KissMeData/452400/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	214800	337354420	9540	9540	9540	9540	564
3	20241204	214700	337354420	9540	9540	9540	9540	0
4	20241204	214600	337354420	9540	9540	9540	9540	0
5	20241204	214500	337354420	9540	9540	9540	9540	0
6	20241204	214400	337354420	9540	9540	9540	9540	0
7	20241204	214300	337354420	9540	9540	9540	9540	0
8	20241204	214200	337354420	9540	9540	9540	9540	0
9	20241204	214100	337354420	9540	9540	9540	9540	0
10	20241204	214000	337354420	9540	9540	9540	9540	0
11	20241204	213900	337354420	9540	9540	9540	9540	0
12	20241204	213800	337354420	9540	9540	9540	9540	0
13	20241204	213700	337354420	9540	9540	9540	9540	0
14	20241204	213600	337354420	9540	9540	9540	9540	0
15	20241204	213500	337354420	9540	9540	9540	9540	0
16	20241204	213400	337354420	9540	9540	9540	9540	0
17	20241204	213300	337354420	9540	9540	9540	9540	0
18	20241204	213200	337354420	9540	9540	9540	9540	0
19	20241204	213100	337354420	9540	9540	9540	9540	0
20	20241204	213000	337354420	9540	9540	9540	9540	0
21	20241204	212900	337354420	9540	9540	9540	9540	0
22	20241204	212800	337354420	9540	9540	9540	9540	0
23	20241204	212700	337354420	9540	9540	9540	9540	0
24	20241204	212600	337354420	9540	9540	9540	9540	0
25	20241204	212500	337354420	9540	9540	9540	9540	0
26	20241204	212400	337354420	9540	9540	9540	9540	0
27	20241204	212300	337354420	9540	9540	9540	9540	0
28	20241204	212200	337354420	9540	9540	9540	9540	0
29	20241204	212100	337354420	9540	9540	9540	9540	0
30	20241204	212000	337354420	9540	9540	9540	9540	0
31	20241204	211900	337354420	9540	9540	9540	9540	0
32	20241204	211800	337354420	9540	9540	9540	9540	564
33	20241204	211700	337354420	9540	9540	9540	9540	0
34	20241204	211600	337354420	9540	9540	9540	9540	0
35	20241204	211500	337354420	9540	9540	9540	9540	0
36	20241204	211400	337354420	9540	9540	9540	9540	0
37	20241204	211300	337354420	9540	9540	9540	9540	0
38	20241204	211200	337354420	9540	9540	9540	9540	0
39	20241204	211100	337354420	9540	9540	9540	9540	0
40	20241204	211000	337354420	9540	9540	9540	9540	0
41	20241204	210900	337354420	9540	9540	9540	9540	0
42	20241204	210800	337354420	9540	9540	9540	9540	0
43	20241204	210700	337354420	9540	9540	9540	9540	0
44	20241204	210600	337354420	9540	9540	9540	9540	0
45	20241204	210500	337354420	9540	9540	9540	9540	0
46	20241204	210400	337354420	9540	9540	9540	9540	0
47	20241204	210300	337354420	9540	9540	9540	9540	0
48	20241204	210200	337354420	9540	9540	9540	9540	0
49	20241204	210100	337354420	9540	9540	9540	9540	0
50	20241204	210000	337354420	9540	9540	9540	9540	0
51	20241204	205900	337354420	9540	9540	9540	9540	0
52	20241204	205800	337354420	9540	9540	9540	9540	0
53	20241204	205700	337354420	9540	9540	9540	9540	0
54	20241204	205600	337354420	9540	9540	9540	9540	0
55	20241204	205500	337354420	9540	9540	9540	9540	0
56	20241204	205400	337354420	9540	9540	9540	9540	0
57	20241204	205300	337354420	9540	9540	9540	9540	0
58	20241204	205200	337354420	9540	9540	9540	9540	0
59	20241204	205100	337354420	9540	9540	9540	9540	0
60	20241204	205000	337354420	9540	9540	9540	9540	0
61	20241204	204900	337354420	9540	9540	9540	9540	0
62	20241204	204800	337354420	9540	9540	9540	9540	564
63	20241204	204700	337354420	9540	9540	9540	9540	0
64	20241204	204600	337354420	9540	9540	9540	9540	0
65	20241204	204500	337354420	9540	9540	9540	9540	0
66	20241204	204400	337354420	9540	9540	9540	9540	0
67	20241204	204300	337354420	9540	9540	9540	9540	0
68	20241204	204200	337354420	9540	9540	9540	9540	0
69	20241204	204100	337354420	9540	9540	9540	9540	0
70	20241204	204000	337354420	9540	9540	9540	9540	0
71	20241204	203900	337354420	9540	9540	9540	9540	0
72	20241204	203800	337354420	9540	9540	9540	9540	0
73	20241204	203700	337354420	9540	9540	9540	9540	0
74	20241204	203600	337354420	9540	9540	9540	9540	0
75	20241204	203500	337354420	9540	9540	9540	9540	0
76	20241204	203400	337354420	9540	9540	9540	9540	0
77	20241204	203300	337354420	9540	9540	9540	9540	0
78	20241204	203200	337354420	9540	9540	9540	9540	0
