KissMeData/452300/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214400	193056325	2850	2850	2850	2850	1317
3	20241218	214300	193056325	2850	2850	2850	2850	0
4	20241218	214200	193056325	2850	2850	2850	2850	0
5	20241218	214100	193056325	2850	2850	2850	2850	0
6	20241218	214000	193056325	2850	2850	2850	2850	0
7	20241218	213900	193056325	2850	2850	2850	2850	0
8	20241218	213800	193056325	2850	2850	2850	2850	0
9	20241218	213700	193056325	2850	2850	2850	2850	0
10	20241218	213600	193056325	2850	2850	2850	2850	0
11	20241218	213500	193056325	2850	2850	2850	2850	0
12	20241218	213400	193056325	2850	2850	2850	2850	0
13	20241218	213300	193056325	2850	2850	2850	2850	0
14	20241218	213200	193056325	2850	2850	2850	2850	0
15	20241218	213100	193056325	2850	2850	2850	2850	0
16	20241218	213000	193056325	2850	2850	2850	2850	0
17	20241218	212900	193056325	2850	2850	2850	2850	0
18	20241218	212800	193056325	2850	2850	2850	2850	0
19	20241218	212700	193056325	2850	2850	2850	2850	0
20	20241218	212600	193056325	2850	2850	2850	2850	0
21	20241218	212500	193056325	2850	2850	2850	2850	0
22	20241218	212400	193056325	2850	2850	2850	2850	0
23	20241218	212300	193056325	2850	2850	2850	2850	0
24	20241218	212200	193056325	2850	2850	2850	2850	0
25	20241218	212100	193056325	2850	2850	2850	2850	0
26	20241218	212000	193056325	2850	2850	2850	2850	0
27	20241218	211900	193056325	2850	2850	2850	2850	0
28	20241218	211800	193056325	2850	2850	2850	2850	0
29	20241218	211700	193056325	2850	2850	2850	2850	0
30	20241218	211600	193056325	2850	2850	2850	2850	0
31	20241218	211500	193056325	2850	2850	2850	2850	0
32	20241218	211400	193056325	2850	2850	2850	2850	1317
33	20241218	211300	193056325	2850	2850	2850	2850	0
34	20241218	211200	193056325	2850	2850	2850	2850	0
35	20241218	211100	193056325	2850	2850	2850	2850	0
36	20241218	211000	193056325	2850	2850	2850	2850	0
37	20241218	210900	193056325	2850	2850	2850	2850	0
38	20241218	210800	193056325	2850	2850	2850	2850	0
39	20241218	210700	193056325	2850	2850	2850	2850	0
40	20241218	210600	193056325	2850	2850	2850	2850	0
41	20241218	210500	193056325	2850	2850	2850	2850	0
42	20241218	210400	193056325	2850	2850	2850	2850	0
43	20241218	210300	193056325	2850	2850	2850	2850	0
44	20241218	210200	193056325	2850	2850	2850	2850	0
45	20241218	210100	193056325	2850	2850	2850	2850	0
46	20241218	210000	193056325	2850	2850	2850	2850	0
47	20241218	205900	193056325	2850	2850	2850	2850	0
48	20241218	205800	193056325	2850	2850	2850	2850	0
49	20241218	205700	193056325	2850	2850	2850	2850	0
50	20241218	205600	193056325	2850	2850	2850	2850	0
51	20241218	205500	193056325	2850	2850	2850	2850	0
52	20241218	205400	193056325	2850	2850	2850	2850	0
53	20241218	205300	193056325	2850	2850	2850	2850	0
54	20241218	205200	193056325	2850	2850	2850	2850	0
55	20241218	205100	193056325	2850	2850	2850	2850	0
56	20241218	205000	193056325	2850	2850	2850	2850	0
57	20241218	204900	193056325	2850	2850	2850	2850	0
58	20241218	204800	193056325	2850	2850	2850	2850	0
59	20241218	204700	193056325	2850	2850	2850	2850	0
60	20241218	204600	193056325	2850	2850	2850	2850	0
61	20241218	204500	193056325	2850	2850	2850	2850	0
62	20241218	204400	193056325	2850	2850	2850	2850	1317
63	20241218	204300	193056325	2850	2850	2850	2850	0
64	20241218	204200	193056325	2850	2850	2850	2850	0
65	20241218	204100	193056325	2850	2850	2850	2850	0
66	20241218	204000	193056325	2850	2850	2850	2850	0
67	20241218	203900	193056325	2850	2850	2850	2850	0
68	20241218	203800	193056325	2850	2850	2850	2850	0
69	20241218	203700	193056325	2850	2850	2850	2850	0
70	20241218	203600	193056325	2850	2850	2850	2850	0
71	20241218	203500	193056325	2850	2850	2850	2850	0
72	20241218	203400	193056325	2850	2850	2850	2850	0
73	20241218	203300	193056325	2850	2850	2850	2850	0
74	20241218	203200	193056325	2850	2850	2850	2850	0
75	20241218	203100	193056325	2850	2850	2850	2850	0
76	20241218	203000	193056325	2850	2850	2850	2850	0
77	20241218	202900	193056325	2850	2850	2850	2850	0
78	20241218	202800	193056325	2850	2850	2850	2850	0
79	20241218	202700	193056325	2850	2850	2850	2850	0
80	20241218	202600	193056325	2850	2850	2850	2850	0
81	20241218	202500	193056325	2850	2850	2850	2850	0
82	20241218	202400	193056325	2850	2850	2850	2850	0
83	20241218	202300	193056325	2850	2850	2850	2850	0
84	20241218	202200	193056325	2850	2850	2850	2850	0
85	20241218	202100	193056325	2850	2850	2850	2850	0
86	20241218	202000	193056325	2850	2850	2850	2850	0
87	20241218	201900	193056325	2850	2850	2850	2850	0
88	20241218	201800	193056325	2850	2850	2850	2850	0
89	20241218	201700	193056325	2850	2850	2850	2850	0
90	20241218	201600	193056325	2850	2850	2850	2850	0
91	20241218	201500	193056325	2850	2850	2850	2850	0
92	20241218	201400	193056325	2850	2850	2850	2850	1317
93	20241218	201300	193056325	2850	2850	2850	2850	0
94	20241218	201200	193056325	2850	2850	2850	2850	0
95	20241218	201100	193056325	2850	2850	2850	2850	0
96	20241218	201000	193056325	2850	2850	2850	2850	0
97	20241218	200900	193056325	2850	2850	2850	2850	0
