770	16770	16770	0
5	20241216	214300	848890060	16770	16770	16770	16770	0
6	20241216	214200	848890060	16770	16770	16770	16770	0
7	20241216	214100	848890060	16770	16770	16770	16770	0
8	20241216	214000	848890060	16770	16770	16770	16770	0
9	20241216	213900	848890060	16770	16770	16770	16770	0
10	20241216	213800	848890060	16770	16770	16770	16770	0
11	20241216	213700	848890060	16770	16770	16770	16770	0
12	20241216	213600	848890060	16770	16770	16770	16770	0
13	20241216	213500	848890060	16770	16770	16770	16770	0
14	20241216	213400	848890060	16770	16770	16770	16770	0
15	20241216	213300	848890060	16770	16770	16770	16770	0
16	20241216	213200	848890060	16770	16770	16770	16770	0
17	20241216	213100	848890060	16770	16770	16770	16770	0
18	20241216	213000	848890060	16770	16770	16770	16770	0
19	20241216	212900	848890060	16770	16770	16770	16770	0
20	20241216	212800	848890060	16770	16770	16770	16770	0
21	20241216	212700	848890060	16770	16770	16770	16770	0
22	20241216	212600	848890060	16770	16770	16770	16770	0
23	20241216	212500	848890060	16770	16770	16770	16770	0
24	20241216	212400	848890060	16770	16770	16770	16770	0
25	20241216	212300	848890060	16770	16770	16770	16770	0
26	20241216	212200	848890060	16770	16770	16770	16770	0
27	20241216	212100	848890060	16770	16770	16770	16770	0
28	20241216	212000	848890060	16770	16770	16770	16770	0
29	20241216	211900	848890060	16770	16770	16770	16770	0
30	20241216	211800	848890060	16770	16770	16770	16770	0
31	20241216	211700	848890060	16770	16770	16770	16770	0
32	20241216	211600	848890060	16770	16770	16770	16770	740
33	20241216	211500	848890060	16770	16770	16770	16770	0
34	20241216	211400	848890060	16770	16770	16770	16770	0
35	20241216	211300	848890060	16770	16770	16770	16770	0
36	20241216	211200	848890060	16770	16770	16770	16770	0
37	20241216	211100	848890060	16770	16770	16770	16770	0
38	20241216	211000	848890060	16770	16770	16770	16770	0
39	20241216	210900	848890060	16770	16770	16770	16770	0
40	20241216	210800	848890060	16770	16770	16770	16770	0
41	20241216	210700	848890060	16770	16770	16770	16770	0
42	20241216	210600	848890060	16770	16770	16770	16770	0
43	20241216	210500	848890060	16770	16770	16770	16770	0
44	20241216	210400	848890060	16770	16770	16770	16770	0
45	20241216	210300	848890060	16770	16770	16770	16770	0
46	20241216	210200	848890060	16770	16770	16770	16770	0
47	20241216	210100	848890060	16770	16770	16770	16770	0
48	20241216	210000	848890060	16770	16770	16770	16770	0
49	20241216	205900	848890060	16770	16770	16770	16770	0
50	20241216	205800	848890060	16770	16770	16770	16770	0
51	20241216	205700	848890060	16770	16770	16770	16770	0
52	20241216	205600	848890060	16770	16770	16770	16770	0
53	20241216	205500	848890060	16770	16770	16770	16770	0
54	20241216	205400	848890060	16770	16770	16770	16770	0
55	20241216	205300	848890060	16770	16770	16770	16770	0
56	20241216	205200	848890060	16770	16770	16770	16770	0
57	20241216	205100	848890060	16770	16770	16770	16770	0
58	20241216	205000	848890060	16770	16770	16770	16770	0
59	20241216	204900	848890060	16770	16770	16770	16770	0
60	20241216	204800	848890060	16770	16770	16770	16770	0
61	20241216	204700	848890060	16770	16770	16770	16770	0
62	20241216	204600	848890060	16770	16770	16770	16770	740
63	20241216	204500	848890060	16770	16770	16770	16770	0
64	20241216	204400	848890060	16770	16770	16770	16770	0
65	20241216	204300	848890060	16770	16770	16770	16770	0
66	20241216	204200	848890060	16770	16770	16770	16770	0
67	20241216	204100	848890060	16770	16770	16770	16770	0
68	20241216	204000	848890060	16770	16770	16770	16770	0
69	20241216	203900	848890060	16770	16770	16770	16770	0
70	20241216	203800	848890060	16770	16770	16770	16770	0
71	20241216	203700	848890060	16770	16770	16770	16770	0
72	20241216	203600	848890060	16770	16770	16770	16770	0
73	20241216	203500	848890060	16770	16770	16770	16770	0
74	20241216	203400	848890060	16770	16770	16770	16770	0
75	20241216	203300	848890060	16770	16770	16770	16770	0
76	20241216	203200	848890060	16770	16770	16770	16770	0
77	20241216	203100	848890060	16770	16770	16770	16770	0
78	20241216	203000	848890060	16770	16770	16770	16770	0
79	20241216	202900	848890060	16770	16770	16770	16770	0
80	20241216	202800	848890060	16770	16770	16770	16770	0
81	20241216	202700	848890060	16770	16770	16770	16770	0
82	20241216	202600	848890060	16770	16770	16770	16770	0
83	20241216	202500	848890060	16770	16770	16770	16770	0
84	20241216	202400	848890060	16770	16770	16770	16770	0
85	20241216	202300	848890060	16770	16770	16770	16770	0
86	20241216	202200	848890060	16770	16770	16770	16770	0
87	20241216	202100	848890060	16770	16770	16770	16770	0
88	20241216	202000	848890060	16770	16770	16770	16770	0
89	20241216	201900	848890060	16770	16770	16770	16770	0
90	20241216	201800	848890060	16770	16770	16770	16770	0
91	20241216	201700	848890060	16770	16770	16770	16770	0
92	20241216	201600	848890060	16770	16770	16770	16770	740
93	20241216	201500	848890060	16770	16770	16770	16770	0
94	20241216	201400	848890060	16770	16770	16770	16770	0
95	20241216	201300	848890060	16770	16770	16770	16770	0
96	20241216	201200	848890060	16770	16770	16770	16770	0
97	20241216	201100	848890060	16770	16770	16770	16770	0
98	20241216	201000	848890060	16770	16770	16770	16770	0
99	20241216	200900	848890060	16770	16770	16770	16770	0
100	20241216	200800	848890060	16770	16770	16770	16770	0
101	20241216	200700	848890060	16770	16770	16770	16770	0