79	20241204	203100	337354420	9540	9540	9540	9540	0
80	20241204	203000	337354420	9540	9540	9540	9540	0
81	20241204	202900	337354420	9540	9540	9540	9540	0
82	20241204	202800	337354420	9540	9540	9540	9540	0
83	20241204	202700	337354420	9540	9540	9540	9540	0
84	20241204	202600	337354420	9540	9540	9540	9540	0
85	20241204	202500	337354420	9540	9540	9540	9540	0
86	20241204	202400	337354420	9540	9540	9540	9540	0
87	20241204	202300	337354420	9540	9540	9540	9540	0
88	20241204	202200	337354420	9540	9540	9540	9540	0
89	20241204	202100	337354420	9540	9540	9540	9540	0
90	20241204	202000	337354420	9540	9540	9540	9540	0
91	20241204	201900	337354420	9540	9540	9540	9540	0
92	20241204	201800	337354420	9540	9540	9540	9540	564
93	20241204	201700	337354420	9540	9540	9540	9540	0
94	20241204	201600	337354420	9540	9540	9540	9540	0
95	20241204	201500	337354420	9540	9540	9540	9540	0
96	20241204	201400	337354420	9540	9540	9540	9540	0
97	20241204	201300	337354420	9540	9540	9540	9540	0
98	20241204	201200	337354420	9540	9540	9540	9540	0
99	20241204	201100	337354420	9540	9540	9540	9540	0
100	20241204	201000	337354420	9540	9540	9540	9540	0
101	20241204	200900	337354420	9540	9540	9540	9540	0
102	20241204	200800	337354420	9540	9540	9540	9540	0
103	20241204	200700	337354420	9540	9540	9540	9540	0
104	20241204	200600	337354420	9540	9540	9540	9540	0
105	20241204	200500	337354420	9540	9540	9540	9540	0
106	20241204	200400	337354420	9540	9540	9540	9540	0
107	20241204	200300	337354420	9540	9540	9540	9540	0
108	20241204	200200	337354420	9540	9540	9540	9540	0
109	20241204	200100	337354420	9540	9540	9540	9540	0
110	20241204	200000	337354420	9540	9540	9540	9540	0
111	20241204	195900	337354420	9540	9540	9540	9540	0
112	20241204	195800	337354420	9540	9540	9540	9540	0
113	20241204	195700	337354420	9540	9540	9540	9540	0
114	20241204	195600	337354420	9540	9540	9540	9540	0
115	20241204	195500	337354420	9540	9540	9540	9540	0
116	20241204	195400	337354420	9540	9540	9540	9540	0
117	20241204	195300	337354420	9540	9540	9540	9540	0
118	20241204	195200	337354420	9540	9540	9540	9540	0
119	20241204	195100	337354420	9540	9540	9540	9540	0
120	20241204	195000	337354420	9540	9540	9540	9540	0
121	20241204	194900	337354420	9540	9540	9540	9540	0
122	20241204	194800	337354420	9540	9540	9540	9540	564
123	20241204	194700	337354420	9540	9540	9540	9540	0
124	20241204	194600	337354420	9540	9540	9540	9540	0
125	20241204	194500	337354420	9540	9540	9540	9540	0
126	20241204	194400	337354420	9540	9540	9540	9540	0
127	20241204	194300	337354420	9540	9540	9540	9540	0
128	20241204	194200	337354420	9540	9540	9540	9540	0
129	20241204	194100	337354420	9540	9540	9540	9540	0
130	20241204	194000	337354420	9540	9540	9540	9540	0
131	20241204	193900	337354420	9540	9540	9540	9540	0
132	20241204	193800	337354420	9540	9540	9540	9540	0
133	20241204	193700	337354420	9540	9540	9540	9540	0
134	20241204	193600	337354420	9540	9540	9540	9540	0
135	20241204	193500	337354420	9540	9540	9540	9540	0
136	20241204	193400	337354420	9540	9540	9540	9540	0
137	20241204	193300	337354420	9540	9540	9540	9540	0
138	20241204	193200	337354420	9540	9540	9540	9540	0
139	20241204	193100	337354420	9540	9540	9540	9540	0
140	20241204	193000	337354420	9540	9540	9540	9540	0
141	20241204	192900	337354420	9540	9540	9540	9540	0
142	20241204	192800	337354420	9540	9540	9540	9540	0
143	20241204	192700	337354420	9540	9540	9540	9540	0
144	20241204	192600	337354420	9540	9540	9540	9540	0
145	20241204	192500	337354420	9540	9540	9540	9540	0
146	20241204	192400	337354420	9540	9540	9540	9540	0
147	20241204	192300	337354420	9540	9540	9540	9540	0
148	20241204	192200	337354420	9540	9540	9540	9540	0
149	20241204	192100	337354420	9540	9540	9540	9540	0
150	20241204	192000	337354420	9540	9540	9540	9540	0
151	20241204	191900	337354420	9540	9540	9540	9540	0
152	20241204	191800	337354420	9540	9540	9540	9540	564
153	20241204	191700	337354420	9540	9540	9540	9540	0
154	20241204	191600	337354420	9540	9540	9540	9540	0
155	20241204	191500	337354420	9540	9540	9540	9540	0