98	20241218	200800	193056325	2850	2850	2850	2850	0
99	20241218	200700	193056325	2850	2850	2850	2850	0
100	20241218	200600	193056325	2850	2850	2850	2850	0
101	20241218	200500	193056325	2850	2850	2850	2850	0
102	20241218	200400	193056325	2850	2850	2850	2850	0
103	20241218	200300	193056325	2850	2850	2850	2850	0
104	20241218	200200	193056325	2850	2850	2850	2850	0
105	20241218	200100	193056325	2850	2850	2850	2850	0
106	20241218	200000	193056325	2850	2850	2850	2850	0
107	20241218	195900	193056325	2850	2850	2850	2850	0
108	20241218	195800	193056325	2850	2850	2850	2850	0
109	20241218	195700	193056325	2850	2850	2850	2850	0
110	20241218	195600	193056325	2850	2850	2850	2850	0
111	20241218	195500	193056325	2850	2850	2850	2850	0
112	20241218	195400	193056325	2850	2850	2850	2850	0
113	20241218	195300	193056325	2850	2850	2850	2850	0
114	20241218	195200	193056325	2850	2850	2850	2850	0
115	20241218	195100	193056325	2850	2850	2850	2850	0
116	20241218	195000	193056325	2850	2850	2850	2850	0
117	20241218	194900	193056325	2850	2850	2850	2850	0
118	20241218	194800	193056325	2850	2850	2850	2850	0
119	20241218	194700	193056325	2850	2850	2850	2850	0
120	20241218	194600	193056325	2850	2850	2850	2850	0
121	20241218	194500	193056325	2850	2850	2850	2850	0
122	20241218	194400	193056325	2850	2850	2850	2850	1317
123	20241218	194300	193056325	2850	2850	2850	2850	0
124	20241218	194200	193056325	2850	2850	2850	2850	0
125	20241218	194100	193056325	2850	2850	2850	2850	0
126	20241218	194000	193056325	2850	2850	2850	2850	0
127	20241218	193900	193056325	2850	2850	2850	2850	0
128	20241218	193800	193056325	2850	2850	2850	2850	0
129	20241218	193700	193056325	2850	2850	2850	2850	0
130	20241218	193600	193056325	2850	2850	2850	2850	0
131	20241218	193500	193056325	2850	2850	2850	2850	0
132	20241218	193400	193056325	2850	2850	2850	2850	0
133	20241218	193300	193056325	2850	2850	2850	2850	0
134	20241218	193200	193056325	2850	2850	2850	2850	0
135	20241218	193100	193056325	2850	2850	2850	2850	0
136	20241218	193000	193056325	2850	2850	2850	2850	0
137	20241218	192900	193056325	2850	2850	2850	2850	0
138	20241218	192800	193056325	2850	2850	2850	2850	0
139	20241218	192700	193056325	2850	2850	2850	2850	0
140	20241218	192600	193056325	2850	2850	2850	2850	0
141	20241218	192500	193056325	2850	2850	2850	2850	0
142	20241218	192400	193056325	2850	2850	2850	2850	0
143	20241218	192300	193056325	2850	2850	2850	2850	0
144	20241218	192200	193056325	2850	2850	2850	2850	0
145	20241218	192100	193056325	2850	2850	2850	2850	0
146	20241218	192000	193056325	2850	2850	2850	2850	0
147	20241218	191900	193056325	2850	2850	2850	2850	0
148	20241218	191800	193056325	2850	2850	2850	2850	0
149	20241218	191700	193056325	2850	2850	2850	2850	0
150	20241218	191600	193056325	2850	2850	2850	2850	0
151	20241218	191500	193056325	2850	2850	2850	2850	0
152	20241218	191400	193056325	2850	2850	2850	2850	1317
153	20241218	191300	193056325	2850	2850	2850	2850	0
154	20241218	191200	193056325	2850	2850	2850	2850	0
155	20241218	191100	193056325	2850	2850	2850	2850	0
156	20241218	191000	193056325	2850	2850	2850	2850	0
157	20241218	190900	193056325	2850	2850	2850	2850	0
158	20241218	190800	193056325	2850	2850	2850	2850	0
159	20241218	190700	193056325	2850	2850	2850	2850	0
160	20241218	190600	193056325	2850	2850	2850	2850	0
161	20241218	190500	193056325	2850	2850	2850	2850	0
162	20241218	190400	193056325	2850	2850	2850	2850	0
163	20241218	190300	193056325	2850	2850	2850	2850	0
164	20241218	190200	193056325	2850	2850	2850	2850	0
165	20241218	190100	193056325	2850	2850	2850	2850	0
166	20241218	190000	193056325	2850	2850	2850	2850	0
167	20241218	185900	193056325	2850	2850	2850	2850	0
168	20241218	185800	193056325	2850	2850	2850	2850	0
169	20241218	185700	193056325	2850	2850	2850	2850	0
170	20241218	185600	193056325	2850	2850	2850	2850	0
171	20241218	185500	193056325	2850	2850	2850	2850	0
172	20241218	185400	193056325	2850	2850	2850	2850	0
173	20241218	185300	193056325	2850	2850	2850	2850	0
174	20241218	185200	193056325	2850	2850	2850	2850	0
175	20241218	185100	193056325	2850	2850	2850	2850	0
176	20241218	185000	193056325	2850	2850	2850	2850	0
177	20241218	184900	193056325	2850	2850	2850	2850	0
178	20241218	184800	193056325	2850	2850	2850	2850	0
179	20241218	184700	193056325	2850	2850	2850	2850	0
180	20241218	184600	193056325	2850	2850	2850	2850	0
181	20241218	184500	193056325	2850	2850	2850	2850	0
182	20241218	184400	193056325	2850	2850	2850	2850	1317
183	20241218	184300	193056325	2850	2850	2850	2850	0
184	20241218	184200	193056325	2850	2850	2850	2850	0
185	20241218	184100	193056325	2850	2850	2850	2850	0
186	20241218	184000	193056325	2850	2850	2850	2850	0
187	20241218	183900	193056325	2850	2850	2850	2850	0
188	20241218	183800	193056325	2850	2850	2850	2850	0
189	20241218	183700	193056325	2850	2850	2850	2850	0
190	20241218	183600	193056325	2850	2850	2850	2850	0
191	20241218	183500	193056325	2850	2850	2850	2850	0
192	20241218	183400	193056325	2850	2850	2850	2850	0
193	20241218	183300	193056325	2850	2850	2850	2850	0