102	20241216	200600	848890060	16770	16770	16770	16770	0
103	20241216	200500	848890060	16770	16770	16770	16770	0
104	20241216	200400	848890060	16770	16770	16770	16770	0
105	20241216	200300	848890060	16770	16770	16770	16770	0
106	20241216	200200	848890060	16770	16770	16770	16770	0
107	20241216	200100	848890060	16770	16770	16770	16770	0
108	20241216	200000	848890060	16770	16770	16770	16770	0
109	20241216	195900	848890060	16770	16770	16770	16770	0
110	20241216	195800	848890060	16770	16770	16770	16770	0
111	20241216	195700	848890060	16770	16770	16770	16770	0
112	20241216	195600	848890060	16770	16770	16770	16770	0
113	20241216	195500	848890060	16770	16770	16770	16770	0
114	20241216	195400	848890060	16770	16770	16770	16770	0
115	20241216	195300	848890060	16770	16770	16770	16770	0
116	20241216	195200	848890060	16770	16770	16770	16770	0
117	20241216	195100	848890060	16770	16770	16770	16770	0
118	20241216	195000	848890060	16770	16770	16770	16770	0
119	20241216	194900	848890060	16770	16770	16770	16770	0
120	20241216	194800	848890060	16770	16770	16770	16770	0
121	20241216	194700	848890060	16770	16770	16770	16770	0
122	20241216	194600	848890060	16770	16770	16770	16770	740
123	20241216	194500	848890060	16770	16770	16770	16770	0
124	20241216	194400	848890060	16770	16770	16770	16770	0
125	20241216	194300	848890060	16770	16770	16770	16770	0
126	20241216	194200	848890060	16770	16770	16770	16770	0
127	20241216	194100	848890060	16770	16770	16770	16770	0
128	20241216	194000	848890060	16770	16770	16770	16770	0
129	20241216	193900	848890060	16770	16770	16770	16770	0
130	20241216	193800	848890060	16770	16770	16770	16770	0
131	20241216	193700	848890060	16770	16770	16770	16770	0
132	20241216	193600	848890060	16770	16770	16770	16770	0
133	20241216	193500	848890060	16770	16770	16770	16770	0
134	20241216	193400	848890060	16770	16770	16770	16770	0
135	20241216	193300	848890060	16770	16770	16770	16770	0
136	20241216	193200	848890060	16770	16770	16770	16770	0
137	20241216	193100	848890060	16770	16770	16770	16770	0
138	20241216	193000	848890060	16770	16770	16770	16770	0
139	20241216	192900	848890060	16770	16770	16770	16770	0
140	20241216	192800	848890060	16770	16770	16770	16770	0
141	20241216	192700	848890060	16770	16770	16770	16770	0
142	20241216	192600	848890060	16770	16770	16770	16770	0
143	20241216	192500	848890060	16770	16770	16770	16770	0
144	20241216	192400	848890060	16770	16770	16770	16770	0
145	20241216	192300	848890060	16770	16770	16770	16770	0
146	20241216	192200	848890060	16770	16770	16770	16770	0
147	20241216	192100	848890060	16770	16770	16770	16770	0
148	20241216	192000	848890060	16770	16770	16770	16770	0
149	20241216	191900	848890060	16770	16770	16770	16770	0
150	20241216	191800	848890060	16770	16770	16770	16770	0
151	20241216	191700	848890060	16770	16770	16770	16770	0
152	20241216	191600	848890060	16770	16770	16770	16770	740
153	20241216	191500	848890060	16770	16770	16770	16770	0
154	20241216	191400	848890060	16770	16770	16770	16770	0
155	20241216	191300	848890060	16770	16770	16770	16770	0
156	20241216	191200	848890060	16770	16770	16770	16770	0
157	20241216	191100	848890060	16770	16770	16770	16770	0
158	20241216	191000	848890060	16770	16770	16770	16770	0
159	20241216	190900	848890060	16770	16770	16770	16770	0
160	20241216	190800	848890060	16770	16770	16770	16770	0
161	20241216	190700	848890060	16770	16770	16770	16770	0
162	20241216	190600	848890060	16770	16770	16770	16770	0
163	20241216	190500	848890060	16770	16770	16770	16770	0
164	20241216	190400	848890060	16770	16770	16770	16770	0
165	20241216	190300	848890060	16770	16770	16770	16770	0
166	20241216	190200	848890060	16770	16770	16770	16770	0
167	20241216	190100	848890060	16770	16770	16770	16770	0
168	20241216	190000	848890060	16770	16770	16770	16770	0
169	20241216	185900	848890060	16770	16770	16770	16770	0
170	20241216	185800	848890060	16770	16770	16770	16770	0
171	20241216	185700	848890060	16770	16770	16770	16770	0
172	20241216	185600	848890060	16770	16770	16770	16770	0
173	20241216	185500	848890060	16770	16770	16770	16770	0
174	20241216	185400	848890060	16770	16770	16770	16770	0
175	20241216	185300	848890060	16770	16770	16770	16770	0
176	20241216	185200	848890060	16770	16770	16770	16770	0
177	20241216	185100	848890060	16770	16770	16770	16770	0
178	20241216	185000	848890060	16770	16770	16770	16770	0
179	20241216	184900	848890060	16770	16770	16770	16770	0
180	20241216	184800	848890060	16770	16770	16770	16770	0
181	20241216	184700	848890060	16770	16770	16770	16770	0
182	20241216	184600	848890060	16770	16770	16770	16770	740
183	20241216	184500	848890060	16770	16770	16770	16770	0
184	20241216	184400	848890060	16770	16770	16770	16770	0
185	20241216	184300	848890060	16770	16770	16770	16770	0
186	20241216	184200	848890060	16770	16770	16770	16770	0
187	20241216	184100	848890060	16770	16770	16770	16770	0
188	20241216	184000	848890060	16770	16770	16770	16770	0
189	20241216	183900	848890060	16770	16770	16770	16770	0
190	20241216	183800	848890060	16770	16770	16770	16770	0
191	20241216	183700	848890060	16770	16770	16770	16770	0
192	20241216	183600	848890060	16770	16770	16770	16770	0
193	20241216	183500	848890060	16770	16770	16770	16770	0
194	20241216	183400	848890060	16770	16770	16770	16770	0
195	20241216	183300	848890060	16770	16770	16770	16770	0
196	20241216	183200	848890060	16770	16770	16770	16770	0
197	20241216	183100	848890060	16770	16770	16770	16770	0