156	20241204	191400	337354420	9540	9540	9540	9540	0
157	20241204	191300	337354420	9540	9540	9540	9540	0
158	20241204	191200	337354420	9540	9540	9540	9540	0
159	20241204	191100	337354420	9540	9540	9540	9540	0
160	20241204	191000	337354420	9540	9540	9540	9540	0
161	20241204	190900	337354420	9540	9540	9540	9540	0
162	20241204	190800	337354420	9540	9540	9540	9540	0
163	20241204	190700	337354420	9540	9540	9540	9540	0
164	20241204	190600	337354420	9540	9540	9540	9540	0
165	20241204	190500	337354420	9540	9540	9540	9540	0
166	20241204	190400	337354420	9540	9540	9540	9540	0
167	20241204	190300	337354420	9540	9540	9540	9540	0
168	20241204	190200	337354420	9540	9540	9540	9540	0
169	20241204	190100	337354420	9540	9540	9540	9540	0
170	20241204	190000	337354420	9540	9540	9540	9540	0
171	20241204	185900	337354420	9540	9540	9540	9540	0
172	20241204	185800	337354420	9540	9540	9540	9540	0
173	20241204	185700	337354420	9540	9540	9540	9540	0
174	20241204	185600	337354420	9540	9540	9540	9540	0
175	20241204	185500	337354420	9540	9540	9540	9540	0
176	20241204	185400	337354420	9540	9540	9540	9540	0
177	20241204	185300	337354420	9540	9540	9540	9540	0
178	20241204	185200	337354420	9540	9540	9540	9540	0
179	20241204	185100	337354420	9540	9540	9540	9540	0
180	20241204	185000	337354420	9540	9540	9540	9540	0
181	20241204	184900	337354420	9540	9540	9540	9540	0
182	20241204	184800	337354420	9540	9540	9540	9540	564
183	20241204	184700	337354420	9540	9540	9540	9540	0
184	20241204	184600	337354420	9540	9540	9540	9540	0
185	20241204	184500	337354420	9540	9540	9540	9540	0
186	20241204	184400	337354420	9540	9540	9540	9540	0
187	20241204	184300	337354420	9540	9540	9540	9540	0
188	20241204	184200	337354420	9540	9540	9540	9540	0
189	20241204	184100	337354420	9540	9540	9540	9540	0
190	20241204	184000	337354420	9540	9540	9540	9540	0
191	20241204	183900	337354420	9540	9540	9540	9540	0
192	20241204	183800	337354420	9540	9540	9540	9540	0
193	20241204	183700	337354420	9540	9540	9540	9540	0
194	20241204	183600	337354420	9540	9540	9540	9540	0
195	20241204	183500	337354420	9540	9540	9540	9540	0
196	20241204	183400	337354420	9540	9540	9540	9540	0
197	20241204	183300	337354420	9540	9540	9540	9540	0
198	20241204	183200	337354420	9540	9540	9540	9540	0
199	20241204	183100	337354420	9540	9540	9540	9540	0
200	20241204	183000	337354420	9540	9540	9540	9540	0
201	20241204	182900	337354420	9540	9540	9540	9540	0
202	20241204	182800	337354420	9540	9540	9540	9540	0
203	20241204	182700	337354420	9540	9540	9540	9540	0
204	20241204	182600	337354420	9540	9540	9540	9540	0
205	20241204	182500	337354420	9540	9540	9540	9540	0
206	20241204	182400	337354420	9540	9540	9540	9540	0
207	20241204	182300	337354420	9540	9540	9540	9540	0
208	20241204	182200	337354420	9540	9540	9540	9540	0
209	20241204	182100	337354420	9540	9540	9540	9540	0
210	20241204	182000	337354420	9540	9540	9540	9540	0
211	20241204	181900	337354420	9540	9540	9540	9540	0
212	20241204	181800	337354420	9540	9540	9540	9540	564
213	20241204	181700	337354420	9540	9540	9540	9540	0
214	20241204	181600	337354420	9540	9540	9540	9540	0
215	20241204	181500	337354420	9540	9540	9540	9540	0
216	20241204	181400	337354420	9540	9540	9540	9540	0
217	20241204	181300	337354420	9540	9540	9540	9540	0
218	20241204	181200	337354420	9540	9540	9540	9540	0
219	20241204	181100	337354420	9540	9540	9540	9540	0
220	20241204	181000	337354420	9540	9540	9540	9540	0
221	20241204	180900	337354420	9540	9540	9540	9540	0
222	20241204	180800	337354420	9540	9540	9540	9540	0
223	20241204	180700	337354420	9540	9540	9540	9540	0
224	20241204	180600	337354420	9540	9540	9540	9540	0
225	20241204	180500	337354420	9540	9540	9540	9540	0
226	20241204	180400	337354420	9540	9540	9540	9540	0
227	20241204	180300	337354420	9540	9540	9540	9540	0
228	20241204	180200	337354420	9540	9540	9540	9540	0
229	20241204	180100	337354420	9540	9540	9540	9540	0
230	20241204	180000	337354420	9540	9540	9540	9540	0
231	20241204	175900	337354420	9540	9540	9540	9540	0