194	20241218	183200	193056325	2850	2850	2850	2850	0
195	20241218	183100	193056325	2850	2850	2850	2850	0
196	20241218	183000	193056325	2850	2850	2850	2850	0
197	20241218	182900	193056325	2850	2850	2850	2850	0
198	20241218	182800	193056325	2850	2850	2850	2850	0
199	20241218	182700	193056325	2850	2850	2850	2850	0
200	20241218	182600	193056325	2850	2850	2850	2850	0
201	20241218	182500	193056325	2850	2850	2850	2850	0
202	20241218	182400	193056325	2850	2850	2850	2850	0
203	20241218	182300	193056325	2850	2850	2850	2850	0
204	20241218	182200	193056325	2850	2850	2850	2850	0
205	20241218	182100	193056325	2850	2850	2850	2850	0
206	20241218	182000	193056325	2850	2850	2850	2850	0
207	20241218	181900	193056325	2850	2850	2850	2850	0
208	20241218	181800	193056325	2850	2850	2850	2850	0
209	20241218	181700	193056325	2850	2850	2850	2850	0
210	20241218	181600	193056325	2850	2850	2850	2850	0
211	20241218	181500	193056325	2850	2850	2850	2850	0
212	20241218	181400	193056325	2850	2850	2850	2850	1317
213	20241218	181300	193056325	2850	2850	2850	2850	0
214	20241218	181200	193056325	2850	2850	2850	2850	0
215	20241218	181100	193056325	2850	2850	2850	2850	0
216	20241218	181000	193056325	2850	2850	2850	2850	0
217	20241218	180900	193056325	2850	2850	2850	2850	0
218	20241218	180800	193056325	2850	2850	2850	2850	0
219	20241218	180700	193056325	2850	2850	2850	2850	0
220	20241218	180600	193056325	2850	2850	2850	2850	0
221	20241218	180500	193056325	2850	2850	2850	2850	0
222	20241218	180400	193056325	2850	2850	2850	2850	0
223	20241218	180300	193056325	2850	2850	2850	2850	0
224	20241218	180200	193056325	2850	2850	2850	2850	0
225	20241218	180100	193056325	2850	2850	2850	2850	0
226	20241218	180000	193056325	2850	2850	2850	2850	0
227	20241218	175900	193056325	2850	2850	2850	2850	0
228	20241218	175800	193056325	2850	2850	2850	2850	0
229	20241218	175700	193056325	2850	2850	2850	2850	0
230	20241218	175600	193056325	2850	2850	2850	2850	0
231	20241218	175500	193056325	2850	2850	2850	2850	0
232	20241218	175400	193056325	2850	2850	2850	2850	0
233	20241218	175300	193056325	2850	2850	2850	2850	0
234	20241218	175200	193056325	2850	2850	2850	2850	0
235	20241218	175100	193056325	2850	2850	2850	2850	0
236	20241218	175000	193056325	2850	2850	2850	2850	0
237	20241218	174900	193056325	2850	2850	2850	2850	0
238	20241218	174800	193056325	2850	2850	2850	2850	0
239	20241218	174700	193056325	2850	2850	2850	2850	0
240	20241218	174600	193056325	2850	2850	2850	2850	0
241	20241218	174500	193056325	2850	2850	2850	2850	0
242	20241218	174400	193056325	2850	2850	2850	2850	1317
243	20241218	174300	193056325	2850	2850	2850	2850	0
244	20241218	174200	193056325	2850	2850	2850	2850	0
245	20241218	174100	193056325	2850	2850	2850	2850	0
246	20241218	174000	193056325	2850	2850	2850	2850	0
247	20241218	173900	193056325	2850	2850	2850	2850	0
248	20241218	173800	193056325	2850	2850	2850	2850	0
249	20241218	173700	193056325	2850	2850	2850	2850	0
250	20241218	173600	193056325	2850	2850	2850	2850	0
251	20241218	173500	193056325	2850	2850	2850	2850	0
252	20241218	173400	193056325	2850	2850	2850	2850	0
253	20241218	173300	193056325	2850	2850	2850	2850	0
254	20241218	173200	193056325	2850	2850	2850	2850	0
255	20241218	173100	193056325	2850	2850	2850	2850	0
256	20241218	173000	193056325	2850	2850	2850	2850	0
257	20241218	172900	193056325	2850	2850	2850	2850	0
258	20241218	172800	193056325	2850	2850	2850	2850	0
259	20241218	172700	193056325	2850	2850	2850	2850	0
260	20241218	172600	193056325	2850	2850	2850	2850	0
261	20241218	172500	193056325	2850	2850	2850	2850	0
262	20241218	172400	193056325	2850	2850	2850	2850	0
263	20241218	172300	193056325	2850	2850	2850	2850	0
264	20241218	172200	193056325	2850	2850	2850	2850	0
265	20241218	172100	193056325	2850	2850	2850	2850	0
266	20241218	172000	193056325	2850	2850	2850	2850	0
267	20241218	171900	193056325	2850	2850	2850	2850	0
268	20241218	171800	193056325	2850	2850	2850	2850	0
269	20241218	171700	193056325	2850	2850	2850	2850	0
270	20241218	171600	193056325	2850	2850	2850	2850	0
271	20241218	171500	193056325	2850	2850	2850	2850	0
272	20241218	171400	193056325	2850	2850	2850	2850	1317
273	20241218	171300	193056325	2850	2850	2850	2850	0
274	20241218	171200	193056325	2850	2850	2850	2850	0
275	20241218	171100	193056325	2850	2850	2850	2850	0
276	20241218	171000	193056325	2850	2850	2850	2850	0
277	20241218	170900	193056325	2850	2850	2850	2850	0
278	20241218	170800	193056325	2850	2850	2850	2850	0
279	20241218	170700	193056325	2850	2850	2850	2850	0
280	20241218	170600	193056325	2850	2850	2850	2850	0
281	20241218	170500	193056325	2850	2850	2850	2850	0
282	20241218	170400	193056325	2850	2850	2850	2850	0
283	20241218	170300	193056325	2850	2850	2850	2850	0
284	20241218	170200	193056325	2850	2850	2850	2850	0
285	20241218	170100	193056325	2850	2850	2850	2850	0
286	20241218	170000	193056325	2850	2850	2850	2850	0
287	20241218	165900	193056325	2850	2850	2850	2850	0
288	20241218	165800	193056325	2850	2850	2850	2850	0
