KissMeData/452430/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	214900	415575990	10180	10180	10180	10180	796
3	20241210	214800	415575990	10180	10180	10180	10180	0
4	20241210	214700	415575990	10180	10180	10180	10180	0
5	20241210	214600	415575990	10180	10180	10180	10180	0
6	20241210	214500	415575990	10180	10180	10180	10180	0
7	20241210	214400	415575990	10180	10180	10180	10180	0
8	20241210	214300	415575990	10180	10180	10180	10180	0
9	20241210	214200	415575990	10180	10180	10180	10180	0
10	20241210	214100	415575990	10180	10180	10180	10180	0
11	20241210	214000	415575990	10180	10180	10180	10180	0
12	20241210	213900	415575990	10180	10180	10180	10180	0
13	20241210	213800	415575990	10180	10180	10180	10180	0
14	20241210	213700	415575990	10180	10180	10180	10180	0
15	20241210	213600	415575990	10180	10180	10180	10180	0
16	20241210	213500	415575990	10180	10180	10180	10180	0
17	20241210	213400	415575990	10180	10180	10180	10180	0
18	20241210	213300	415575990	10180	10180	10180	10180	0
19	20241210	213200	415575990	10180	10180	10180	10180	0
20	20241210	213100	415575990	10180	10180	10180	10180	0
21	20241210	213000	415575990	10180	10180	10180	10180	0
22	20241210	212900	415575990	10180	10180	10180	10180	0
23	20241210	212800	415575990	10180	10180	10180	10180	0
24	20241210	212700	415575990	10180	10180	10180	10180	0
25	20241210	212600	415575990	10180	10180	10180	10180	0
26	20241210	212500	415575990	10180	10180	10180	10180	0
27	20241210	212400	415575990	10180	10180	10180	10180	0
28	20241210	212300	415575990	10180	10180	10180	10180	0
29	20241210	212200	415575990	10180	10180	10180	10180	0
30	20241210	212100	415575990	10180	10180	10180	10180	0
31	20241210	212000	415575990	10180	10180	10180	10180	0
32	20241210	211900	415575990	10180	10180	10180	10180	796
33	20241210	211800	415575990	10180	10180	10180	10180	0
34	20241210	211700	415575990	10180	10180	10180	10180	0
35	20241210	211600	415575990	10180	10180	10180	10180	0
36	20241210	211500	415575990	10180	10180	10180	10180	0
37	20241210	211400	415575990	10180	10180	10180	10180	0
38	20241210	211300	415575990	10180	10180	10180	10180	0
39	20241210	211200	415575990	10180	10180	10180	10180	0
40	20241210	211100	415575990	10180	10180	10180	10180	0
41	20241210	211000	415575990	10180	10180	10180	10180	0
42	20241210	210900	415575990	10180	10180	10180	10180	0
43	20241210	210800	415575990	10180	10180	10180	10180	0
44	20241210	210700	415575990	10180	10180	10180	10180	0
45	20241210	210600	415575990	10180	10180	10180	10180	0
46	20241210	210500	415575990	10180	10180	10180	10180	0
47	20241210	210400	415575990	10180	10180	10180	10180	0
48	20241210	210300	415575990	10180	10180	10180	10180	0
49	20241210	210200	415575990	10180	10180	10180	10180	0
50	20241210	210100	415575990	10180	10180	10180	10180	0
51	20241210	210000	415575990	10180	10180	10180	10180	0
52	20241210	205900	415575990	10180	10180	10180	10180	0
53	20241210	205800	415575990	10180	10180	10180	10180	0
54	20241210	205700	415575990	10180	10180	10180	10180	0
55	20241210	205600	415575990	10180	10180	10180	10180	0
56	20241210	205500	415575990	10180	10180	10180	10180	0
57	20241210	205400	415575990	10180	10180	10180	10180	0
58	20241210	205300	415575990	10180	10180	10180	10180	0
59	20241210	205200	415575990	10180	10180	10180	10180	0
60	20241210	205100	415575990	10180	10180	10180	10180	0
61	20241210	205000	415575990	10180	10180	10180	10180	0
62	20241210	204900	415575990	10180	10180	10180	10180	796
63	20241210	204800	415575990	10180	10180	10180	10180	0
64	20241210	204700	415575990	10180	10180	10180	10180	0
65	20241210	204600	415575990	10180	10180	10180	10180	0
66	20241210	204500	415575990	10180	10180	10180	10180	0
67	20241210	204400	415575990	10180	10180	10180	10180	0
68	20241210	204300	415575990	10180	10180	10180	10180	0
69	20241210	204200	415575990	10180	10180	10180	10180	0
70	20241210	204100	415575990	10180	10180	10180	10180	0
71	20241210	204000	415575990	10180	10180	10180	10180	0
72	20241210	203900	415575990	10180	10180	10180	10180	0
73	20241210	203800	415575990	10180	10180	10180	10180	0
74	20241210	203700	415575990	10180	10180	10180	10180	0
75	20241210	203600	415575990	10180	10180	10180	10180	0
76	20241210	203500	415575990	10180	10180	10180	10180	0
77	20241210	203400	415575990	10180	10180	10180	10180	0
78	20241210	203300	415575990	10180	10180	10180	10180	0
79	20241210	203200	415575990	10180	10180	10180	10180	0
80	20241210	203100	415575990	10180	10180	10180	10180	0
81	20241210	203000	415575990	10180	10180	10180	10180	0
82	20241210	202900	415575990	10180	10180	10180	10180	0
83	20241210	202800	415575990	10180	10180	10180	10180	0
84	20241210	202700	415575990	10180	10180	10180	10180	0
85	20241210	202600	415575990	10180	10180	10180	10180	0
86	20241210	202500	415575990	10180	10180	10180	10180	0
87	20241210	202400	415575990	10180	10180	10180	10180	0
88	20241210	202300	415575990	10180	10180	10180	10180	0
89	20241210	202200	415575990	10180	10180	10180	10180	0
90	20241210	202100	415575990	10180	10180	10180	10180	0
91	20241210	202000	415575990	10180	10180	10180	10180	0
92	20241210	201900	415575990	10180	10180	10180	10180	796
93	20241210	201800	415575990	10180	10180	10180	10180	0
94	20241210	201700	415575990	10180	10180	10180	10180	0
95	20241210	201600	415575990	10180	10180	10180	10180	0
96	20241210	201500	415575990	10180	10180	10180	10180	0
97	20241210	201400	415575990	10180	10180	10180	10180	0
98	20241210	201300	415575990	10180	10180	10180	10180	0