232	20241204	175800	337354420	9540	9540	9540	9540	0
233	20241204	175700	337354420	9540	9540	9540	9540	0
234	20241204	175600	337354420	9540	9540	9540	9540	0
235	20241204	175500	337354420	9540	9540	9540	9540	0
236	20241204	175400	337354420	9540	9540	9540	9540	0
237	20241204	175300	337354420	9540	9540	9540	9540	0
238	20241204	175200	337354420	9540	9540	9540	9540	0
239	20241204	175100	337354420	9540	9540	9540	9540	0
240	20241204	175000	337354420	9540	9540	9540	9540	0
241	20241204	174900	337354420	9540	9540	9540	9540	0
242	20241204	174800	337354420	9540	9540	9540	9540	564
243	20241204	174700	337354420	9540	9540	9540	9540	0
244	20241204	174600	337354420	9540	9540	9540	9540	0
245	20241204	174500	337354420	9540	9540	9540	9540	0
246	20241204	174400	337354420	9540	9540	9540	9540	0
247	20241204	174300	337354420	9540	9540	9540	9540	0
248	20241204	174200	337354420	9540	9540	9540	9540	0
249	20241204	174100	337354420	9540	9540	9540	9540	0
250	20241204	174000	337354420	9540	9540	9540	9540	0
251	20241204	173900	337354420	9540	9540	9540	9540	0
252	20241204	173800	337354420	9540	9540	9540	9540	0
253	20241204	173700	337354420	9540	9540	9540	9540	0
254	20241204	173600	337354420	9540	9540	9540	9540	0
255	20241204	173500	337354420	9540	9540	9540	9540	0
256	20241204	173400	337354420	9540	9540	9540	9540	0
257	20241204	173300	337354420	9540	9540	9540	9540	0
258	20241204	173200	337354420	9540	9540	9540	9540	0
259	20241204	173100	337354420	9540	9540	9540	9540	0
260	20241204	173000	337354420	9540	9540	9540	9540	0
261	20241204	172900	337354420	9540	9540	9540	9540	0
262	20241204	172800	337354420	9540	9540	9540	9540	0
263	20241204	172700	337354420	9540	9540	9540	9540	0
264	20241204	172600	337354420	9540	9540	9540	9540	0
265	20241204	172500	337354420	9540	9540	9540	9540	0
266	20241204	172400	337354420	9540	9540	9540	9540	0
267	20241204	172300	337354420	9540	9540	9540	9540	0
268	20241204	172200	337354420	9540	9540	9540	9540	0
269	20241204	172100	337354420	9540	9540	9540	9540	0
270	20241204	172000	337354420	9540	9540	9540	9540	0
271	20241204	171900	337354420	9540	9540	9540	9540	0
272	20241204	171800	337354420	9540	9540	9540	9540	564
273	20241204	171700	337354420	9540	9540	9540	9540	0
274	20241204	171600	337354420	9540	9540	9540	9540	0
275	20241204	171500	337354420	9540	9540	9540	9540	0
276	20241204	171400	337354420	9540	9540	9540	9540	0
277	20241204	171300	337354420	9540	9540	9540	9540	0
278	20241204	171200	337354420	9540	9540	9540	9540	0
279	20241204	171100	337354420	9540	9540	9540	9540	0
280	20241204	171000	337354420	9540	9540	9540	9540	0
281	20241204	170900	337354420	9540	9540	9540	9540	0
282	20241204	170800	337354420	9540	9540	9540	9540	0
283	20241204	170700	337354420	9540	9540	9540	9540	0
284	20241204	170600	337354420	9540	9540	9540	9540	0
285	20241204	170500	337354420	9540	9540	9540	9540	0
286	20241204	170400	337354420	9540	9540	9540	9540	0
287	20241204	170300	337354420	9540	9540	9540	9540	0
288	20241204	170200	337354420	9540	9540	9540	9540	0
289	20241204	170100	337354420	9540	9540	9540	9540	0
290	20241204	170000	337354420	9540	9540	9540	9540	0
291	20241204	165900	337354420	9540	9540	9540	9540	0
292	20241204	165800	337354420	9540	9540	9540	9540	0
293	20241204	165700	337354420	9540	9540	9540	9540	0
294	20241204	165600	337354420	9540	9540	9540	9540	0
295	20241204	165500	337354420	9540	9540	9540	9540	0
296	20241204	165400	337354420	9540	9540	9540	9540	0
297	20241204	165300	337354420	9540	9540	9540	9540	0
298	20241204	165200	337354420	9540	9540	9540	9540	0
299	20241204	165100	337354420	9540	9540	9540	9540	0
300	20241204	165000	337354420	9540	9540	9540	9540	0
301	20241204	164900	337354420	9540	9540	9540	9540	0
302	20241204	164800	337354420	9540	9540	9540	9540	564
303	20241204	164700	337354420	9540	9540	9540	9540	0
304	20241204	164600	337354420	9540	9540	9540	9540	0
305	20241204	164500	337354420	9540	9540	9540	9540	0
306	20241204	164400	337354420	9540	9540	9540	9540	0
307	20241204	164300	337354420	9540	9540	9540	9540	0