289	20241218	165700	193056325	2850	2850	2850	2850	0
290	20241218	165600	193056325	2850	2850	2850	2850	0
291	20241218	165500	193056325	2850	2850	2850	2850	0
292	20241218	165400	193056325	2850	2850	2850	2850	0
293	20241218	165300	193056325	2850	2850	2850	2850	0
294	20241218	165200	193056325	2850	2850	2850	2850	0
295	20241218	165100	193056325	2850	2850	2850	2850	0
296	20241218	165000	193056325	2850	2850	2850	2850	0
297	20241218	164900	193056325	2850	2850	2850	2850	0
298	20241218	164800	193056325	2850	2850	2850	2850	0
299	20241218	164700	193056325	2850	2850	2850	2850	0
300	20241218	164600	193056325	2850	2850	2850	2850	0
301	20241218	164500	193056325	2850	2850	2850	2850	0
302	20241218	164400	193056325	2850	2850	2850	2850	1317
303	20241218	164300	193056325	2850	2850	2850	2850	0
304	20241218	164200	193056325	2850	2850	2850	2850	0
305	20241218	164100	193056325	2850	2850	2850	2850	0
306	20241218	164000	193056325	2850	2850	2850	2850	0
307	20241218	163900	193056325	2850	2850	2850	2850	0
308	20241218	163800	193056325	2850	2850	2850	2850	0
309	20241218	163700	193056325	2850	2850	2850	2850	0
310	20241218	163600	193056325	2850	2850	2850	2850	0
311	20241218	163500	193056325	2850	2850	2850	2850	0
312	20241218	163400	193056325	2850	2850	2850	2850	0
313	20241218	163300	193056325	2850	2850	2850	2850	0
314	20241218	163200	193056325	2850	2850	2850	2850	0
315	20241218	163100	193056325	2850	2850	2850	2850	0
316	20241218	163000	193056325	2850	2850	2850	2850	0
317	20241218	162900	193056325	2850	2850	2850	2850	0
318	20241218	162800	193056325	2850	2850	2850	2850	0
319	20241218	162700	193056325	2850	2850	2850	2850	0
320	20241218	162600	193056325	2850	2850	2850	2850	0
321	20241218	162500	193056325	2850	2850	2850	2850	0
322	20241218	162400	193056325	2850	2850	2850	2850	0
323	20241218	162300	193056325	2850	2850	2850	2850	0
324	20241218	162200	193056325	2850	2850	2850	2850	0
325	20241218	162100	193056325	2850	2850	2850	2850	0
326	20241218	162000	193056325	2850	2850	2850	2850	0
327	20241218	161900	193056325	2850	2850	2850	2850	0
328	20241218	161800	193056325	2850	2850	2850	2850	0
329	20241218	161700	193056325	2850	2850	2850	2850	0
330	20241218	161600	193056325	2850	2850	2850	2850	0
331	20241218	161500	193056325	2850	2850	2850	2850	0
332	20241218	161400	193056325	2850	2850	2850	2850	1317
333	20241218	161300	193056325	2850	2850	2850	2850	0
334	20241218	161200	193056325	2850	2850	2850	2850	0
335	20241218	161100	193056325	2850	2850	2850	2850	0
336	20241218	161000	193056325	2850	2850	2850	2850	0
337	20241218	160900	193056325	2850	2850	2850	2850	0
338	20241218	160800	193056325	2850	2850	2850	2850	0
339	20241218	160700	193056325	2850	2850	2850	2850	0
340	20241218	160600	193056325	2850	2850	2850	2850	0
341	20241218	160500	193056325	2850	2850	2850	2850	0
342	20241218	160400	193056325	2850	2850	2850	2850	0
343	20241218	160300	193056325	2850	2850	2850	2850	0
344	20241218	160200	193056325	2850	2850	2850	2850	0
345	20241218	160100	193056325	2850	2850	2850	2850	0
346	20241218	160000	193056325	2850	2850	2850	2850	0
347	20241218	155900	193056325	2850	2850	2850	2850	0
348	20241218	155800	193056325	2850	2850	2850	2850	0
349	20241218	155700	193056325	2850	2850	2850	2850	0
350	20241218	155600	193056325	2850	2850	2850	2850	0
351	20241218	155500	193056325	2850	2850	2850	2850	0
352	20241218	155400	193056325	2850	2850	2850	2850	0
353	20241218	155300	193056325	2850	2850	2850	2850	0
354	20241218	155200	193056325	2850	2850	2850	2850	0
355	20241218	155100	193056325	2850	2850	2850	2850	0
356	20241218	155000	193056325	2850	2850	2850	2850	0
357	20241218	154900	193056325	2850	2850	2850	2850	0
358	20241218	154800	193056325	2850	2850	2850	2850	0
359	20241218	154700	193056325	2850	2850	2850	2850	0
360	20241218	154600	193056325	2850	2850	2850	2850	0
361	20241218	154500	193056325	2850	2850	2850	2850	0
362	20241218	154400	193056325	2850	2850	2850	2850	1317
363	20241218	154300	193056325	2850	2850	2850	2850	0
364	20241218	154200	193056325	2850	2850	2850	2850	0
365	20241218	154100	193056325	2850	2850	2850	2850	0
366	20241218	154000	193056325	2850	2850	2850	2850	0
367	20241218	153900	193056325	2850	2850	2850	2850	0
368	20241218	153800	193056325	2850	2850	2850	2850	0
369	20241218	153700	193056325	2850	2850	2850	2850	0
370	20241218	153600	193056325	2850	2850	2850	2850	0
371	20241218	153500	193056325	2850	2850	2850	2850	0
372	20241218	153400	193056325	2850	2850	2850	2850	0
373	20241218	153300	193056325	2850	2850	2850	2850	0
374	20241218	153200	193056325	2850	2850	2850	2850	0
375	20241218	153100	193056325	2850	2850	2850	2850	0
376	20241218	153000	193056325	2850	2850	2850	2850	1317
377	20241218	152900	189302875	2860	2860	2860	2860	0
378	20241218	152800	189302875	2860	2860	2860	2860	0
379	20241218	152700	189302875	2860	2860	2860	2860	0
380	20241218	152600	189302875	2860	2860	2860	2860	0
381	20241218	152500	189302875	2860	2860	2860	2860	0
382	20241218	152400	189302875	2860	2860	2860	2860	0
383	20241218	152300	189302875	2860	2860	2860	2860	0