198	20241216	183000	848890060	16770	16770	16770	16770	0
199	20241216	182900	848890060	16770	16770	16770	16770	0
200	20241216	182800	848890060	16770	16770	16770	16770	0
201	20241216	182700	848890060	16770	16770	16770	16770	0
202	20241216	182600	848890060	16770	16770	16770	16770	0
203	20241216	182500	848890060	16770	16770	16770	16770	0
204	20241216	182400	848890060	16770	16770	16770	16770	0
205	20241216	182300	848890060	16770	16770	16770	16770	0
206	20241216	182200	848890060	16770	16770	16770	16770	0
207	20241216	182100	848890060	16770	16770	16770	16770	0
208	20241216	182000	848890060	16770	16770	16770	16770	0
209	20241216	181900	848890060	16770	16770	16770	16770	0
210	20241216	181800	848890060	16770	16770	16770	16770	0
211	20241216	181700	848890060	16770	16770	16770	16770	0
212	20241216	181600	848890060	16770	16770	16770	16770	740
213	20241216	181500	848890060	16770	16770	16770	16770	0
214	20241216	181400	848890060	16770	16770	16770	16770	0
215	20241216	181300	848890060	16770	16770	16770	16770	0
216	20241216	181200	848890060	16770	16770	16770	16770	0
217	20241216	181100	848890060	16770	16770	16770	16770	0
218	20241216	181000	848890060	16770	16770	16770	16770	0
219	20241216	180900	848890060	16770	16770	16770	16770	0
220	20241216	180800	848890060	16770	16770	16770	16770	0
221	20241216	180700	848890060	16770	16770	16770	16770	0
222	20241216	180600	848890060	16770	16770	16770	16770	0
223	20241216	180500	848890060	16770	16770	16770	16770	0
224	20241216	180400	848890060	16770	16770	16770	16770	0
225	20241216	180300	848890060	16770	16770	16770	16770	0
226	20241216	180200	848890060	16770	16770	16770	16770	0
227	20241216	180100	848890060	16770	16770	16770	16770	0
228	20241216	180000	848890060	16770	16770	16770	16770	0
229	20241216	175900	848890060	16770	16770	16770	16770	0
230	20241216	175800	848890060	16770	16770	16770	16770	0
231	20241216	175700	848890060	16770	16770	16770	16770	0
232	20241216	175600	848890060	16770	16770	16770	16770	0
233	20241216	175500	848890060	16770	16770	16770	16770	0
234	20241216	175400	848890060	16770	16770	16770	16770	0
235	20241216	175300	848890060	16770	16770	16770	16770	0
236	20241216	175200	848890060	16770	16770	16770	16770	0
237	20241216	175100	848890060	16770	16770	16770	16770	0
238	20241216	175000	848890060	16770	16770	16770	16770	0
239	20241216	174900	848890060	16770	16770	16770	16770	0
240	20241216	174800	848890060	16770	16770	16770	16770	0
241	20241216	174700	848890060	16770	16770	16770	16770	0
242	20241216	174600	848890060	16770	16770	16770	16770	740
243	20241216	174500	848890060	16770	16770	16770	16770	0
244	20241216	174400	848890060	16770	16770	16770	16770	0
245	20241216	174300	848890060	16770	16770	16770	16770	0
246	20241216	174200	848890060	16770	16770	16770	16770	0
247	20241216	174100	848890060	16770	16770	16770	16770	0
248	20241216	174000	848890060	16770	16770	16770	16770	0
249	20241216	173900	848890060	16770	16770	16770	16770	0
250	20241216	173800	848890060	16770	16770	16770	16770	0
251	20241216	173700	848890060	16770	16770	16770	16770	0
252	20241216	173600	848890060	16770	16770	16770	16770	0
253	20241216	173500	848890060	16770	16770	16770	16770	0
254	20241216	173400	848890060	16770	16770	16770	16770	0
255	20241216	173300	848890060	16770	16770	16770	16770	0
256	20241216	173200	848890060	16770	16770	16770	16770	0
257	20241216	173100	848890060	16770	16770	16770	16770	0
258	20241216	173000	848890060	16770	16770	16770	16770	0
259	20241216	172900	848890060	16770	16770	16770	16770	0
260	20241216	172800	848890060	16770	16770	16770	16770	0
261	20241216	172700	848890060	16770	16770	16770	16770	0
262	20241216	172600	848890060	16770	16770	16770	16770	0
263	20241216	172500	848890060	16770	16770	16770	16770	0
264	20241216	172400	848890060	16770	16770	16770	16770	0
265	20241216	172300	848890060	16770	16770	16770	16770	0
266	20241216	172200	848890060	16770	16770	16770	16770	0
267	20241216	172100	848890060	16770	16770	16770	16770	0
268	20241216	172000	848890060	16770	16770	16770	16770	0
269	20241216	171900	848890060	16770	16770	16770	16770	0
270	20241216	171800	848890060	16770	16770	16770	16770	0
271	20241216	171700	848890060	16770	16770	16770	16770	0
272	20241216	171600	848890060	16770	16770	16770	16770	740
273	20241216	171500	848890060	16770	16770	16770	16770	0
274	20241216	171400	848890060	16770	16770	16770	16770	0
275	20241216	171300	848890060	16770	16770	16770	16770	0
276	20241216	171200	848890060	16770	16770	16770	16770	0
277	20241216	171100	848890060	16770	16770	16770	16770	0
278	20241216	171000	848890060	16770	16770	16770	16770	0
279	20241216	170900	848890060	16770	16770	16770	16770	0
280	20241216	170800	848890060	16770	16770	16770	16770	0
281	20241216	170700	848890060	16770	16770	16770	16770	0
282	20241216	170600	848890060	16770	16770	16770	16770	0
283	20241216	170500	848890060	16770	16770	16770	16770	0
284	20241216	170400	848890060	16770	16770	16770	16770	0
285	20241216	170300	848890060	16770	16770	16770	16770	0
286	20241216	170200	848890060	16770	16770	16770	16770	0
287	20241216	170100	848890060	16770	16770	16770	16770	0
288	20241216	170000	848890060	16770	16770	16770	16770	0
289	20241216	165900	848890060	16770	16770	16770	16770	0
290	20241216	165800	848890060	16770	16770	16770	16770	0
291	20241216	165700	848890060	16770	16770	16770	16770	0
292	20241216	165600	848890060	16770	16770	16770	16770	0
293	20241216	165500	848890060	16770	16770	16770	16770	0