308	20241204	164200	337354420	9540	9540	9540	9540	0
309	20241204	164100	337354420	9540	9540	9540	9540	0
310	20241204	164000	337354420	9540	9540	9540	9540	0
311	20241204	163900	337354420	9540	9540	9540	9540	0
312	20241204	163800	337354420	9540	9540	9540	9540	0
313	20241204	163700	337354420	9540	9540	9540	9540	0
314	20241204	163600	337354420	9540	9540	9540	9540	0
315	20241204	163500	337354420	9540	9540	9540	9540	0
316	20241204	163400	337354420	9540	9540	9540	9540	0
317	20241204	163300	337354420	9540	9540	9540	9540	0
318	20241204	163200	337354420	9540	9540	9540	9540	0
319	20241204	163100	337354420	9540	9540	9540	9540	0
320	20241204	163000	337354420	9540	9540	9540	9540	0
321	20241204	162900	337354420	9540	9540	9540	9540	0
322	20241204	162800	337354420	9540	9540	9540	9540	0
323	20241204	162700	337354420	9540	9540	9540	9540	0
324	20241204	162600	337354420	9540	9540	9540	9540	0
325	20241204	162500	337354420	9540	9540	9540	9540	0
326	20241204	162400	337354420	9540	9540	9540	9540	0
327	20241204	162300	337354420	9540	9540	9540	9540	0
328	20241204	162200	337354420	9540	9540	9540	9540	0
329	20241204	162100	337354420	9540	9540	9540	9540	0
330	20241204	162000	337354420	9540	9540	9540	9540	0
331	20241204	161900	337354420	9540	9540	9540	9540	0
332	20241204	161800	337354420	9540	9540	9540	9540	564
333	20241204	161700	337354420	9540	9540	9540	9540	0
334	20241204	161600	337354420	9540	9540	9540	9540	0
335	20241204	161500	337354420	9540	9540	9540	9540	0
336	20241204	161400	337354420	9540	9540	9540	9540	0
337	20241204	161300	337354420	9540	9540	9540	9540	0
338	20241204	161200	337354420	9540	9540	9540	9540	0
339	20241204	161100	337354420	9540	9540	9540	9540	0
340	20241204	161000	337354420	9540	9540	9540	9540	0
341	20241204	160900	337354420	9540	9540	9540	9540	0
342	20241204	160800	337354420	9540	9540	9540	9540	0
343	20241204	160700	337354420	9540	9540	9540	9540	0
344	20241204	160600	337354420	9540	9540	9540	9540	0
345	20241204	160500	337354420	9540	9540	9540	9540	0
346	20241204	160400	337354420	9540	9540	9540	9540	0
347	20241204	160300	337354420	9540	9540	9540	9540	0
348	20241204	160200	337354420	9540	9540	9540	9540	0
349	20241204	160100	337354420	9540	9540	9540	9540	0
350	20241204	160000	337354420	9540	9540	9540	9540	0
351	20241204	155900	337354420	9540	9540	9540	9540	0
352	20241204	155800	337354420	9540	9540	9540	9540	0
353	20241204	155700	337354420	9540	9540	9540	9540	0
354	20241204	155600	337354420	9540	9540	9540	9540	0
355	20241204	155500	337354420	9540	9540	9540	9540	0
356	20241204	155400	337354420	9540	9540	9540	9540	0
357	20241204	155300	337354420	9540	9540	9540	9540	0
358	20241204	155200	337354420	9540	9540	9540	9540	0
359	20241204	155100	337354420	9540	9540	9540	9540	0
360	20241204	155000	337354420	9540	9540	9540	9540	0
361	20241204	154900	337354420	9540	9540	9540	9540	0
362	20241204	154800	337354420	9540	9540	9540	9540	564
363	20241204	154700	337354420	9540	9540	9540	9540	0
364	20241204	154600	337354420	9540	9540	9540	9540	0
365	20241204	154500	337354420	9540	9540	9540	9540	0
366	20241204	154400	337354420	9540	9540	9540	9540	0
367	20241204	154300	337354420	9540	9540	9540	9540	0
368	20241204	154200	337354420	9540	9540	9540	9540	0
369	20241204	154100	337354420	9540	9540	9540	9540	0
370	20241204	154000	337354420	9540	9540	9540	9540	0
371	20241204	153900	337354420	9540	9540	9540	9540	0
372	20241204	153800	337354420	9540	9540	9540	9540	0
373	20241204	153700	337354420	9540	9540	9540	9540	0
374	20241204	153600	337354420	9540	9540	9540	9540	0
375	20241204	153500	337354420	9540	9540	9540	9540	0
376	20241204	153400	337354420	9540	9540	9540	9540	0
377	20241204	153300	337354420	9540	9540	9540	9540	0
378	20241204	153200	337354420	9540	9540	9540	9540	0
379	20241204	153100	337354420	9540	9540	9540	9540	0
380	20241204	153000	337354420	9540	9540	9540	9540	564
381	20241204	152900	331973860	9530	9530	9530	9530	0
382	20241204	152800	331973860	9530	9530	9530	9530	0
383	20241204	152700	331973860	9530	9530	9530	9530	0
384	20241204	152600	331973860	9530	9530	9530	9530	0