384	20241218	152200	189302875	2860	2860	2860	2860	0
385	20241218	152100	189302875	2860	2860	2860	2860	0
386	20241218	152000	189302875	2860	2860	2860	2860	0
387	20241218	151900	189302875	2860	2860	2860	2860	2
388	20241218	151800	189297155	2860	2860	2860	2860	1
389	20241218	151700	189294295	2860	2860	2860	2860	0
390	20241218	151600	189294295	2860	2860	2860	2860	0
391	20241218	151500	189294295	2860	2860	2860	2860	0
392	20241218	151400	189294295	2860	2855	2860	2855	31
393	20241218	151300	189205785	2850	2850	2850	2850	0
394	20241218	151200	189205785	2850	2850	2850	2850	0
395	20241218	151100	189205785	2850	2860	2860	2850	3
396	20241218	151000	189197220	2860	2860	2860	2860	1
397	20241218	150900	189194360	2855	2855	2855	2855	0
398	20241218	150800	189194360	2855	2855	2855	2855	20
399	20241218	150700	189137260	2860	2860	2860	2860	18
400	20241218	150600	189085780	2860	2860	2860	2860	1
401	20241218	150500	189082920	2845	2865	2865	2845	1714
402	20241218	150400	184206265	2875	2855	2875	2855	572
403	20241218	150300	182573125	2875	2865	2875	2850	5003
404	20241218	150200	168283940	2875	2875	2875	2875	0
405	20241218	150100	168283940	2875	2875	2875	2875	0
406	20241218	150000	168283940	2875	2875	2875	2875	0
407	20241218	145900	168283940	2875	2875	2875	2875	0
408	20241218	145800	168283940	2875	2875	2875	2875	0
409	20241218	145700	168283940	2875	2875	2875	2875	300
410	20241218	145600	167421440	2875	2875	2875	2875	0
411	20241218	145500	167421440	2875	2875	2875	2875	360
412	20241218	145400	166386440	2875	2875	2875	2875	0
413	20241218	145300	166386440	2875	2875	2875	2875	0
414	20241218	145200	166386440	2875	2870	2875	2870	3
415	20241218	145100	166377825	2870	2870	2870	2870	5
416	20241218	145000	166363475	2870	2870	2870	2870	0
417	20241218	144900	166363475	2870	2870	2870	2870	0
418	20241218	144800	166363475	2870	2870	2870	2870	0
419	20241218	144700	166363475	2870	2870	2870	2870	0
420	20241218	144600	166363475	2870	2870	2870	2870	0
421	20241218	144500	166363475	2870	2870	2870	2870	23
422	20241218	144400	166297465	2870	2870	2870	2870	348
423	20241218	144300	165298705	2870	2870	2870	2870	1
424	20241218	144200	165295835	2860	2860	2860	2860	70
425	20241218	144100	165095635	2870	2870	2870	2870	0
426	20241218	144000	165095635	2870	2870	2870	2870	0
427	20241218	143900	165095635	2870	2860	2870	2860	496
428	20241218	143800	163674055	2870	2870	2870	2870	10
429	20241218	143700	163645355	2875	2875	2875	2875	3
430	20241218	143600	163636730	2875	2875	2875	2875	1
431	20241218	143500	163633855	2875	2875	2875	2875	2
432	20241218	143400	163628105	2875	2875	2875	2875	1
433	20241218	143300	163625230	2875	2875	2875	2875	1
434	20241218	143200	163622355	2860	2860	2875	2860	501
435	20241218	143100	162189480	2875	2875	2875	2875	0
436	20241218	143000	162189480	2875	2865	2875	2860	153
437	20241218	142900	161751850	2865	2875	2875	2865	326
438	20241218	142800	160814900	2865	2860	2870	2860	387
439	20241218	142700	159704565	2860	2870	2870	2860	11
440	20241218	142600	159673095	2870	2870	2870	2870	4
441	20241218	142500	159661615	2860	2860	2860	2860	50
442	20241218	142400	159518615	2875	2875	2875	2875	1
443	20241218	142300	159515740	2875	2875	2875	2875	0
444	20241218	142200	159515740	2875	2865	2875	2865	2648
445	20241218	142100	151921040	2865	2865	2865	2865	1
446	20241218	142000	151918175	2865	2865	2865	2865	0
447	20241218	141900	151918175	2865	2865	2865	2865	1
448	20241218	141800	151915310	2865	2865	2865	2865	0
449	20241218	141700	151915310	2865	2865	2865	2865	0
450	20241218	141600	151915310	2865	2865	2865	2865	200
451	20241218	141500	151342310	2865	2860	2865	2860	861
452	20241218	141400	148878850	2850	2840	2850	2840	3578
453	20241218	141300	138692550	2830	2835	2840	2830	1045
454	20241218	141200	135726550	2840	2840	2840	2840	0
455	20241218	141100	135726550	2840	2840	2840	2840	0
456	20241218	141000	135726550	2840	2840	2840	2840	0
457	20241218	140900	135726550	2840	2840	2840	2840	0
458	20241218	140800	135726550	2840	2830	2840	2830	136
459	20241218	140700	135341660	2835	2835	2835	2835	285
460	20241218	140600	134533685	2840	2840	2840	2840	0
461	20241218	140500	134533685	2840	2840	2840	2840	0
462	20241218	140400	134533685	2840	2840	2840	2840	0
463	20241218	140300	134533685	2840	2840	2840	2840	1
464	20241218	140200	134530845	2835	2840	2840	2835	322
465	20241218	140100	133616615	2840	2840	2840	2840	1
466	20241218	140000	133613775	2840	2840	2840	2840	1
467	20241218	135900	133610935	2835	2835	2835	2835	0
468	20241218	135800	133610935	2835	2835	2835	2835	400
469	20241218	135700	132476935	2840	2840	2840	2840	1
470	20241218	135600	132474095	2835	2835	2835	2835	0
471	20241218	135500	132474095	2835	2835	2835	2835	300
472	20241218	135400	131623595	2835	2835	2835	2835	199
473	20241218	135300	131059430	2835	2835	2835	2835	0
474	20241218	135200	131059430	2835	2830	2835	2830	2
475	20241218	135100	131053765	2820	2820	2820	2820	200
476	20241218	135000	130489765	2820	2820	2820	2820	52
477	20241218	134900	130343125	2825	2825	2825	2825	10
478	20241218	134800	130314875	2825	2825	2825	2825	63