99	20241210	201200	415575990	10180	10180	10180	10180	0
100	20241210	201100	415575990	10180	10180	10180	10180	0
101	20241210	201000	415575990	10180	10180	10180	10180	0
102	20241210	200900	415575990	10180	10180	10180	10180	0
103	20241210	200800	415575990	10180	10180	10180	10180	0
104	20241210	200700	415575990	10180	10180	10180	10180	0
105	20241210	200600	415575990	10180	10180	10180	10180	0
106	20241210	200500	415575990	10180	10180	10180	10180	0
107	20241210	200400	415575990	10180	10180	10180	10180	0
108	20241210	200300	415575990	10180	10180	10180	10180	0
109	20241210	200200	415575990	10180	10180	10180	10180	0
110	20241210	200100	415575990	10180	10180	10180	10180	0
111	20241210	200000	415575990	10180	10180	10180	10180	0
112	20241210	195900	415575990	10180	10180	10180	10180	0
113	20241210	195800	415575990	10180	10180	10180	10180	0
114	20241210	195700	415575990	10180	10180	10180	10180	0
115	20241210	195600	415575990	10180	10180	10180	10180	0
116	20241210	195500	415575990	10180	10180	10180	10180	0
117	20241210	195400	415575990	10180	10180	10180	10180	0
118	20241210	195300	415575990	10180	10180	10180	10180	0
119	20241210	195200	415575990	10180	10180	10180	10180	0
120	20241210	195100	415575990	10180	10180	10180	10180	0
121	20241210	195000	415575990	10180	10180	10180	10180	0
122	20241210	194900	415575990	10180	10180	10180	10180	796
123	20241210	194800	415575990	10180	10180	10180	10180	0
124	20241210	194700	415575990	10180	10180	10180	10180	0
125	20241210	194600	415575990	10180	10180	10180	10180	0
126	20241210	194500	415575990	10180	10180	10180	10180	0
127	20241210	194400	415575990	10180	10180	10180	10180	0
128	20241210	194300	415575990	10180	10180	10180	10180	0
129	20241210	194200	415575990	10180	10180	10180	10180	0
130	20241210	194100	415575990	10180	10180	10180	10180	0
131	20241210	194000	415575990	10180	10180	10180	10180	0
132	20241210	193900	415575990	10180	10180	10180	10180	0
133	20241210	193800	415575990	10180	10180	10180	10180	0
134	20241210	193700	415575990	10180	10180	10180	10180	0
135	20241210	193600	415575990	10180	10180	10180	10180	0
136	20241210	193500	415575990	10180	10180	10180	10180	0
137	20241210	193400	415575990	10180	10180	10180	10180	0
138	20241210	193300	415575990	10180	10180	10180	10180	0
139	20241210	193200	415575990	10180	10180	10180	10180	0
140	20241210	193100	415575990	10180	10180	10180	10180	0
141	20241210	193000	415575990	10180	10180	10180	10180	0
142	20241210	192900	415575990	10180	10180	10180	10180	0
143	20241210	192800	415575990	10180	10180	10180	10180	0
144	20241210	192700	415575990	10180	10180	10180	10180	0
145	20241210	192600	415575990	10180	10180	10180	10180	0
146	20241210	192500	415575990	10180	10180	10180	10180	0
147	20241210	192400	415575990	10180	10180	10180	10180	0
148	20241210	192300	415575990	10180	10180	10180	10180	0
149	20241210	192200	415575990	10180	10180	10180	10180	0
150	20241210	192100	415575990	10180	10180	10180	10180	0
151	20241210	192000	415575990	10180	10180	10180	10180	0
152	20241210	191900	415575990	10180	10180	10180	10180	796
153	20241210	191800	415575990	10180	10180	10180	10180	0
154	20241210	191700	415575990	10180	10180	10180	10180	0
155	20241210	191600	415575990	10180	10180	10180	10180	0
156	20241210	191500	415575990	10180	10180	10180	10180	0
157	20241210	191400	415575990	10180	10180	10180	10180	0
158	20241210	191300	415575990	10180	10180	10180	10180	0
159	20241210	191200	415575990	10180	10180	10180	10180	0
160	20241210	191100	415575990	10180	10180	10180	10180	0
161	20241210	191000	415575990	10180	10180	10180	10180	0
162	20241210	190900	415575990	10180	10180	10180	10180	0
163	20241210	190800	415575990	10180	10180	10180	10180	0
164	20241210	190700	415575990	10180	10180	10180	10180	0
165	20241210	190600	415575990	10180	10180	10180	10180	0
166	20241210	190500	415575990	10180	10180	10180	10180	0
167	20241210	190400	415575990	10180	10180	10180	10180	0
168	20241210	190300	415575990	10180	10180	10180	10180	0
169	20241210	190200	415575990	10180	10180	10180	10180	0
170	20241210	190100	415575990	10180	10180	10180	10180	0
171	20241210	190000	415575990	10180	10180	10180	10180	0
172	20241210	185900	415575990	10180	10180	10180	10180	0
173	20241210	185800	415575990	10180	10180	10180	10180	0
174	20241210	185700	415575990	10180	10180	10180	10180	0
175	20241210	185600	415575990	10180	10180	10180	10180	0
176	20241210	185500	415575990	10180	10180	10180	10180	0
177	20241210	185400	415575990	10180	10180	10180	10180	0
178	20241210	185300	415575990	10180	10180	10180	10180	0
179	20241210	185200	415575990	10180	10180	10180	10180	0
180	20241210	185100	415575990	10180	10180	10180	10180	0
181	20241210	185000	415575990	10180	10180	10180	10180	0
182	20241210	184900	415575990	10180	10180	10180	10180	796
183	20241210	184800	415575990	10180	10180	10180	10180	0
184	20241210	184700	415575990	10180	10180	10180	10180	0
185	20241210	184600	415575990	10180	10180	10180	10180	0
186	20241210	184500	415575990	10180	10180	10180	10180	0
187	20241210	184400	415575990	10180	10180	10180	10180	0
188	20241210	184300	415575990	10180	10180	10180	10180	0
189	20241210	184200	415575990	10180	10180	10180	10180	0
190	20241210	184100	415575990	10180	10180	10180	10180	0
191	20241210	184000	415575990	10180	10180	10180	10180	0
192	20241210	183900	415575990	10180	10180	10180	10180	0
193	20241210	183800	415575990	10180	10180	10180	10180	0
194	20241210	183700	415575990	10180	10180	10180	10180	0