385	20241204	152500	331973860	9530	9530	9530	9530	0
386	20241204	152400	331973860	9530	9530	9530	9530	0
387	20241204	152300	331973860	9530	9530	9530	9530	0
388	20241204	152200	331973860	9530	9530	9530	9530	0
389	20241204	152100	331973860	9530	9530	9530	9530	0
390	20241204	152000	331973860	9530	9530	9530	9530	0
391	20241204	151900	331973860	9530	9530	9530	9530	42
392	20241204	151800	331573600	9540	9540	9540	9540	100
393	20241204	151700	330619600	9540	9550	9550	9540	300
394	20241204	151600	327757400	9550	9550	9550	9550	104
395	20241204	151500	326764200	9550	9550	9550	9550	300
396	20241204	151400	323899200	9550	9550	9550	9550	4
397	20241204	151300	323861000	9550	9550	9550	9550	0
398	20241204	151200	323861000	9550	9550	9550	9550	0
399	20241204	151100	323861000	9550	9550	9550	9550	0
400	20241204	151000	323861000	9550	9550	9550	9550	104
401	20241204	150900	322867800	9550	9550	9550	9550	0
402	20241204	150800	322867800	9550	9560	9560	9550	50
403	20241204	150700	322390290	9550	9550	9550	9550	142
404	20241204	150600	321034190	9560	9560	9560	9560	301
405	20241204	150500	318156630	9560	9570	9570	9560	99
406	20241204	150400	317210170	9560	9560	9560	9560	29
407	20241204	150300	316932930	9560	9560	9560	9560	305
408	20241204	150200	314017130	9560	9560	9560	9560	0
409	20241204	150100	314017130	9560	9570	9570	9560	32
410	20241204	150000	313711060	9550	9550	9550	9550	0
411	20241204	145900	313711060	9550	9550	9550	9550	4
412	20241204	145800	313672860	9550	9550	9550	9550	0
413	20241204	145700	313672860	9550	9550	9550	9550	0
414	20241204	145600	313672860	9550	9550	9550	9550	0
415	20241204	145500	313672860	9550	9550	9550	9550	27
416	20241204	145400	313415010	9550	9550	9550	9550	0
417	20241204	145300	313415010	9550	9560	9560	9550	22
418	20241204	145200	313204890	9550	9550	9550	9550	0
419	20241204	145100	313204890	9550	9550	9550	9550	0
420	20241204	145000	313204890	9550	9550	9550	9550	18
421	20241204	144900	313032990	9540	9540	9540	9540	0
422	20241204	144800	313032990	9540	9540	9540	9540	0
423	20241204	144700	313032990	9540	9540	9540	9540	0
424	20241204	144600	313032990	9540	9540	9540	9540	0
425	20241204	144500	313032990	9540	9540	9540	9540	50
426	20241204	144400	312555990	9540	9540	9540	9540	0
427	20241204	144300	312555990	9540	9540	9540	9540	0
428	20241204	144200	312555990	9540	9560	9560	9540	64
429	20241204	144100	311944250	9560	9550	9560	9550	35
430	20241204	144000	311609720	9550	9550	9550	9550	3
431	20241204	143900	311581070	9540	9540	9540	9540	0
432	20241204	143800	311581070	9540	9550	9550	9540	15
433	20241204	143700	311437930	9570	9570	9570	9570	1
434	20241204	143600	311428360	9570	9570	9570	9570	1
435	20241204	143500	311418790	9570	9570	9570	9570	0
436	20241204	143400	311418790	9570	9570	9570	9570	0
437	20241204	143300	311418790	9570	9570	9570	9570	1
438	20241204	143200	311409220	9570	9570	9570	9570	0
439	20241204	143100	311409220	9570	9570	9570	9570	0
440	20241204	143000	311409220	9570	9570	9570	9570	5
441	20241204	142900	311361370	9530	9530	9530	9530	0
442	20241204	142800	311361370	9530	9530	9530	9530	100
443	20241204	142700	310408370	9530	9530	9530	9530	0
444	20241204	142600	310408370	9530	9530	9530	9530	0
445	20241204	142500	310408370	9530	9530	9530	9530	0
446	20241204	142400	310408370	9530	9530	9530	9530	0
447	20241204	142300	310408370	9530	9530	9530	9530	0
448	20241204	142200	310408370	9530	9530	9530	9530	0
449	20241204	142100	310408370	9530	9540	9540	9530	296
450	20241204	142000	307586730	9540	9540	9540	9540	0
451	20241204	141900	307586730	9540	9540	9540	9540	0
452	20241204	141800	307586730	9540	9540	9540	9540	1302
453	20241204	141700	295165650	9540	9540	9540	9540	0
454	20241204	141600	295165650	9540	9540	9540	9540	0
455	20241204	141500	295165650	9540	9540	9540	9540	78
456	20241204	141400	294421530	9540	9540	9540	9540	0
457	20241204	141300	294421530	9540	9540	9540	9540	0
458	20241204	141200	294421530	9540	9540	9540	9540	0
459	20241204	141100	294421530	9540	9540	9540	9540	0
460	20241204	141000	294421530	9540	9540	9540	9540	0