294	20241216	165400	848890060	16770	16770	16770	16770	0
295	20241216	165300	848890060	16770	16770	16770	16770	0
296	20241216	165200	848890060	16770	16770	16770	16770	0
297	20241216	165100	848890060	16770	16770	16770	16770	0
298	20241216	165000	848890060	16770	16770	16770	16770	0
299	20241216	164900	848890060	16770	16770	16770	16770	0
300	20241216	164800	848890060	16770	16770	16770	16770	0
301	20241216	164700	848890060	16770	16770	16770	16770	0
302	20241216	164600	848890060	16770	16770	16770	16770	740
303	20241216	164500	848890060	16770	16770	16770	16770	0
304	20241216	164400	848890060	16770	16770	16770	16770	0
305	20241216	164300	848890060	16770	16770	16770	16770	0
306	20241216	164200	848890060	16770	16770	16770	16770	0
307	20241216	164100	848890060	16770	16770	16770	16770	0
308	20241216	164000	848890060	16770	16770	16770	16770	0
309	20241216	163900	848890060	16770	16770	16770	16770	0
310	20241216	163800	848890060	16770	16770	16770	16770	0
311	20241216	163700	848890060	16770	16770	16770	16770	0
312	20241216	163600	848890060	16770	16770	16770	16770	0
313	20241216	163500	848890060	16770	16770	16770	16770	0
314	20241216	163400	848890060	16770	16770	16770	16770	0
315	20241216	163300	848890060	16770	16770	16770	16770	0
316	20241216	163200	848890060	16770	16770	16770	16770	0
317	20241216	163100	848890060	16770	16770	16770	16770	0
318	20241216	163000	848890060	16770	16770	16770	16770	0
319	20241216	162900	848890060	16770	16770	16770	16770	0
320	20241216	162800	848890060	16770	16770	16770	16770	0
321	20241216	162700	848890060	16770	16770	16770	16770	0
322	20241216	162600	848890060	16770	16770	16770	16770	0
323	20241216	162500	848890060	16770	16770	16770	16770	0
324	20241216	162400	848890060	16770	16770	16770	16770	0
325	20241216	162300	848890060	16770	16770	16770	16770	0
326	20241216	162200	848890060	16770	16770	16770	16770	0
327	20241216	162100	848890060	16770	16770	16770	16770	0
328	20241216	162000	848890060	16770	16770	16770	16770	0
329	20241216	161900	848890060	16770	16770	16770	16770	0
330	20241216	161800	848890060	16770	16770	16770	16770	0
331	20241216	161700	848890060	16770	16770	16770	16770	0
332	20241216	161600	848890060	16770	16770	16770	16770	740
333	20241216	161500	848890060	16770	16770	16770	16770	0
334	20241216	161400	848890060	16770	16770	16770	16770	0
335	20241216	161300	848890060	16770	16770	16770	16770	0
336	20241216	161200	848890060	16770	16770	16770	16770	0
337	20241216	161100	848890060	16770	16770	16770	16770	0
338	20241216	161000	848890060	16770	16770	16770	16770	0
339	20241216	160900	848890060	16770	16770	16770	16770	0
340	20241216	160800	848890060	16770	16770	16770	16770	0
341	20241216	160700	848890060	16770	16770	16770	16770	0
342	20241216	160600	848890060	16770	16770	16770	16770	0
343	20241216	160500	848890060	16770	16770	16770	16770	0
344	20241216	160400	848890060	16770	16770	16770	16770	0
345	20241216	160300	848890060	16770	16770	16770	16770	0
346	20241216	160200	848890060	16770	16770	16770	16770	0
347	20241216	160100	848890060	16770	16770	16770	16770	0
348	20241216	160000	848890060	16770	16770	16770	16770	0
349	20241216	155900	848890060	16770	16770	16770	16770	0
350	20241216	155800	848890060	16770	16770	16770	16770	0
351	20241216	155700	848890060	16770	16770	16770	16770	0
352	20241216	155600	848890060	16770	16770	16770	16770	0
353	20241216	155500	848890060	16770	16770	16770	16770	0
354	20241216	155400	848890060	16770	16770	16770	16770	0
355	20241216	155300	848890060	16770	16770	16770	16770	0
356	20241216	155200	848890060	16770	16770	16770	16770	0
357	20241216	155100	848890060	16770	16770	16770	16770	0
358	20241216	155000	848890060	16770	16770	16770	16770	0
359	20241216	154900	848890060	16770	16770	16770	16770	0
360	20241216	154800	848890060	16770	16770	16770	16770	0
361	20241216	154700	848890060	16770	16770	16770	16770	0
362	20241216	154600	848890060	16770	16770	16770	16770	740
363	20241216	154500	848890060	16770	16770	16770	16770	0
364	20241216	154400	848890060	16770	16770	16770	16770	0
365	20241216	154300	848890060	16770	16770	16770	16770	0
366	20241216	154200	848890060	16770	16770	16770	16770	0
367	20241216	154100	848890060	16770	16770	16770	16770	0
368	20241216	154000	848890060	16770	16770	16770	16770	0
369	20241216	153900	848890060	16770	16770	16770	16770	0
370	20241216	153800	848890060	16770	16770	16770	16770	0
371	20241216	153700	848890060	16770	16770	16770	16770	0
372	20241216	153600	848890060	16770	16770	16770	16770	0
373	20241216	153500	848890060	16770	16770	16770	16770	0
374	20241216	153400	848890060	16770	16770	16770	16770	0
375	20241216	153300	848890060	16770	16770	16770	16770	0
376	20241216	153200	848890060	16770	16770	16770	16770	0
377	20241216	153100	848890060	16770	16770	16770	16770	0
378	20241216	153000	848890060	16770	16770	16770	16770	740
379	20241216	152900	836480260	16800	16800	16800	16800	0
380	20241216	152800	836480260	16800	16800	16800	16800	0
381	20241216	152700	836480260	16800	16800	16800	16800	0
382	20241216	152600	836480260	16800	16800	16800	16800	0
383	20241216	152500	836480260	16800	16800	16800	16800	0
384	20241216	152400	836480260	16800	16800	16800	16800	0
385	20241216	152300	836480260	16800	16800	16800	16800	0
386	20241216	152200	836480260	16800	16800	16800	16800	0
387	20241216	152100	836480260	16800	16800	16800	16800	0
388	20241216	152000	836480260	16800	16800	16800	16800	0
389	20241216	151900	836480260	16800	16800	16800	16800	1