195	20241210	183600	415575990	10180	10180	10180	10180	0
196	20241210	183500	415575990	10180	10180	10180	10180	0
197	20241210	183400	415575990	10180	10180	10180	10180	0
198	20241210	183300	415575990	10180	10180	10180	10180	0
199	20241210	183200	415575990	10180	10180	10180	10180	0
200	20241210	183100	415575990	10180	10180	10180	10180	0
201	20241210	183000	415575990	10180	10180	10180	10180	0
202	20241210	182900	415575990	10180	10180	10180	10180	0
203	20241210	182800	415575990	10180	10180	10180	10180	0
204	20241210	182700	415575990	10180	10180	10180	10180	0
205	20241210	182600	415575990	10180	10180	10180	10180	0
206	20241210	182500	415575990	10180	10180	10180	10180	0
207	20241210	182400	415575990	10180	10180	10180	10180	0
208	20241210	182300	415575990	10180	10180	10180	10180	0
209	20241210	182200	415575990	10180	10180	10180	10180	0
210	20241210	182100	415575990	10180	10180	10180	10180	0
211	20241210	182000	415575990	10180	10180	10180	10180	0
212	20241210	181900	415575990	10180	10180	10180	10180	796
213	20241210	181800	415575990	10180	10180	10180	10180	0
214	20241210	181700	415575990	10180	10180	10180	10180	0
215	20241210	181600	415575990	10180	10180	10180	10180	0
216	20241210	181500	415575990	10180	10180	10180	10180	0
217	20241210	181400	415575990	10180	10180	10180	10180	0
218	20241210	181300	415575990	10180	10180	10180	10180	0
219	20241210	181200	415575990	10180	10180	10180	10180	0
220	20241210	181100	415575990	10180	10180	10180	10180	0
221	20241210	181000	415575990	10180	10180	10180	10180	0
222	20241210	180900	415575990	10180	10180	10180	10180	0
223	20241210	180800	415575990	10180	10180	10180	10180	0
224	20241210	180700	415575990	10180	10180	10180	10180	0
225	20241210	180600	415575990	10180	10180	10180	10180	0
226	20241210	180500	415575990	10180	10180	10180	10180	0
227	20241210	180400	415575990	10180	10180	10180	10180	0
228	20241210	180300	415575990	10180	10180	10180	10180	0
229	20241210	180200	415575990	10180	10180	10180	10180	0
230	20241210	180100	415575990	10180	10180	10180	10180	0
231	20241210	180000	415575990	10180	10180	10180	10180	0
232	20241210	175900	415575990	10180	10180	10180	10180	0
233	20241210	175800	415575990	10180	10180	10180	10180	0
234	20241210	175700	415575990	10180	10180	10180	10180	0
235	20241210	175600	415575990	10180	10180	10180	10180	0
236	20241210	175500	415575990	10180	10180	10180	10180	0
237	20241210	175400	415575990	10180	10180	10180	10180	0
238	20241210	175300	415575990	10180	10180	10180	10180	0
239	20241210	175200	415575990	10180	10180	10180	10180	0
240	20241210	175100	415575990	10180	10180	10180	10180	0
241	20241210	175000	415575990	10180	10180	10180	10180	0
242	20241210	174900	415575990	10180	10180	10180	10180	796
243	20241210	174800	415575990	10180	10180	10180	10180	0
244	20241210	174700	415575990	10180	10180	10180	10180	0
245	20241210	174600	415575990	10180	10180	10180	10180	0
246	20241210	174500	415575990	10180	10180	10180	10180	0
247	20241210	174400	415575990	10180	10180	10180	10180	0
248	20241210	174300	415575990	10180	10180	10180	10180	0
249	20241210	174200	415575990	10180	10180	10180	10180	0
250	20241210	174100	415575990	10180	10180	10180	10180	0
251	20241210	174000	415575990	10180	10180	10180	10180	0
252	20241210	173900	415575990	10180	10180	10180	10180	0
253	20241210	173800	415575990	10180	10180	10180	10180	0
254	20241210	173700	415575990	10180	10180	10180	10180	0
255	20241210	173600	415575990	10180	10180	10180	10180	0
256	20241210	173500	415575990	10180	10180	10180	10180	0
257	20241210	173400	415575990	10180	10180	10180	10180	0
258	20241210	173300	415575990	10180	10180	10180	10180	0
259	20241210	173200	415575990	10180	10180	10180	10180	0
260	20241210	173100	415575990	10180	10180	10180	10180	0
261	20241210	173000	415575990	10180	10180	10180	10180	0
262	20241210	172900	415575990	10180	10180	10180	10180	0
263	20241210	172800	415575990	10180	10180	10180	10180	0
264	20241210	172700	415575990	10180	10180	10180	10180	0
265	20241210	172600	415575990	10180	10180	10180	10180	0
266	20241210	172500	415575990	10180	10180	10180	10180	0
267	20241210	172400	415575990	10180	10180	10180	10180	0
268	20241210	172300	415575990	10180	10180	10180	10180	0
269	20241210	172200	415575990	10180	10180	10180	10180	0
270	20241210	172100	415575990	10180	10180	10180	10180	0
271	20241210	172000	415575990	10180	10180	10180	10180	0
272	20241210	171900	415575990	10180	10180	10180	10180	796
273	20241210	171800	415575990	10180	10180	10180	10180	0
274	20241210	171700	415575990	10180	10180	10180	10180	0
275	20241210	171600	415575990	10180	10180	10180	10180	0
276	20241210	171500	415575990	10180	10180	10180	10180	0
277	20241210	171400	415575990	10180	10180	10180	10180	0
278	20241210	171300	415575990	10180	10180	10180	10180	0
279	20241210	171200	415575990	10180	10180	10180	10180	0
280	20241210	171100	415575990	10180	10180	10180	10180	0
281	20241210	171000	415575990	10180	10180	10180	10180	0
282	20241210	170900	415575990	10180	10180	10180	10180	0
283	20241210	170800	415575990	10180	10180	10180	10180	0
284	20241210	170700	415575990	10180	10180	10180	10180	0
285	20241210	170600	415575990	10180	10180	10180	10180	0
286	20241210	170500	415575990	10180	10180	10180	10180	0
287	20241210	170400	415575990	10180	10180	10180	10180	0
288	20241210	170300	415575990	10180	10180	10180	10180	0
289	20241210	170200	415575990	10180	10180	10180	10180	0
290	20241210	170100	415575990	10180	10180	10180	10180	0
291	20241210	170000	415575990	10180	10180	10180	10180	0