479	20241218	134700	130136900	2830	2830	2830	2830	0
480	20241218	134600	130136900	2830	2830	2830	2830	0
481	20241218	134500	130136900	2830	2830	2830	2830	10
482	20241218	134400	130108600	2830	2830	2830	2830	0
483	20241218	134300	130108600	2830	2830	2830	2830	440
484	20241218	134200	128863400	2830	2830	2830	2830	0
485	20241218	134100	128863400	2830	2830	2830	2830	0
486	20241218	134000	128863400	2830	2830	2830	2830	0
487	20241218	133900	128863400	2830	2830	2830	2830	118
488	20241218	133800	128529460	2830	2830	2830	2830	0
489	20241218	133700	128529460	2830	2830	2830	2830	0
490	20241218	133600	128529460	2830	2830	2830	2830	0
491	20241218	133500	128529460	2830	2830	2830	2830	231
492	20241218	133400	127875730	2830	2830	2830	2830	1
493	20241218	133300	127872900	2825	2825	2825	2825	100
494	20241218	133200	127590400	2825	2825	2825	2825	89
495	20241218	133100	127338975	2825	2825	2825	2825	0
496	20241218	133000	127338975	2825	2825	2825	2825	0
497	20241218	132900	127338975	2825	2825	2825	2825	0
498	20241218	132800	127338975	2825	2825	2825	2825	0
499	20241218	132700	127338975	2825	2825	2825	2825	0
500	20241218	132600	127338975	2825	2820	2825	2820	31
501	20241218	132500	127251550	2825	2825	2825	2825	10
502	20241218	132400	127223300	2825	2820	2825	2820	265
503	20241218	132300	126474725	2820	2820	2820	2820	0
504	20241218	132200	126474725	2820	2820	2820	2820	0
505	20241218	132100	126474725	2820	2820	2820	2820	0
506	20241218	132000	126474725	2820	2820	2820	2820	3
507	20241218	131900	126466265	2820	2820	2820	2820	0
508	20241218	131800	126466265	2820	2820	2820	2820	0
509	20241218	131700	126466265	2820	2820	2820	2820	243
510	20241218	131600	125781005	2820	2820	2820	2820	0
511	20241218	131500	125781005	2820	2820	2820	2820	1
512	20241218	131400	125778185	2815	2815	2815	2815	0
513	20241218	131300	125778185	2815	2815	2815	2815	0
514	20241218	131200	125778185	2815	2815	2815	2815	0
515	20241218	131100	125778185	2815	2815	2815	2815	0
516	20241218	131000	125778185	2815	2815	2815	2815	0
517	20241218	130900	125778185	2815	2815	2815	2815	0
518	20241218	130800	125778185	2815	2815	2815	2815	1
519	20241218	130700	125775370	2805	2810	2810	2805	738
520	20241218	130600	123704780	2820	2820	2820	2820	3
521	20241218	130500	123696320	2820	2820	2820	2820	1
522	20241218	130400	123693500	2810	2810	2810	2810	143
523	20241218	130300	123291670	2805	2805	2805	2805	921
524	20241218	130200	120708265	2815	2815	2815	2815	654
525	20241218	130100	118867255	2815	2830	2830	2805	316
526	20241218	130000	117978640	2805	2835	2835	2805	3318
527	20241218	125900	108650435	2835	2830	2835	2820	1602
528	20241218	125800	104127270	2820	2820	2820	2820	0
529	20241218	125700	104127270	2820	2820	2820	2820	0
530	20241218	125600	104127270	2820	2825	2830	2820	711
531	20241218	125500	102118390	2845	2830	2845	2830	1702
532	20241218	125400	97301715	2830	2830	2830	2830	200
533	20241218	125300	96735715	2830	2830	2830	2830	30
534	20241218	125200	96650815	2850	2850	2850	2850	0
535	20241218	125100	96650815	2850	2850	2850	2850	0
536	20241218	125000	96650815	2850	2850	2850	2850	0
537	20241218	124900	96650815	2850	2850	2850	2850	0
538	20241218	124800	96650815	2850	2850	2850	2850	0
539	20241218	124700	96650815	2850	2850	2850	2850	5
540	20241218	124600	96636565	2850	2835	2850	2835	301
541	20241218	124500	95783215	2850	2850	2850	2850	0
542	20241218	124400	95783215	2850	2850	2850	2850	0
543	20241218	124300	95783215	2850	2850	2850	2850	0
544	20241218	124200	95783215	2850	2850	2850	2850	0
545	20241218	124100	95783215	2850	2850	2850	2850	2
546	20241218	124000	95777515	2830	2830	2830	2830	0
547	20241218	123900	95777515	2830	2835	2835	2830	200
548	20241218	123800	95211005	2840	2840	2840	2840	0
549	20241218	123700	95211005	2840	2840	2840	2840	582
550	20241218	123600	93558125	2855	2855	2855	2855	0
551	20241218	123500	93558125	2855	2855	2855	2855	0
552	20241218	123400	93558125	2855	2855	2855	2855	0
553	20241218	123300	93558125	2855	2855	2855	2855	9
554	20241218	123200	93532430	2855	2855	2855	2855	0
555	20241218	123100	93532430	2855	2855	2855	2855	1
556	20241218	123000	93529575	2840	2845	2845	2840	310
557	20241218	122900	92647765	2855	2855	2855	2855	0
558	20241218	122800	92647765	2855	2855	2855	2855	1
559	20241218	122700	92644910	2850	2855	2855	2845	16
560	20241218	122600	92599270	2855	2855	2855	2855	0
561	20241218	122500	92599270	2855	2855	2855	2855	0
562	20241218	122400	92599270	2855	2855	2855	2855	0
563	20241218	122300	92599270	2855	2855	2855	2855	0
564	20241218	122200	92599270	2855	2855	2855	2855	0
565	20241218	122100	92599270	2855	2855	2855	2855	0
566	20241218	122000	92599270	2855	2855	2855	2855	0
567	20241218	121900	92599270	2855	2855	2855	2855	0
568	20241218	121800	92599270	2855	2855	2855	2855	0
569	20241218	121700	92599270	2855	2855	2855	2855	0
570	20241218	121600	92599270	2855	2855	2855	2855	14
571	20241218	121500	92559300	2855	2855	2855	2855	0
572	20241218	121400	92559300	2855	2855	2855	2855	0
573	20241218	121300	92559300	2855	2855	2855	2855	0