390	20241216	151800	836463460	16770	16850	16850	16750	4033
391	20241216	151700	768766970	16850	16880	16880	16850	166
392	20241216	151600	765966390	16870	16800	16870	16800	35
393	20241216	151500	765376150	16860	16860	16860	16860	20
394	20241216	151400	765038950	16800	16860	16860	16800	538
395	20241216	151300	755997190	16860	16840	16860	16840	34
396	20241216	151200	755424190	16810	16820	16850	16810	296
397	20241216	151100	750442230	16820	16830	16830	16810	19
398	20241216	151000	750122670	16800	16810	16820	16800	3
399	20241216	150900	750072240	16800	16800	16800	16800	427
400	20241216	150800	742898640	16800	16800	16800	16790	232
401	20241216	150700	739001050	16800	16800	16800	16800	0
402	20241216	150600	739001050	16800	16800	16800	16800	2
403	20241216	150500	738967450	16790	16790	16790	16790	0
404	20241216	150400	738967450	16790	16790	16790	16790	0
405	20241216	150300	738967450	16790	16790	16790	16790	3
406	20241216	150200	738917080	16780	16780	16780	16780	0
407	20241216	150100	738917080	16780	16780	16780	16780	0
408	20241216	150000	738917080	16780	16780	16780	16780	3
409	20241216	145900	738866740	16780	16780	16780	16780	0
410	20241216	145800	738866740	16780	16780	16780	16780	20
411	20241216	145700	738531140	16780	16780	16780	16780	2
412	20241216	145600	738497580	16790	16790	16790	16790	0
413	20241216	145500	738497580	16790	16790	16790	16790	90
414	20241216	145400	736986480	16790	16790	16790	16790	10
415	20241216	145300	736818580	16790	16810	16810	16790	6
416	20241216	145200	736717780	16790	16780	16790	16780	168
417	20241216	145100	733897160	16780	16790	16790	16780	24
418	20241216	145000	733494330	16780	16780	16780	16780	198
419	20241216	144900	730171890	16780	16780	16780	16780	15
420	20241216	144800	729920190	16770	16770	16770	16770	3
421	20241216	144700	729869880	16780	16780	16780	16780	778
422	20241216	144600	716815040	16780	16780	16780	16780	0
423	20241216	144500	716815040	16780	16780	16780	16780	8
424	20241216	144400	716680800	16780	16790	16790	16780	703
425	20241216	144300	704878770	16800	16800	16800	16800	8
426	20241216	144200	704744370	16790	16800	16800	16790	58
427	20241216	144100	703770050	16800	16800	16800	16800	350
428	20241216	144000	697890050	16800	16800	16800	16800	0
429	20241216	143900	697890050	16800	16800	16800	16800	3
430	20241216	143800	697839650	16810	16810	16810	16810	0
431	20241216	143700	697839650	16810	16810	16810	16810	4
432	20241216	143600	697772410	16810	16810	16810	16810	2
433	20241216	143500	697738790	16910	16900	16910	16900	20
434	20241216	143400	697400690	16810	16810	16810	16810	0
435	20241216	143300	697400690	16810	16820	16820	16810	43
436	20241216	143200	696677530	16800	16800	16800	16800	0
437	20241216	143100	696677530	16800	16830	16830	16800	515
438	20241216	143000	688023650	16830	16830	16830	16830	3
439	20241216	142900	687973160	16950	16910	16950	16910	10
440	20241216	142800	687803700	16830	16830	16830	16830	0
441	20241216	142700	687803700	16830	16830	16840	16830	307
442	20241216	142600	682636850	16830	16920	16920	16830	200
443	20241216	142500	679262330	16920	16920	16920	16920	0
444	20241216	142400	679262330	16920	16920	16920	16920	2
445	20241216	142300	679228490	16920	16920	16920	16920	102
446	20241216	142200	677502650	16950	16950	16950	16950	20
447	20241216	142100	677163650	16910	16950	16950	16890	12
448	20241216	142000	676960470	16950	16950	16950	16950	0
449	20241216	141900	676960470	16950	16920	16950	16920	63
450	20241216	141800	675893350	16860	16920	16920	16860	43
451	20241216	141700	675167170	16920	16900	16920	16870	77
452	20241216	141600	673865460	16900	16900	16900	16900	0
453	20241216	141500	673865460	16900	16920	16920	16900	15
454	20241216	141400	673611760	16910	16910	16910	16910	1
455	20241216	141300	673594850	16910	16880	16910	16880	190
456	20241216	141200	670382650	16830	16870	16870	16830	5
457	20241216	141100	670298420	16860	16860	16860	16860	20
458	20241216	141000	669961220	16830	16830	16830	16830	20
459	20241216	140900	669624620	16830	16860	16860	16830	85
460	20241216	140800	668191610	16860	16860	16860	16860	0
461	20241216	140700	668191610	16860	16860	16860	16860	4
462	20241216	140600	668124170	16860	16810	16860	16810	27
463	20241216	140500	667669100	16860	16860	16860	16860	1
464	20241216	140400	667652240	16810	16810	16810	16810	0
465	20241216	140300	667652240	16810	16810	16810	16810	2
466	20241216	140200	667618620	16810	16810	16810	16810	0
467	20241216	140100	667618620	16810	16810	16810	16810	0
468	20241216	140000	667618620	16810	16810	16810	16810	3
469	20241216	135900	667568190	16850	16850	16850	16850	100
470	20241216	135800	665883190	16850	16850	16850	16850	0
471	20241216	135700	665883190	16850	16790	16850	16790	57
472	20241216	135600	664923080	16800	16800	16800	16800	5
473	20241216	135500	664839080	16780	16780	16780	16780	0
474	20241216	135400	664839080	16780	16780	16780	16780	2
475	20241216	135300	664805520	16790	16790	16790	16790	132
476	20241216	135200	662589240	16850	16790	16850	16790	102
477	20241216	135100	660873700	16790	16800	16800	16790	103
478	20241216	135000	659144140	16800	16800	16800	16800	51
479	20241216	134900	658287340	16810	16810	16810	16810	81
480	20241216	134800	656925730	16840	16820	16840	16810	40
481	20241216	134700	656252970	16820	16810	16820	16810	74
482	20241216	134600	655009000	16810	16810	16810	16810	19
483	20241216	134500	654689610	16810	16810	16810	16810	2
484	20241216	134400	654655990	16850	16850	16850	16850	50