292	20241210	165900	415575990	10180	10180	10180	10180	0
293	20241210	165800	415575990	10180	10180	10180	10180	0
294	20241210	165700	415575990	10180	10180	10180	10180	0
295	20241210	165600	415575990	10180	10180	10180	10180	0
296	20241210	165500	415575990	10180	10180	10180	10180	0
297	20241210	165400	415575990	10180	10180	10180	10180	0
298	20241210	165300	415575990	10180	10180	10180	10180	0
299	20241210	165200	415575990	10180	10180	10180	10180	0
300	20241210	165100	415575990	10180	10180	10180	10180	0
301	20241210	165000	415575990	10180	10180	10180	10180	0
302	20241210	164900	415575990	10180	10180	10180	10180	796
303	20241210	164800	415575990	10180	10180	10180	10180	0
304	20241210	164700	415575990	10180	10180	10180	10180	0
305	20241210	164600	415575990	10180	10180	10180	10180	0
306	20241210	164500	415575990	10180	10180	10180	10180	0
307	20241210	164400	415575990	10180	10180	10180	10180	0
308	20241210	164300	415575990	10180	10180	10180	10180	0
309	20241210	164200	415575990	10180	10180	10180	10180	0
310	20241210	164100	415575990	10180	10180	10180	10180	0
311	20241210	164000	415575990	10180	10180	10180	10180	0
312	20241210	163900	415575990	10180	10180	10180	10180	0
313	20241210	163800	415575990	10180	10180	10180	10180	0
314	20241210	163700	415575990	10180	10180	10180	10180	0
315	20241210	163600	415575990	10180	10180	10180	10180	0
316	20241210	163500	415575990	10180	10180	10180	10180	0
317	20241210	163400	415575990	10180	10180	10180	10180	0
318	20241210	163300	415575990	10180	10180	10180	10180	0
319	20241210	163200	415575990	10180	10180	10180	10180	0
320	20241210	163100	415575990	10180	10180	10180	10180	0
321	20241210	163000	415575990	10180	10180	10180	10180	0
322	20241210	162900	415575990	10180	10180	10180	10180	0
323	20241210	162800	415575990	10180	10180	10180	10180	0
324	20241210	162700	415575990	10180	10180	10180	10180	0
325	20241210	162600	415575990	10180	10180	10180	10180	0
326	20241210	162500	415575990	10180	10180	10180	10180	0
327	20241210	162400	415575990	10180	10180	10180	10180	0
328	20241210	162300	415575990	10180	10180	10180	10180	0
329	20241210	162200	415575990	10180	10180	10180	10180	0
330	20241210	162100	415575990	10180	10180	10180	10180	0
331	20241210	162000	415575990	10180	10180	10180	10180	0
332	20241210	161900	415575990	10180	10180	10180	10180	796
333	20241210	161800	415575990	10180	10180	10180	10180	0
334	20241210	161700	415575990	10180	10180	10180	10180	0
335	20241210	161600	415575990	10180	10180	10180	10180	0
336	20241210	161500	415575990	10180	10180	10180	10180	0
337	20241210	161400	415575990	10180	10180	10180	10180	0
338	20241210	161300	415575990	10180	10180	10180	10180	0
339	20241210	161200	415575990	10180	10180	10180	10180	0
340	20241210	161100	415575990	10180	10180	10180	10180	0
341	20241210	161000	415575990	10180	10180	10180	10180	0
342	20241210	160900	415575990	10180	10180	10180	10180	0
343	20241210	160800	415575990	10180	10180	10180	10180	0
344	20241210	160700	415575990	10180	10180	10180	10180	0
345	20241210	160600	415575990	10180	10180	10180	10180	0
346	20241210	160500	415575990	10180	10180	10180	10180	0
347	20241210	160400	415575990	10180	10180	10180	10180	0
348	20241210	160300	415575990	10180	10180	10180	10180	0
349	20241210	160200	415575990	10180	10180	10180	10180	0
350	20241210	160100	415575990	10180	10180	10180	10180	0
351	20241210	160000	415575990	10180	10180	10180	10180	0
352	20241210	155900	415575990	10180	10180	10180	10180	0
353	20241210	155800	415575990	10180	10180	10180	10180	0
354	20241210	155700	415575990	10180	10180	10180	10180	0
355	20241210	155600	415575990	10180	10180	10180	10180	0
356	20241210	155500	415575990	10180	10180	10180	10180	0
357	20241210	155400	415575990	10180	10180	10180	10180	0
358	20241210	155300	415575990	10180	10180	10180	10180	0
359	20241210	155200	415575990	10180	10180	10180	10180	0
360	20241210	155100	415575990	10180	10180	10180	10180	0
361	20241210	155000	415575990	10180	10180	10180	10180	0
362	20241210	154900	415575990	10180	10180	10180	10180	796
363	20241210	154800	415575990	10180	10180	10180	10180	0
364	20241210	154700	415575990	10180	10180	10180	10180	0
365	20241210	154600	415575990	10180	10180	10180	10180	0
366	20241210	154500	415575990	10180	10180	10180	10180	0
367	20241210	154400	415575990	10180	10180	10180	10180	0
368	20241210	154300	415575990	10180	10180	10180	10180	0
369	20241210	154200	415575990	10180	10180	10180	10180	0
370	20241210	154100	415575990	10180	10180	10180	10180	0
371	20241210	154000	415575990	10180	10180	10180	10180	0
372	20241210	153900	415575990	10180	10180	10180	10180	0
373	20241210	153800	415575990	10180	10180	10180	10180	0
374	20241210	153700	415575990	10180	10180	10180	10180	0
375	20241210	153600	415575990	10180	10180	10180	10180	0
376	20241210	153500	415575990	10180	10180	10180	10180	0
377	20241210	153400	415575990	10180	10180	10180	10180	0
378	20241210	153300	415575990	10180	10180	10180	10180	0
379	20241210	153200	415575990	10180	10180	10180	10180	0
380	20241210	153100	415575990	10180	10180	10180	10180	0
381	20241210	153000	415575990	10180	10180	10180	10180	796
382	20241210	152900	407472710	10140	10140	10140	10140	0
383	20241210	152800	407472710	10140	10140	10140	10140	0
384	20241210	152700	407472710	10140	10140	10140	10140	0
385	20241210	152600	407472710	10140	10140	10140	10140	0
386	20241210	152500	407472710	10140	10140	10140	10140	0
387	20241210	152400	407472710	10140	10140	10140	10140	0