574	20241218	121200	92559300	2855	2855	2855	2855	0
575	20241218	121100	92559300	2855	2855	2855	2855	0
576	20241218	121000	92559300	2855	2855	2855	2855	0
577	20241218	120900	92559300	2855	2850	2855	2850	3
578	20241218	120800	92550745	2850	2845	2850	2845	195
579	20241218	120700	91995530	2845	2840	2845	2840	38
580	20241218	120600	91887605	2840	2840	2840	2840	0
581	20241218	120500	91887605	2840	2840	2840	2840	0
582	20241218	120400	91887605	2840	2840	2840	2840	0
583	20241218	120300	91887605	2840	2840	2840	2840	0
584	20241218	120200	91887605	2840	2840	2840	2840	0
585	20241218	120100	91887605	2840	2840	2840	2840	0
586	20241218	120000	91887605	2840	2840	2840	2840	0
587	20241218	115900	91887605	2840	2840	2840	2840	200
588	20241218	115800	91319605	2840	2840	2840	2840	0
589	20241218	115700	91319605	2840	2840	2840	2840	1
590	20241218	115600	91316765	2840	2840	2840	2840	0
591	20241218	115500	91316765	2840	2840	2840	2840	0
592	20241218	115400	91316765	2840	2840	2840	2840	0
593	20241218	115300	91316765	2840	2840	2840	2840	0
594	20241218	115200	91316765	2840	2840	2840	2840	0
595	20241218	115100	91316765	2840	2840	2840	2840	0
596	20241218	115000	91316765	2840	2840	2840	2840	0
597	20241218	114900	91316765	2840	2840	2840	2840	0
598	20241218	114800	91316765	2840	2840	2840	2840	0
599	20241218	114700	91316765	2840	2840	2840	2840	0
600	20241218	114600	91316765	2840	2840	2840	2840	1
601	20241218	114500	91313925	2830	2830	2830	2830	0
602	20241218	114400	91313925	2830	2830	2830	2830	0
603	20241218	114300	91313925	2830	2830	2830	2830	20
604	20241218	114200	91257325	2840	2840	2840	2840	0
605	20241218	114100	91257325	2840	2840	2840	2840	0
606	20241218	114000	91257325	2840	2840	2840	2840	0
607	20241218	113900	91257325	2840	2840	2840	2840	0
608	20241218	113800	91257325	2840	2840	2840	2840	0
609	20241218	113700	91257325	2840	2840	2840	2840	0
610	20241218	113600	91257325	2840	2840	2840	2840	1
611	20241218	113500	91254485	2830	2830	2830	2830	44
612	20241218	113400	91129965	2830	2830	2830	2830	0
613	20241218	113300	91129965	2830	2830	2830	2830	95
614	20241218	113200	90861115	2840	2840	2840	2840	0
615	20241218	113100	90861115	2840	2840	2840	2840	0
616	20241218	113000	90861115	2840	2840	2840	2840	0
617	20241218	112900	90861115	2840	2840	2840	2840	0
618	20241218	112800	90861115	2840	2840	2840	2840	0
619	20241218	112700	90861115	2840	2840	2840	2840	1
620	20241218	112600	90858275	2840	2840	2840	2840	0
621	20241218	112500	90858275	2840	2840	2840	2840	0
622	20241218	112400	90858275	2840	2840	2840	2840	0
623	20241218	112300	90858275	2840	2840	2840	2840	0
624	20241218	112200	90858275	2840	2840	2840	2840	0
625	20241218	112100	90858275	2840	2840	2840	2840	0
626	20241218	112000	90858275	2840	2840	2840	2840	0
627	20241218	111900	90858275	2840	2840	2840	2840	0
628	20241218	111800	90858275	2840	2840	2840	2840	1
629	20241218	111700	90855435	2850	2850	2850	2850	0
630	20241218	111600	90855435	2850	2850	2850	2850	0
631	20241218	111500	90855435	2850	2850	2850	2850	1
632	20241218	111400	90852585	2850	2850	2850	2850	0
633	20241218	111300	90852585	2850	2845	2850	2845	20
634	20241218	111200	90795635	2855	2855	2855	2855	0
635	20241218	111100	90795635	2855	2855	2855	2855	1
636	20241218	111000	90792780	2845	2845	2845	2845	0
637	20241218	110900	90792780	2845	2845	2845	2845	0
638	20241218	110800	90792780	2845	2845	2845	2845	0
639	20241218	110700	90792780	2845	2845	2845	2845	0
640	20241218	110600	90792780	2845	2845	2845	2845	2
641	20241218	110500	90787090	2860	2830	2860	2830	160
642	20241218	110400	90333970	2820	2820	2820	2820	0
643	20241218	110300	90333970	2820	2820	2820	2820	0
644	20241218	110200	90333970	2820	2825	2825	2820	761
645	20241218	110100	88185720	2835	2835	2835	2835	0
646	20241218	110000	88185720	2835	2835	2835	2835	0
647	20241218	105900	88185720	2835	2835	2835	2835	0
648	20241218	105800	88185720	2835	2835	2835	2835	848
649	20241218	105700	85781640	2835	2835	2835	2835	5
650	20241218	105600	85767465	2835	2835	2835	2835	1
651	20241218	105500	85764630	2825	2825	2825	2825	0
652	20241218	105400	85764630	2825	2835	2835	2825	2399
653	20241218	105300	78966930	2845	2845	2845	2845	0
654	20241218	105200	78966930	2845	2845	2845	2845	0
655	20241218	105100	78966930	2845	2845	2845	2845	0
656	20241218	105000	78966930	2845	2845	2845	2845	0
657	20241218	104900	78966930	2845	2845	2845	2845	0
658	20241218	104800	78966930	2845	2845	2845	2845	1
659	20241218	104700	78964085	2835	2845	2845	2835	3526
660	20241218	104600	68952905	2845	2850	2850	2845	907
661	20241218	104500	66371090	2850	2855	2855	2850	887
662	20241218	104400	63842200	2855	2855	2855	2855	0
663	20241218	104300	63842200	2855	2855	2855	2855	0
664	20241218	104200	63842200	2855	2855	2855	2855	0
665	20241218	104100	63842200	2855	2855	2855	2855	0
666	20241218	104000	63842200	2855	2855	2855	2855	0
667	20241218	103900	63842200	2855	2855	2855	2855	20
668	20241218	103800	63785100	2855	2855	2855	2855	15
669	20241218	103700	63742275	2865	2865	2865	2865	10
670	20241218	103600	63713625	2865	2855	2865	2855	11