485	20241216	134300	653813490	16850	16850	16850	16850	0
486	20241216	134200	653813490	16850	16810	16850	16810	13
487	20241216	134100	653594560	16840	16840	16840	16840	28
488	20241216	134000	653123040	16810	16810	16810	16810	0
489	20241216	133900	653123040	16810	16800	16810	16800	6
490	20241216	133800	653022210	16800	16800	16800	16800	1
491	20241216	133700	653005410	16810	16810	16810	16810	4
492	20241216	133600	652938170	16800	16800	16800	16800	3
493	20241216	133500	652887770	16840	16840	16840	16840	10
494	20241216	133400	652719370	16800	16800	16800	16800	0
495	20241216	133300	652719370	16800	16800	16800	16800	2
496	20241216	133200	652685770	16800	16800	16800	16800	0
497	20241216	133100	652685770	16800	16800	16800	16800	0
498	20241216	133000	652685770	16800	16800	16800	16800	3
499	20241216	132900	652635370	16800	16800	16800	16800	0
500	20241216	132800	652635370	16800	16800	16800	16800	1
501	20241216	132700	652618570	16810	16790	16810	16790	29
502	20241216	132600	652131570	16810	16810	16810	16810	1
503	20241216	132500	652114760	16790	16790	16790	16790	0
504	20241216	132400	652114760	16790	16790	16790	16790	2
505	20241216	132300	652081180	16810	16810	16810	16810	2
506	20241216	132200	652047560	16780	16780	16780	16780	10
507	20241216	132100	651879760	16780	16790	16790	16780	16
508	20241216	132000	651611160	16790	16790	16790	16790	7
509	20241216	131900	651493630	16810	16810	16810	16810	0
510	20241216	131800	651493630	16810	16810	16810	16810	54
511	20241216	131700	650585890	16790	16800	16800	16790	32
512	20241216	131600	650048320	16810	16800	16810	16800	77
513	20241216	131500	648754710	16800	16800	16800	16800	0
514	20241216	131400	648754710	16800	16810	16840	16800	461
515	20241216	131300	641005610	16820	16850	16850	16820	2410
516	20241216	131200	600431170	16910	16910	16910	16910	0
517	20241216	131100	600431170	16910	16840	16910	16840	3
518	20241216	131000	600380580	16910	16910	16910	16910	1
519	20241216	130900	600363670	16850	16850	16850	16850	2
520	20241216	130800	600329970	16840	16840	16840	16840	7
521	20241216	130700	600212090	16840	16840	16840	16840	0
522	20241216	130600	600212090	16840	16840	16840	16840	0
523	20241216	130500	600212090	16840	16910	16910	16840	98
524	20241216	130400	598561670	16840	16840	16840	16840	0
525	20241216	130300	598561670	16840	16840	16840	16840	600
526	20241216	130200	588457670	16840	16840	16840	16840	2
527	20241216	130100	588423990	16840	16840	16840	16840	10
528	20241216	130000	588255590	16840	16840	16840	16840	12
529	20241216	125900	588053510	16840	16910	16910	16840	4
530	20241216	125800	587986080	16850	16850	16850	16850	0
531	20241216	125700	587986080	16850	16850	16850	16850	3
532	20241216	125600	587935530	16840	16840	16840	16840	3
533	20241216	125500	587885010	16840	16840	16840	16840	0
534	20241216	125400	587885010	16840	16840	16840	16840	0
535	20241216	125300	587885010	16840	16840	16840	16840	3
536	20241216	125200	587834490	16840	16840	16840	16840	0
537	20241216	125100	587834490	16840	16840	16840	16840	0
538	20241216	125000	587834490	16840	16840	16840	16840	2
539	20241216	124900	587800810	16880	16880	16880	16880	33
540	20241216	124800	587243770	16850	16850	16850	16850	0
541	20241216	124700	587243770	16850	16830	16850	16830	78
542	20241216	124600	585930920	16820	16820	16820	16820	0
543	20241216	124500	585930920	16820	16840	16840	16820	100
544	20241216	124400	584247580	16840	16840	16840	16840	3
545	20241216	124300	584197060	16850	16850	16850	16850	302
546	20241216	124200	579108360	16870	16870	16870	16870	22
547	20241216	124100	578737220	16880	16890	16890	16870	131
548	20241216	124000	576525890	16930	16930	16930	16930	10
549	20241216	123900	576356590	16930	16930	16930	16930	10
550	20241216	123800	576187290	16900	16890	16900	16890	18
551	20241216	123700	575883170	16880	16880	16880	16880	26
552	20241216	123600	575444290	16870	16870	16870	16870	17
553	20241216	123500	575157500	16870	16870	16870	16850	154
554	20241216	123400	572559580	16850	16850	16850	16850	0
555	20241216	123300	572559580	16850	16850	16850	16850	0
556	20241216	123200	572559580	16850	16850	16850	16850	9
557	20241216	123100	572407930	16840	16840	16840	16840	0
558	20241216	123000	572407930	16840	16840	16840	16840	0
559	20241216	122900	572407930	16840	16840	16840	16840	2
560	20241216	122800	572374250	16840	16840	16840	16840	2
561	20241216	122700	572340570	16840	16830	16840	16830	4
562	20241216	122600	572273220	16820	16820	16820	16820	3
563	20241216	122500	572222760	16870	16840	16870	16840	108
564	20241216	122400	570401190	16840	16830	16840	16830	4
565	20241216	122300	570333850	16820	16820	16820	16820	6
566	20241216	122200	570232930	16820	16820	16820	16820	0
567	20241216	122100	570232930	16820	16820	16820	16820	0
568	20241216	122000	570232930	16820	16820	16820	16820	7
569	20241216	121900	570115190	16830	16830	16830	16830	0
570	20241216	121800	570115190	16830	16830	16830	16830	0
571	20241216	121700	570115190	16830	16820	16830	16820	7
572	20241216	121600	569997410	16820	16820	16820	16820	0
573	20241216	121500	569997410	16820	16820	16820	16820	0
574	20241216	121400	569997410	16820	16820	16820	16820	35
575	20241216	121300	569408710	16820	16820	16820	16820	2
576	20241216	121200	569375070	16820	16820	16820	16820	10
577	20241216	121100	569206870	16810	16810	16810	16810	221
578	20241216	121000	565491860	16830	16830	16830	16830	0
579	20241216	120900	565491860	16830	16830	16830	16830	1