388	20241210	152300	407472710	10140	10140	10140	10140	0
389	20241210	152200	407472710	10140	10140	10140	10140	0
390	20241210	152100	407472710	10140	10140	10140	10140	0
391	20241210	152000	407472710	10140	10140	10140	10140	0
392	20241210	151900	407472710	10140	10140	10140	10140	16
393	20241210	151800	407310470	10140	10140	10140	10140	0
394	20241210	151700	407310470	10140	10140	10140	10140	1
395	20241210	151600	407300330	10140	10140	10140	10140	20
396	20241210	151500	407097530	10140	10140	10140	10140	0
397	20241210	151400	407097530	10140	10110	10140	10110	1257
398	20241210	151300	394375530	10120	10120	10120	10120	0
399	20241210	151200	394375530	10120	10120	10120	10120	0
400	20241210	151100	394375530	10120	10120	10120	10120	0
401	20241210	151000	394375530	10120	10100	10120	10100	79
402	20241210	150900	393576770	10110	10110	10110	10110	0
403	20241210	150800	393576770	10110	10080	10110	10080	11
404	20241210	150700	393465860	10130	10130	10130	10130	135
405	20241210	150600	392098310	10130	10130	10130	10130	0
406	20241210	150500	392098310	10130	10130	10130	10130	200
407	20241210	150400	390072310	10150	10150	10150	10150	0
408	20241210	150300	390072310	10150	10150	10150	10150	0
409	20241210	150200	390072310	10150	10150	10150	10150	0
410	20241210	150100	390072310	10150	10150	10150	10150	0
411	20241210	150000	390072310	10150	10150	10150	10150	0
412	20241210	145900	390072310	10150	10150	10150	10150	0
413	20241210	145800	390072310	10150	10150	10150	10150	0
414	20241210	145700	390072310	10150	10150	10150	10150	0
415	20241210	145600	390072310	10150	10150	10150	10150	0
416	20241210	145500	390072310	10150	10150	10150	10150	0
417	20241210	145400	390072310	10150	10150	10150	10150	2
418	20241210	145300	390052010	10150	10150	10150	10150	0
419	20241210	145200	390052010	10150	10150	10150	10150	0
420	20241210	145100	390052010	10150	10150	10150	10150	2
421	20241210	145000	390031710	10150	10140	10160	10140	238
422	20241210	144900	387616760	10080	10120	10120	10080	90
423	20241210	144800	386708190	10140	10150	10150	10140	11
424	20241210	144700	386596640	10140	10140	10140	10140	0
425	20241210	144600	386596640	10140	10140	10140	10140	0
426	20241210	144500	386596640	10140	10140	10150	10140	3
427	20241210	144400	386566210	10050	10050	10050	10050	1
428	20241210	144300	386556160	10140	10090	10140	10050	424
429	20241210	144200	382277990	10090	10090	10090	10090	0
430	20241210	144100	382277990	10090	10090	10090	10090	201
431	20241210	144000	380249900	10150	10150	10150	10150	0
432	20241210	143900	380249900	10150	10120	10150	10120	21
433	20241210	143800	380037350	10150	10150	10150	10150	0
434	20241210	143700	380037350	10150	10150	10150	10150	1
435	20241210	143600	380027200	10090	10090	10090	10090	3
436	20241210	143500	379996930	10190	10190	10190	10190	0
437	20241210	143400	379996930	10190	10190	10190	10190	0
438	20241210	143300	379996930	10190	10190	10190	10190	0
439	20241210	143200	379996930	10190	10190	10190	10190	0
440	20241210	143100	379996930	10190	10190	10190	10190	0
441	20241210	143000	379996930	10190	10190	10190	10190	0
442	20241210	142900	379996930	10190	10190	10190	10190	0
443	20241210	142800	379996930	10190	10190	10190	10190	0
444	20241210	142700	379996930	10190	10190	10190	10190	0
445	20241210	142600	379996930	10190	10190	10190	10190	0
446	20241210	142500	379996930	10190	10190	10190	10190	0
447	20241210	142400	379996930	10190	10150	10190	10150	200
448	20241210	142300	377962790	10150	10150	10150	10150	0
449	20241210	142200	377962790	10150	10150	10150	10150	0
450	20241210	142100	377962790	10150	10150	10150	10150	0
451	20241210	142000	377962790	10150	10150	10150	10150	0
452	20241210	141900	377962790	10150	10150	10150	10150	0
453	20241210	141800	377962790	10150	10150	10150	10150	3
454	20241210	141700	377932340	10140	10140	10140	10140	0
455	20241210	141600	377932340	10140	10140	10140	10140	35
456	20241210	141500	377577440	10150	10150	10150	10150	0
457	20241210	141400	377577440	10150	10150	10150	10150	0
458	20241210	141300	377577440	10150	10150	10150	10150	0
459	20241210	141200	377577440	10150	10150	10150	10150	0
460	20241210	141100	377577440	10150	10090	10150	10090	11
461	20241210	141000	377466330	10140	10140	10140	10140	0
462	20241210	140900	377466330	10140	10140	10140	10140	2
463	20241210	140800	377446050	10180	10140	10180	10140	118
464	20241210	140700	376248450	10130	10130	10130	10130	2
465	20241210	140600	376228190	10100	10100	10100	10100	18
466	20241210	140500	376046390	10140	10130	10140	10130	2
467	20241210	140400	376026120	10050	10050	10050	10050	0
468	20241210	140300	376026120	10050	10050	10050	10050	1
469	20241210	140200	376016070	10090	10100	10100	10090	115
470	20241210	140100	374855400	10170	10170	10170	10170	0
471	20241210	140000	374855400	10170	10170	10170	10170	0
472	20241210	135900	374855400	10170	10170	10170	10170	0
473	20241210	135800	374855400	10170	10170	10170	10170	0
474	20241210	135700	374855400	10170	9990	10170	9990	2
475	20241210	135600	374835240	9870	9870	9870	9870	0
476	20241210	135500	374835240	9870	10170	10170	9870	648
477	20241210	135400	368339800	10200	10200	10200	10200	0
478	20241210	135300	368339800	10200	10200	10200	10200	0
479	20241210	135200	368339800	10200	10200	10200	10200	0
480	20241210	135100	368339800	10200	10200	10200	10200	0
481	20241210	135000	368339800	10200	10200	10200	10200	2
482	20241210	134900	368319400	10200	10200	10200	10200	0
483	20241210	134800	368319400	10200	10200	10200	10200	0