461	20241204	140900	294421530	9540	9540	9540	9540	0
462	20241204	140800	294421530	9540	9550	9550	9540	150
463	20241204	140700	292990520	9540	9540	9540	9540	48
464	20241204	140600	292532600	9530	9530	9530	9530	0
465	20241204	140500	292532600	9530	9530	9530	9530	0
466	20241204	140400	292532600	9530	9560	9560	9530	243
467	20241204	140300	290215480	9560	9560	9560	9560	36
468	20241204	140200	289871320	9560	9560	9560	9560	10
469	20241204	140100	289775720	9560	9560	9560	9560	0
470	20241204	140000	289775720	9560	9560	9560	9560	0
471	20241204	135900	289775720	9560	9560	9560	9560	0
472	20241204	135800	289775720	9560	9570	9570	9560	98
473	20241204	135700	288838740	9570	9570	9570	9570	0
474	20241204	135600	288838740	9570	9570	9570	9570	0
475	20241204	135500	288838740	9570	9570	9570	9570	156
476	20241204	135400	287345820	9580	9580	9580	9580	52
477	20241204	135300	286847660	9580	9580	9580	9580	0
478	20241204	135200	286847660	9580	9580	9580	9580	0
479	20241204	135100	286847660	9580	9580	9580	9580	0
480	20241204	135000	286847660	9580	9580	9580	9580	226
481	20241204	134900	284682580	9580	9580	9580	9580	14
482	20241204	134800	284548460	9640	9640	9640	9640	1
483	20241204	134700	284538820	9580	9580	9580	9580	0
484	20241204	134600	284538820	9580	9580	9580	9580	0
485	20241204	134500	284538820	9580	9580	9580	9580	0
486	20241204	134400	284538820	9580	9580	9580	9580	0
487	20241204	134300	284538820	9580	9580	9580	9580	0
488	20241204	134200	284538820	9580	9580	9580	9580	0
489	20241204	134100	284538820	9580	9580	9580	9580	0
490	20241204	134000	284538820	9580	9580	9580	9580	126
491	20241204	133900	283331740	9580	9580	9580	9580	146
492	20241204	133800	281933060	9580	9580	9580	9580	0
493	20241204	133700	281933060	9580	9580	9580	9580	0
494	20241204	133600	281933060	9580	9580	9580	9580	0
495	20241204	133500	281933060	9580	9580	9580	9580	0
496	20241204	133400	281933060	9580	9580	9580	9580	0
497	20241204	133300	281933060	9580	9580	9580	9580	0
498	20241204	133200	281933060	9580	9580	9580	9580	0
499	20241204	133100	281933060	9580	9580	9580	9580	0
500	20241204	133000	281933060	9580	9580	9580	9580	0
501	20241204	132900	281933060	9580	9580	9580	9580	0
502	20241204	132800	281933060	9580	9580	9580	9580	0
503	20241204	132700	281933060	9580	9580	9580	9580	50
504	20241204	132600	281454060	9580	9590	9590	9580	462
505	20241204	132500	277027950	9590	9590	9590	9590	0
506	20241204	132400	277027950	9590	9590	9590	9590	20
507	20241204	132300	276836150	9580	9580	9580	9580	54
508	20241204	132200	276318830	9580	9590	9590	9580	15
509	20241204	132100	276175120	9640	9640	9640	9640	10
510	20241204	132000	276078720	9640	9650	9650	9640	11
511	20241204	131900	275972670	9660	9660	9660	9660	0
512	20241204	131800	275972670	9660	9660	9660	9660	0
513	20241204	131700	275972670	9660	9660	9660	9660	0
514	20241204	131600	275972670	9660	9620	9660	9580	163
515	20241204	131500	274409030	9620	9620	9620	9620	47
516	20241204	131400	273956890	9620	9620	9620	9620	0
517	20241204	131300	273956890	9620	9620	9620	9620	2
518	20241204	131200	273937650	9620	9620	9620	9620	52
519	20241204	131100	273437410	9620	9620	9620	9620	0
520	20241204	131000	273437410	9620	9620	9620	9620	0
521	20241204	130900	273437410	9620	9680	9700	9620	111
522	20241204	130800	272362950	9710	9710	9710	9710	0
523	20241204	130700	272362950	9710	9710	9710	9710	0
524	20241204	130600	272362950	9710	9710	9710	9710	8
525	20241204	130500	272285270	9620	9620	9620	9620	15
526	20241204	130400	272140970	9620	9620	9620	9620	0
527	20241204	130300	272140970	9620	9620	9620	9620	1
528	20241204	130200	272131350	9620	9620	9620	9620	0
529	20241204	130100	272131350	9620	9620	9620	9620	5
530	20241204	130000	272083250	9620	9620	9620	9620	0
531	20241204	125900	272083250	9620	9620	9620	9620	0
532	20241204	125800	272083250	9620	9620	9620	9620	0
533	20241204	125700	272083250	9620	9620	9620	9620	5
534	20241204	125600	272035150	9620	9620	9620	9620	0
535	20241204	125500	272035150	9620	9620	9620	9620	0