580	20241216	120800	565475030	16830	16820	16830	16820	6
581	20241216	120700	565374070	16820	16820	16820	16820	3
582	20241216	120600	565323610	16810	16810	16810	16810	0
583	20241216	120500	565323610	16810	16810	16810	16810	6
584	20241216	120400	565222750	16810	16810	16810	16810	74
585	20241216	120300	563978810	16810	16810	16810	16810	0
586	20241216	120200	563978810	16810	16810	16810	16810	3
587	20241216	120100	563928380	16860	16860	16860	16860	32
588	20241216	120000	563388860	16810	16810	16810	16810	0
589	20241216	115900	563388860	16810	16810	16810	16810	16
590	20241216	115800	563119900	16810	16810	16810	16810	5
591	20241216	115700	563035850	16820	16810	16820	16810	12
592	20241216	115600	562834060	16810	16810	16810	16810	3
593	20241216	115500	562783630	16810	16810	16810	16810	0
594	20241216	115400	562783630	16810	16810	16810	16810	0
595	20241216	115300	562783630	16810	16810	16810	16810	13
596	20241216	115200	562565100	16880	16880	16880	16880	0
597	20241216	115100	562565100	16880	16880	16880	16880	10
598	20241216	115000	562396300	16810	16810	16810	16810	3
599	20241216	114900	562345870	16880	16880	16880	16880	26
600	20241216	114800	561906990	16880	16880	16880	16880	7
601	20241216	114700	561788830	16880	16870	16880	16790	437
602	20241216	114600	554413610	16870	16870	16870	16870	0
603	20241216	114500	554413610	16870	16870	16870	16870	19
604	20241216	114400	554093080	16790	16790	16790	16790	3
605	20241216	114300	554042710	16810	16810	16810	16810	0
606	20241216	114200	554042710	16810	16820	16820	16800	2040
607	20241216	114100	519750750	16820	16830	16830	16820	56
608	20241216	114000	518808300	16870	16870	16870	16870	5
609	20241216	113900	518723950	16870	16870	16870	16870	0
610	20241216	113800	518723950	16870	16830	16870	16830	269
611	20241216	113700	514193160	16840	16840	16840	16840	67
612	20241216	113600	513064880	16840	16840	16840	16840	4
613	20241216	113500	512997520	16840	16840	16840	16840	3
614	20241216	113400	512947000	16870	16870	16870	16870	18
615	20241216	113300	512643340	16870	16850	16870	16850	3
616	20241216	113200	512592770	16840	16840	16840	16840	8
617	20241216	113100	512458050	16850	16850	16850	16850	0
618	20241216	113000	512458050	16850	16850	16850	16850	0
619	20241216	112900	512458050	16850	16840	16850	16840	10
620	20241216	112800	512289580	16840	16840	16840	16840	0
621	20241216	112700	512289580	16840	16840	16840	16840	2
622	20241216	112600	512255900	16840	16840	16840	16840	35
623	20241216	112500	511666500	16860	16860	16860	16860	16
624	20241216	112400	511396740	16820	16820	16820	16820	0
625	20241216	112300	511396740	16820	16820	16820	16820	0
626	20241216	112200	511396740	16820	16820	16820	16820	3
627	20241216	112100	511346280	16880	16880	16880	16880	2
628	20241216	112000	511312520	16810	16810	16810	16810	0
629	20241216	111900	511312520	16810	16810	16810	16810	3
630	20241216	111800	511262090	16860	16860	16860	16860	22
631	20241216	111700	510891170	16860	16860	16860	16860	87
632	20241216	111600	509424350	16860	16860	16860	16860	5
633	20241216	111500	509340050	16860	16860	16860	16860	1
634	20241216	111400	509323190	16900	16900	16900	16900	120
635	20241216	111300	507295190	16900	16910	16910	16900	745
636	20241216	111200	494703010	16900	16900	16900	16900	10
637	20241216	111100	494534010	16900	16900	16900	16900	0
638	20241216	111000	494534010	16900	16900	16900	16900	89
639	20241216	110900	493029910	16910	16910	16910	16910	34
640	20241216	110800	492454970	16920	16920	16920	16920	29
641	20241216	110700	491964290	16920	16930	16930	16920	109
642	20241216	110600	490118990	16900	16900	16900	16900	0
643	20241216	110500	490118990	16900	16900	16900	16900	0
644	20241216	110400	490118990	16900	16870	16900	16870	399
645	20241216	110300	483380640	16860	16860	16860	16860	0
646	20241216	110200	483380640	16860	16860	16860	16860	0
647	20241216	110100	483380640	16860	16860	16860	16860	103
648	20241216	110000	481644060	16850	16840	16850	16840	277
649	20241216	105900	476978690	16790	16790	16790	16790	0
650	20241216	105800	476978690	16790	16810	16810	16790	4
651	20241216	105700	476911510	16800	16790	16800	16790	23
652	20241216	105600	476525300	16780	16780	16780	16780	0
653	20241216	105500	476525300	16780	16800	16810	16780	72
654	20241216	105400	475315730	16780	16780	16780	16780	0
655	20241216	105300	475315730	16780	16780	16780	16780	0
656	20241216	105200	475315730	16780	16780	16780	16780	67
657	20241216	105100	474191470	16780	16780	16780	16780	0
658	20241216	105000	474191470	16780	16780	16780	16780	28
659	20241216	104900	473721630	16780	16780	16780	16780	41
660	20241216	104800	473033650	16790	16800	16800	16790	281
661	20241216	104700	468314280	16800	16800	16800	16800	3
662	20241216	104600	468263880	16800	16800	16800	16800	3
663	20241216	104500	468213480	16800	16800	16800	16800	0
664	20241216	104400	468213480	16800	16800	16800	16800	68
665	20241216	104300	467071080	16800	16800	16800	16800	2
666	20241216	104200	467037480	16800	16800	16800	16800	5
667	20241216	104100	466953480	16800	16820	16820	16800	832
668	20241216	104000	452970540	16810	16810	16810	16810	3
669	20241216	103900	452920110	16850	16820	16850	16820	24
670	20241216	103800	452515830	16810	16810	16810	16810	0
671	20241216	103700	452515830	16810	16810	16810	16810	105
672	20241216	103600	450750780	16850	16810	16850	16810	28
673	20241216	103500	450280060	16800	16800	16800	16800	0
674	20241216	103400	450280060	16800	16810	16810	16800	153