484	20241210	134700	368319400	10200	10200	10200	10200	0
485	20241210	134600	368319400	10200	10200	10200	10200	0
486	20241210	134500	368319400	10200	10200	10200	10200	0
487	20241210	134400	368319400	10200	10200	10200	10200	0
488	20241210	134300	368319400	10200	10200	10200	10200	2
489	20241210	134200	368299000	10210	10210	10210	10210	0
490	20241210	134100	368299000	10210	10210	10210	10210	39
491	20241210	134000	367900810	10210	10210	10210	10210	0
492	20241210	133900	367900810	10210	10210	10210	10210	0
493	20241210	133800	367900810	10210	10210	10210	10210	0
494	20241210	133700	367900810	10210	10210	10210	10210	0
495	20241210	133600	367900810	10210	10210	10210	10210	0
496	20241210	133500	367900810	10210	10210	10210	10210	1
497	20241210	133400	367890600	10190	10190	10190	10190	0
498	20241210	133300	367890600	10190	10190	10190	10190	0
499	20241210	133200	367890600	10190	10190	10190	10190	0
500	20241210	133100	367890600	10190	10190	10190	10190	0
501	20241210	133000	367890600	10190	10190	10190	10190	51
502	20241210	132900	367370910	10210	10210	10210	10210	0
503	20241210	132800	367370910	10210	10210	10210	10210	0
504	20241210	132700	367370910	10210	10210	10210	10210	1
505	20241210	132600	367360700	10210	10210	10210	10210	0
506	20241210	132500	367360700	10210	10210	10210	10210	1
507	20241210	132400	367350490	10220	10220	10220	10220	0
508	20241210	132300	367350490	10220	10220	10220	10220	0
509	20241210	132200	367350490	10220	10200	10220	10200	595
510	20241210	132100	361279270	10190	10120	10190	10120	1401
511	20241210	132000	347077670	10080	10080	10080	10080	0
512	20241210	131900	347077670	10080	10080	10080	10080	0
513	20241210	131800	347077670	10080	10080	10080	10080	20
514	20241210	131700	346876070	10080	10080	10080	10080	0
515	20241210	131600	346876070	10080	10080	10080	10080	0
516	20241210	131500	346876070	10080	10080	10080	10080	0
517	20241210	131400	346876070	10080	10080	10080	10080	50
518	20241210	131300	346372070	10120	10120	10120	10120	0
519	20241210	131200	346372070	10120	10120	10120	10120	0
520	20241210	131100	346372070	10120	10120	10120	10120	0
521	20241210	131000	346372070	10120	10120	10120	10120	0
522	20241210	130900	346372070	10120	10120	10120	10120	0
523	20241210	130800	346372070	10120	10120	10120	10120	127
524	20241210	130700	345086830	10110	10110	10110	10110	0
525	20241210	130600	345086830	10110	10100	10110	10100	180
526	20241210	130500	343268030	10100	10100	10100	10100	194
527	20241210	130400	341308630	10100	10100	10100	10100	0
528	20241210	130300	341308630	10100	10100	10100	10100	0
529	20241210	130200	341308630	10100	10100	10100	10100	1
530	20241210	130100	341298530	10100	10100	10100	10100	1
531	20241210	130000	341288430	10080	10080	10080	10080	100
532	20241210	125900	340280430	10060	10060	10060	10060	2
533	20241210	125800	340260310	10100	10100	10100	10100	0
534	20241210	125700	340260310	10100	10100	10100	10100	0
535	20241210	125600	340260310	10100	10100	10100	10100	1
536	20241210	125500	340250210	10100	10100	10100	10100	0
537	20241210	125400	340250210	10100	10100	10100	10100	20
538	20241210	125300	340048210	10100	10100	10100	10100	0
539	20241210	125200	340048210	10100	10100	10100	10100	0
540	20241210	125100	340048210	10100	10100	10100	10100	0
541	20241210	125000	340048210	10100	10100	10100	10100	0
542	20241210	124900	340048210	10100	10100	10100	10100	0
543	20241210	124800	340048210	10100	10100	10100	10100	0
544	20241210	124700	340048210	10100	10100	10100	10100	0
545	20241210	124600	340048210	10100	10100	10100	10100	0
546	20241210	124500	340048210	10100	10100	10100	10100	1
547	20241210	124400	340038110	10060	10060	10060	10060	0
548	20241210	124300	340038110	10060	10060	10060	10060	1
549	20241210	124200	340028050	10100	10100	10100	10100	0
550	20241210	124100	340028050	10100	10100	10100	10100	1
551	20241210	124000	340017950	10100	10100	10100	10100	0
552	20241210	123900	340017950	10100	10100	10100	10100	0
553	20241210	123800	340017950	10100	10100	10100	10100	0
554	20241210	123700	340017950	10100	10100	10100	10100	0
555	20241210	123600	340017950	10100	10100	10100	10100	8
556	20241210	123500	339937150	10100	10100	10100	10100	8
557	20241210	123400	339856350	10090	10050	10090	10050	129
558	20241210	123300	338556770	10050	10050	10050	10050	0
559	20241210	123200	338556770	10050	10050	10050	10050	7
560	20241210	123100	338486420	10050	10050	10050	10050	0
561	20241210	123000	338486420	10050	10050	10050	10050	0
562	20241210	122900	338486420	10050	10050	10050	10050	0
563	20241210	122800	338486420	10050	10050	10050	10050	0
564	20241210	122700	338486420	10050	10050	10050	10050	0
565	20241210	122600	338486420	10050	10050	10050	10050	0
566	20241210	122500	338486420	10050	10050	10050	10050	0
567	20241210	122400	338486420	10050	10050	10050	10050	20
568	20241210	122300	338285420	10050	10050	10050	10050	0
569	20241210	122200	338285420	10050	10050	10050	10050	120
570	20241210	122100	337079420	10050	10050	10050	10050	0
571	20241210	122000	337079420	10050	10030	10050	10030	78
572	20241210	121900	336296960	10030	10030	10030	10030	0
573	20241210	121800	336296960	10030	10050	10050	10030	29
574	20241210	121700	336005670	10050	10050	10050	10050	0
575	20241210	121600	336005670	10050	10050	10050	10050	4
576	20241210	121500	335965470	10000	10000	10000	10000	0
577	20241210	121400	335965470	10000	10000	10000	10000	0
578	20241210	121300	335965470	10000	10000	10000	10000	0
579	20241210	121200	335965470	10000	10000	10000	10000	1