671	20241218	103500	63682210	2865	2865	2865	2865	1
672	20241218	103400	63679345	2850	2850	2850	2850	1
673	20241218	103300	63676495	2865	2865	2865	2865	0
674	20241218	103200	63676495	2865	2865	2865	2850	341
675	20241218	103100	62704615	2855	2855	2855	2855	11
676	20241218	103000	62673210	2865	2865	2865	2865	0
677	20241218	102900	62673210	2865	2865	2865	2865	1
678	20241218	102800	62670345	2855	2855	2855	2855	0
679	20241218	102700	62670345	2855	2855	2855	2855	0
680	20241218	102600	62670345	2855	2855	2855	2855	0
681	20241218	102500	62670345	2855	2855	2855	2855	0
682	20241218	102400	62670345	2855	2855	2855	2855	1
683	20241218	102300	62667490	2865	2865	2865	2865	0
684	20241218	102200	62667490	2865	2865	2865	2865	0
685	20241218	102100	62667490	2865	2865	2865	2865	11
686	20241218	102000	62635975	2865	2865	2865	2865	0
687	20241218	101900	62635975	2865	2865	2865	2865	10
688	20241218	101800	62607325	2865	2865	2865	2865	1
689	20241218	101700	62604460	2850	2850	2850	2850	299
690	20241218	101600	61752310	2870	2870	2870	2870	0
691	20241218	101500	61752310	2870	2870	2870	2870	0
692	20241218	101400	61752310	2870	2870	2870	2870	0
693	20241218	101300	61752310	2870	2870	2870	2870	0
694	20241218	101200	61752310	2870	2870	2870	2870	0
695	20241218	101100	61752310	2870	2870	2870	2870	0
696	20241218	101000	61752310	2870	2870	2870	2870	0
697	20241218	100900	61752310	2870	2870	2870	2870	0
698	20241218	100800	61752310	2870	2855	2870	2850	111
699	20241218	100700	61435785	2875	2875	2875	2875	0
700	20241218	100600	61435785	2875	2875	2875	2875	0
701	20241218	100500	61435785	2875	2875	2875	2875	0
702	20241218	100400	61435785	2875	2860	2875	2860	130
703	20241218	100300	61063925	2875	2875	2875	2875	4
704	20241218	100200	61052425	2875	2875	2875	2875	2
705	20241218	100100	61046675	2875	2875	2875	2875	0
706	20241218	100000	61046675	2875	2875	2875	2875	60
707	20241218	095900	60874175	2875	2875	2875	2875	50
708	20241218	095800	60730425	2875	2875	2875	2875	0
709	20241218	095700	60730425	2875	2875	2875	2875	1
710	20241218	095600	60727550	2875	2875	2875	2875	0
711	20241218	095500	60727550	2875	2875	2875	2875	1
712	20241218	095400	60724675	2860	2860	2860	2860	339
713	20241218	095300	59755135	2860	2860	2860	2860	0
714	20241218	095200	59755135	2860	2860	2860	2860	0
715	20241218	095100	59755135	2860	2860	2860	2860	0
716	20241218	095000	59755135	2860	2860	2860	2860	0
717	20241218	094900	59755135	2860	2860	2860	2860	1
718	20241218	094800	59752275	2850	2860	2860	2850	500
719	20241218	094700	58324155	2865	2855	2865	2855	52
720	20241218	094600	58175685	2865	2865	2865	2865	2
721	20241218	094500	58169955	2880	2880	2880	2880	0
722	20241218	094400	58169955	2880	2865	2880	2865	5
723	20241218	094300	58155600	2860	2880	2880	2860	252
724	20241218	094200	57434840	2880	2880	2880	2880	3
725	20241218	094100	57426200	2880	2880	2880	2880	10
726	20241218	094000	57397400	2880	2880	2880	2880	0
727	20241218	093900	57397400	2880	2880	2880	2880	0
728	20241218	093800	57397400	2880	2865	2880	2865	164
729	20241218	093700	56927525	2855	2855	2855	2855	250
730	20241218	093600	56213775	2865	2865	2865	2865	0
731	20241218	093500	56213775	2865	2865	2865	2865	1
732	20241218	093400	56210910	2850	2840	2850	2840	1079
733	20241218	093300	53135960	2845	2850	2850	2845	139
734	20241218	093200	52740140	2855	2860	2860	2855	754
735	20241218	093100	50587465	2860	2860	2880	2850	2327
736	20241218	093000	43918235	2870	2880	2880	2870	18
737	20241218	092900	43866405	2845	2845	2845	2845	37
738	20241218	092800	43761140	2880	2875	2880	2875	10
739	20241218	092700	43732350	2840	2835	2840	2835	2953
740	20241218	092600	35346530	2840	2840	2840	2840	186
741	20241218	092500	34818290	2840	2845	2845	2840	2025
742	20241218	092400	29066165	2845	2840	2845	2840	791
743	20241218	092300	26819600	2840	2845	2845	2840	65
744	20241218	092200	26634705	2845	2850	2850	2845	124
745	20241218	092100	26281360	2850	2855	2855	2850	273
746	20241218	092000	25502050	2890	2890	2890	2890	0
747	20241218	091900	25502050	2890	2890	2890	2890	11
748	20241218	091800	25470260	2865	2890	2890	2865	1593
749	20241218	091700	20883795	2900	2900	2900	2900	10
750	20241218	091600	20854795	2900	2890	2905	2890	1002
751	20241218	091500	17958990	2885	2885	2885	2885	500
752	20241218	091400	16516490	2885	2880	2885	2880	1530
753	20241218	091300	12103440	2885	2885	2885	2885	0
754	20241218	091200	12103440	2885	2885	2885	2885	0
755	20241218	091100	12103440	2885	2885	2885	2885	0
756	20241218	091000	12103440	2885	2885	2885	2885	0
757	20241218	090900	12103440	2885	2885	2885	2885	0
758	20241218	090800	12103440	2885	2850	2885	2850	3
759	20241218	090700	12094825	2870	2850	2870	2850	506
760	20241218	090600	10650605	2855	2855	2855	2855	30
761	20241218	090500	10564955	2860	2855	2860	2855	2737
762	20241218	090400	2748815	2855	2855	2855	2855	103
763	20241218	090300	2454750	2850	2850	2850	2850	0
764	20241218	090200	2454750	2850	2850	2850	2850	751
765	20241218	090100	314400	2855	2865	2865	2855	100
766	20241218	090000	28700	2870	2870	2870	2870	10