675	20241216	103300	447708150	16830	16840	16840	16830	8
676	20241216	103200	447573500	16840	16810	16840	16810	104
677	20241216	103100	445822260	16810	16810	16810	16810	33
678	20241216	103000	445267530	16870	16870	16870	16870	10
679	20241216	102900	445098830	16800	16800	16800	16800	118
680	20241216	102800	443116430	16800	16830	16840	16800	227
681	20241216	102700	439299430	16800	16800	16800	16800	4
682	20241216	102600	439232230	16780	16780	16780	16780	0
683	20241216	102500	439232230	16780	16780	16780	16780	2
684	20241216	102400	439198670	16770	16770	16770	16770	0
685	20241216	102300	439198670	16770	16770	16770	16770	473
686	20241216	102200	431266460	16770	16780	16780	16770	265
687	20241216	102100	426822090	16780	16780	16780	16780	1
688	20241216	102000	426805310	16850	16850	16850	16850	62
689	20241216	101900	425760610	16850	16880	16880	16770	114
690	20241216	101800	423846650	16770	16770	16770	16770	100
691	20241216	101700	422169650	16780	16760	16780	16760	66
692	20241216	101600	421063320	16760	16770	16770	16760	11
693	20241216	101500	420878940	16770	16790	16790	16770	314
694	20241216	101400	415610100	16770	16770	16770	16770	0
695	20241216	101300	415610100	16770	16770	16770	16770	21
696	20241216	101200	415257930	16860	16860	16860	16860	1
697	20241216	101100	415241070	16800	16800	16800	16800	0
698	20241216	101000	415241070	16800	16760	16800	16760	409
699	20241216	100900	408369990	16800	16810	16810	16760	1120
700	20241216	100800	389559690	16820	16820	16820	16820	0
701	20241216	100700	389559690	16820	16860	16860	16820	1560
702	20241216	100600	363282240	16890	16860	16890	16860	6
703	20241216	100500	363181050	16860	16860	16860	16860	61
704	20241216	100400	362152590	16860	16850	16860	16850	10
705	20241216	100300	361984010	16850	16860	16860	16850	111
706	20241216	100200	360113330	16860	16870	16870	16860	311
707	20241216	100100	354868220	16870	16930	16930	16870	103
708	20241216	100000	353128630	16930	16930	16930	16930	1
709	20241216	095900	353111700	16920	16920	16920	16920	61
710	20241216	095800	352079580	16860	16860	16870	16860	32
711	20241216	095700	351539800	16860	16860	16860	16860	144
712	20241216	095600	349111960	16870	16880	16880	16870	60
713	20241216	095500	348099260	16890	16910	16910	16890	77
714	20241216	095400	346797990	16940	16930	16940	16910	113
715	20241216	095300	344886730	16940	16990	16990	16940	658
716	20241216	095200	333724360	17000	17090	17090	17000	530
717	20241216	095100	324711770	17010	17010	17010	17010	6
718	20241216	095000	324609710	17010	17010	17010	17010	0
719	20241216	094900	324609710	17010	17010	17010	17010	3
720	20241216	094800	324558680	17100	17090	17100	17090	30
721	20241216	094700	324045730	17090	17090	17100	17090	35
722	20241216	094600	323447570	17080	17000	17080	16990	67
723	20241216	094500	322307370	17000	17000	17000	16990	163
724	20241216	094400	319537000	17000	17010	17020	17000	272
725	20241216	094300	314912070	17010	17030	17030	17010	94
726	20241216	094200	313311370	17030	17040	17040	17030	12
727	20241216	094100	313107000	17050	17050	17050	17050	0
728	20241216	094000	313107000	17050	17090	17090	17050	168
729	20241216	093900	310239770	17050	17090	17090	17050	153
730	20241216	093800	307626440	17050	17050	17080	17050	252
731	20241216	093700	303327750	17050	16980	17050	16980	30
732	20241216	093600	302816500	17070	17070	17070	17070	25
733	20241216	093500	302389750	17090	16990	17090	16990	428
734	20241216	093400	295111120	16920	16930	16930	16920	23
735	20241216	093300	294721840	17000	16990	17000	16990	23
736	20241216	093200	294330900	17000	17000	17000	17000	34
737	20241216	093100	293752900	16990	16880	16990	16880	31
738	20241216	093000	293226930	17000	16870	17000	16850	340
739	20241216	092900	287478350	16860	16870	16870	16860	65
740	20241216	092800	286381900	16880	16920	16920	16880	289
741	20241216	092700	281496810	16920	16920	16930	16920	33
742	20241216	092600	280938430	16920	16930	16930	16920	1005
743	20241216	092500	263929430	16930	16980	16980	16930	248
744	20241216	092400	259724830	16980	17030	17030	16980	6
745	20241216	092300	259622800	16980	17040	17040	16970	311
746	20241216	092200	254340170	17010	17060	17060	17010	274
747	20241216	092100	249677140	17050	17010	17070	17010	164
748	20241216	092000	246887140	17030	16980	17030	16980	49
749	20241216	091900	246053510	16980	16920	16980	16920	118
750	20241216	091800	244056170	16910	16910	16920	16800	518
751	20241216	091700	235334050	16900	16990	16990	16900	153
752	20241216	091600	232737640	17000	17050	17050	17000	377
753	20241216	091500	226319030	17060	17090	17090	17060	6
754	20241216	091400	226216610	17030	17030	17030	17030	10
755	20241216	091300	226046310	17150	17100	17150	17000	236
756	20241216	091200	222019010	17000	17100	17100	17000	165
757	20241216	091100	219213180	17010	17140	17140	16870	358
758	20241216	091000	213092390	17160	17160	17210	17150	1375
759	20241216	090900	189456200	17170	17140	17170	17140	828
760	20241216	090800	175252420	17140	17070	17250	17070	1900
761	20241216	090700	142643430	17050	16810	17070	16810	3605
762	20241216	090600	81417760	16810	16860	16980	16810	1363
763	20241216	090500	58369670	16870	16870	16880	16870	903
764	20241216	090400	43135740	16870	16790	16870	16790	658
765	20241216	090300	32078130	16850	16670	16880	16670	687
766	20241216	090200	20515980	16760	16650	16760	16650	210
767	20241216	090100	17004520	16750	16750	16750	16650	25
768	20241216	090000	16585870	16650	16640	16790	16640	996