580	20241210	121100	335955470	10000	10000	10000	10000	1
581	20241210	121000	335945470	10040	10040	10040	10040	0
582	20241210	120900	335945470	10040	10040	10040	10040	0
583	20241210	120800	335945470	10040	10040	10040	10040	0
584	20241210	120700	335945470	10040	10040	10040	10040	0
585	20241210	120600	335945470	10040	10040	10040	10040	40
586	20241210	120500	335543870	10050	10050	10050	10050	0
587	20241210	120400	335543870	10050	10050	10050	10050	0
588	20241210	120300	335543870	10050	10050	10050	10050	0
589	20241210	120200	335543870	10050	10050	10050	10050	3
590	20241210	120100	335513720	10050	10050	10050	10050	27
591	20241210	120000	335242370	10050	10050	10050	10050	0
592	20241210	115900	335242370	10050	10050	10050	10050	4
593	20241210	115800	335202170	10080	10080	10080	10080	0
594	20241210	115700	335202170	10080	10080	10080	10080	0
595	20241210	115600	335202170	10080	10080	10080	10080	0
596	20241210	115500	335202170	10080	10080	10080	10080	0
597	20241210	115400	335202170	10080	10080	10080	10080	0
598	20241210	115300	335202170	10080	10080	10080	10080	1
599	20241210	115200	335192090	9980	10000	10000	9980	30
600	20241210	115100	334892400	10090	10090	10090	10090	0
601	20241210	115000	334892400	10090	10090	10090	10090	0
602	20241210	114900	334892400	10090	10090	10090	10090	100
603	20241210	114800	333883400	10090	10000	10090	10000	47
604	20241210	114700	333413310	10000	10000	10000	10000	56
605	20241210	114600	332853310	10100	10100	10100	10100	1
606	20241210	114500	332843210	9990	9990	9990	9990	2
607	20241210	114400	332823230	10100	10100	10100	10100	0
608	20241210	114300	332823230	10100	10100	10100	10100	1
609	20241210	114200	332813130	10110	10110	10110	10110	0
610	20241210	114100	332813130	10110	10100	10110	10100	5
611	20241210	114000	332762610	9880	10010	10010	9880	499
612	20241210	113900	327788180	10120	10120	10120	10120	0
613	20241210	113800	327788180	10120	10120	10120	10120	0
614	20241210	113700	327788180	10120	10120	10120	10120	11
615	20241210	113600	327676860	10120	10120	10120	10120	0
616	20241210	113500	327676860	10120	10120	10120	10120	0
617	20241210	113400	327676860	10120	10120	10120	10120	0
618	20241210	113300	327676860	10120	10120	10120	10120	1
619	20241210	113200	327666740	10110	10050	10110	10000	203
620	20241210	113100	325632620	10100	10100	10100	10100	0
621	20241210	113000	325632620	10100	10100	10100	10100	0
622	20241210	112900	325632620	10100	10100	10100	10100	51
623	20241210	112800	325117520	10100	10100	10100	10100	0
624	20241210	112700	325117520	10100	10100	10100	10100	0
625	20241210	112600	325117520	10100	10100	10100	10100	0
626	20241210	112500	325117520	10100	10090	10100	10090	56
627	20241210	112400	324552430	10070	10070	10070	10070	0
628	20241210	112300	324552430	10070	10070	10070	10070	0
629	20241210	112200	324552430	10070	10070	10070	10070	0
630	20241210	112100	324552430	10070	10070	10070	10070	0
631	20241210	112000	324552430	10070	10070	10070	10070	0
632	20241210	111900	324552430	10070	10070	10070	10070	0
633	20241210	111800	324552430	10070	10070	10070	10070	0
634	20241210	111700	324552430	10070	10070	10070	10070	0
635	20241210	111600	324552430	10070	10070	10070	10070	0
636	20241210	111500	324552430	10070	10070	10070	10070	0
637	20241210	111400	324552430	10070	10070	10070	10070	0
638	20241210	111300	324552430	10070	10070	10070	10070	120
639	20241210	111200	323344030	10080	10080	10080	10080	0
640	20241210	111100	323344030	10080	10080	10080	10080	15
641	20241210	111000	323192830	10080	10080	10080	10080	0
642	20241210	110900	323192830	10080	10080	10080	10080	1
643	20241210	110800	323182750	10030	10030	10030	10030	0
644	20241210	110700	323182750	10030	10030	10030	10030	0
645	20241210	110600	323182750	10030	10050	10050	10030	751
646	20241210	110500	315649590	10070	10070	10070	10070	0
647	20241210	110400	315649590	10070	10080	10080	10070	10
648	20241210	110300	315548850	10090	10090	10090	10090	0
649	20241210	110200	315548850	10090	10090	10090	10090	5
650	20241210	110100	315498400	10100	10100	10100	10100	0
651	20241210	110000	315498400	10100	10100	10100	10100	4
652	20241210	105900	315458000	10100	10100	10100	10100	0
653	20241210	105800	315458000	10100	10100	10100	10100	20
654	20241210	105700	315256000	10150	10150	10150	10150	0
655	20241210	105600	315256000	10150	10150	10150	10150	0
656	20241210	105500	315256000	10150	10150	10150	10150	0
657	20241210	105400	315256000	10150	10150	10150	10150	0
658	20241210	105300	315256000	10150	10150	10150	10150	0
659	20241210	105200	315256000	10150	10150	10150	10150	0
660	20241210	105100	315256000	10150	10150	10150	10150	30
661	20241210	105000	314951500	10150	10150	10150	10150	6
662	20241210	104900	314890600	10070	10070	10070	10070	0
663	20241210	104800	314890600	10070	10070	10070	10070	0
664	20241210	104700	314890600	10070	10070	10070	10070	0
665	20241210	104600	314890600	10070	10070	10070	10070	0
666	20241210	104500	314890600	10070	10070	10070	10070	0
667	20241210	104400	314890600	10070	10130	10130	10070	21
668	20241210	104300	314678650	10130	10130	10130	10130	100
669	20241210	104200	313665650	10190	10190	10190	10190	0
670	20241210	104100	313665650	10190	10190	10190	10190	0
671	20241210	104000	313665650	10190	10140	10190	10140	805
672	20241210	103900	305502700	10200	10200	10200	10200	6
673	20241210	103800	305441500	10200	10200	10200	10200	0
674	20241210	103700	305441500	10200	10200	10200	10200	0
675	20241210	103600	305441500	10200	10190	10200	10190	2746
676	20241210	103500	277451960	10170	10170	10170	10170	234
677	20241210	103400	275072180	10130	10130	10130	10130	0
678	20241210	103300	275072180	10130	10150	10150	10130	50
679	20241210	103200	274565210	10150	10170	10170	10150	22
680	20241210	103100	274341890	10170	10170	10170	10170	0
681	20241210	103000	274341890	10170	10170	10170	10170	18
682	20241210	102900	274158830	10170	10170	10170	10170	1
683	20241210	102800	274148660	10190	10190	10190	10190	34
684	20241210	102700	273802200	10190	10190	10190	10190	5
685	20241210	102600	273751250	10190	10190	10190	10190	22
686	20241210	102500	273527070	10190	10190	10190	10190	0
687	20241210	102400	273527070	10190	10190	10190	10190	0
688	20241210	102300	273527070	10190	10190	10190	10190	99
689	20241210	102200	272518260	10180	10180	10180	10180	10
690	20241210	102100	272416460	10190	10190	10190	10190	0
691	20241210	102000	272416460	10190	10190	10190	10190	1
692	20241210	101900	272406270	10140	10140	10140	10140	3
693	20241210	101800	272375850	10140	10140	10140	10140	0
694	20241210	101700	272375850	10140	10140	10140	10140	10
695	20241210	101600	272274450	10140	10140	10140	10140	20
696	20241210	101500	272071650	10140	10140	10140	10140	20
697	20241210	101400	271868850	10230	10210	10230	10210	166
698	20241210	101300	270171950	10220	10220	10220	10220	0
699	20241210	101200	270171950	10220	10220	10220	10220	0
700	20241210	101100	270171950	10220	10220	10220	10220	412
701	20241210	101000	265961310	10220	10220	10220	10220	304
702	20241210	100900	262854430	10210	10210	10210	10210	0
703	20241210	100800	262854430	10210	10190	10210	10190	774
704	20241210	100700	254952830	10190	10190	10190	10190	3
705	20241210	100600	254922260	10190	10190	10190	10190	1
706	20241210	100500	254912070	10200	10150	10200	10150	324
707	20241210	100400	251616660	10140	10140	10140	10140	53
708	20241210	100300	251079240	10140	10040	10140	10040	12
709	20241210	100200	250958660	10040	10040	10040	10040	5
710	20241210	100100	250908460	10140	10140	10140	10140	2
711	20241210	100000	250888180	10020	10020	10020	10020	0
712	20241210	095900	250888180	10020	10080	10080	10020	91
713	20241210	095800	249974140	10070	10110	10110	10070	95
714	20241210	095700	249017130	10110	10110	10110	10110	1
715	20241210	095600	249007020	10110	10110	10110	10110	10
716	20241210	095500	248905920	10110	10110	10110	10110	1
717	20241210	095400	248895810	10170	10170	10170	10170	0
718	20241210	095300	248895810	10170	10170	10170	10170	41
719	20241210	095200	248478840	10170	10170	10170	10170	0
720	20241210	095100	248478840	10170	10110	10170	10110	6
721	20241210	095000	248418060	10110	10110	10110	10110	76
722	20241210	094900	247649700	10110	10110	10110	10110	33
723	20241210	094800	247316070	10170	10170	10170	10170	20
724	20241210	094700	247112670	10110	10120	10120	10110	27
725	20241210	094600	246839490	10120	10120	10120	10120	10
726	20241210	094500	246738290	10120	10120	10120	10120	41
727	20241210	094400	246323370	10120	10120	10120	10120	6
728	20241210	094300	246262650	10120	10180	10190	10120	40
729	20241210	094200	245855800	10190	10190	10190	10190	4
730	20241210	094100	245815040	10210	10210	10210	10210	0
731	20241210	094000	245815040	10210	10210	10210	10210	52
732	20241210	093900	245284120	10210	10170	10210	10170	521
733	20241210	093800	239980830	10110	10110	10170	10110	20
734	20241210	093700	239778570	10110	10180	10180	10110	60
735	20241210	093600	239168470	10180	10130	10180	10120	176
736	20241210	093500	237386870	10190	10120	10190	10120	19
737	20241210	093400	237194420	10120	10240	10270	10120	362
738	20241210	093300	233492420	10240	10080	10270	10080	2886
739	20241210	093200	204172430	10190	10190	10190	10190	0
740	20241210	093100	204172430	10190	10190	10190	10190	0
741	20241210	093000	204172430	10190	10130	10190	10130	611
742	20241210	092900	197966040	10130	10070	10140	10070	3690
743	20241210	092800	160593990	10090	10090	10090	10090	0
744	20241210	092700	160593990	10090	10090	10090	10090	0
745	20241210	092600	160593990	10090	10090	10090	10090	9
746	20241210	092500	160503180	10130	10130	10130	10130	10
747	20241210	092400	160401880	10150	10000	10150	10000	714
748	20241210	092300	153202230	10080	9990	10080	9990	282
749	20241210	092200	150375130	9970	9850	9990	9850	51
750	20241210	092100	149867210	9990	10100	10100	9830	627
751	20241210	092000	143683670	10040	9950	10040	9950	305
752	20241210	091900	140627210	9970	9990	9990	9970	31
753	20241210	091800	140317940	10040	10000	10100	10000	1041
754	20241210	091700	129863890	10000	9890	10000	9890	1207
755	20241210	091600	117848540	9900	9800	9970	9800	1568
756	20241210	091500	102303980	9850	9840	9850	9840	163
757	20241210	091400	100699950	9840	9820	9840	9780	254
758	20241210	091300	98210730	9780	9690	9810	9690	69
759	20241210	091200	97538880	9800	9750	9800	9750	1518
760	20241210	091100	82694480	9740	9740	9740	9740	0
761	20241210	091000	82694480	9740	9720	9740	9720	344
762	20241210	090900	79344850	9660	9730	9730	9500	1693
763	20241210	090800	63213760	9640	9640	9640	9640	1000
764	20241210	090700	53573760	9640	9730	9730	9640	321
765	20241210	090600	50479140	9640	9630	9700	9630	761
766	20241210	090500	43139490	9670	9670	9670	9670	0
767	20241210	090400	43139490	9670	9490	9670	9490	3
768	20241210	090300	43110840	9490	9490	9680	9480	1002
769	20241210	090200	33594390	9700	9580	9700	9580	300
770	20241210	090100	30693170	9500	9480	9510	9480	1326
771	20241210	090000	18118490	9500	9270	9500	9270	1947