536	20241204	125400	272035150	9620	9620	9620	9620	0
537	20241204	125300	272035150	9620	9620	9620	9620	0
538	20241204	125200	272035150	9620	9620	9620	9620	0
539	20241204	125100	272035150	9620	9620	9620	9620	9
540	20241204	125000	271948570	9560	9560	9560	9560	0
541	20241204	124900	271948570	9560	9560	9560	9560	10
542	20241204	124800	271852970	9560	9580	9580	9560	34
543	20241204	124700	271527550	9530	9530	9530	9530	0
544	20241204	124600	271527550	9530	9530	9530	9530	0
545	20241204	124500	271527550	9530	9530	9530	9530	0
546	20241204	124400	271527550	9530	9530	9530	9530	200
547	20241204	124300	269621550	9530	9530	9530	9530	0
548	20241204	124200	269621550	9530	9570	9570	9530	9
549	20241204	124100	269535710	9580	9580	9580	9580	0
550	20241204	124000	269535710	9580	9580	9580	9580	1
551	20241204	123900	269526130	9570	9570	9570	9570	4
552	20241204	123800	269487850	9570	9570	9570	9570	1
553	20241204	123700	269478280	9570	9570	9570	9570	97
554	20241204	123600	268549990	9530	9530	9530	9530	0
555	20241204	123500	268549990	9530	9530	9530	9530	0
556	20241204	123400	268549990	9530	9530	9530	9530	0
557	20241204	123300	268549990	9530	9530	9530	9530	0
558	20241204	123200	268549990	9530	9530	9530	9530	0
559	20241204	123100	268549990	9530	9530	9530	9530	0
560	20241204	123000	268549990	9530	9540	9540	9530	733
561	20241204	122900	261561450	9540	9540	9540	9540	0
562	20241204	122800	261561450	9540	9540	9540	9540	0
563	20241204	122700	261561450	9540	9540	9540	9540	0
564	20241204	122600	261561450	9540	9540	9540	9540	0
565	20241204	122500	261561450	9540	9540	9540	9540	0
566	20241204	122400	261561450	9540	9540	9540	9540	44
567	20241204	122300	261141690	9540	9540	9540	9540	0
568	20241204	122200	261141690	9540	9540	9540	9540	0
569	20241204	122100	261141690	9540	9540	9540	9540	0
570	20241204	122000	261141690	9540	9540	9540	9540	37
571	20241204	121900	260788710	9530	9530	9530	9530	0
572	20241204	121800	260788710	9530	9530	9530	9530	0
573	20241204	121700	260788710	9530	9530	9530	9530	60
574	20241204	121600	260216910	9530	9530	9530	9530	0
575	20241204	121500	260216910	9530	9530	9530	9530	0
576	20241204	121400	260216910	9530	9530	9540	9530	241
577	20241204	121300	257919990	9530	9530	9530	9530	31
578	20241204	121200	257624560	9530	9530	9530	9530	0
579	20241204	121100	257624560	9530	9530	9530	9530	1
580	20241204	121000	257615030	9530	9530	9530	9530	0
581	20241204	120900	257615030	9530	9530	9530	9530	0
582	20241204	120800	257615030	9530	9530	9530	9530	20
583	20241204	120700	257424430	9530	9530	9530	9530	0
584	20241204	120600	257424430	9530	9530	9530	9530	0
585	20241204	120500	257424430	9530	9530	9530	9530	0
586	20241204	120400	257424430	9530	9530	9530	9530	0
587	20241204	120300	257424430	9530	9530	9530	9530	1
588	20241204	120200	257414900	9530	9530	9530	9530	0
589	20241204	120100	257414900	9530	9530	9530	9530	259
590	20241204	120000	254946630	9490	9490	9490	9490	0
591	20241204	115900	254946630	9490	9490	9490	9490	0
592	20241204	115800	254946630	9490	9490	9490	9490	0
593	20241204	115700	254946630	9490	9490	9490	9490	0
594	20241204	115600	254946630	9490	9490	9490	9490	0
595	20241204	115500	254946630	9490	9490	9490	9490	0
596	20241204	115400	254946630	9490	9520	9520	9490	15
597	20241204	115300	254804040	9520	9520	9520	9520	400
598	20241204	115200	250996040	9520	9520	9520	9520	10
599	20241204	115100	250900840	9470	9470	9470	9470	0
600	20241204	115000	250900840	9470	9470	9470	9470	0
601	20241204	114900	250900840	9470	9470	9470	9470	0
602	20241204	114800	250900840	9470	9470	9470	9470	74
603	20241204	114700	250200060	9480	9480	9480	9470	1500
604	20241204	114600	235988590	9480	9480	9480	9480	0
605	20241204	114500	235988590	9480	9480	9480	9480	0
606	20241204	114400	235988590	9480	9480	9480	9480	1
607	20241204	114300	235979110	9480	9480	9480	9480	0
608	20241204	114200	235979110	9480	9480	9480	9480	0
609	20241204	114100	235979110	9480	9480	9480	9480	0
610	20241204	114000	235979110	9480	9480	9480	9480	0
611	20241204	113900	235979110	9480	9490	9490	9480	206
612	20241204	113800	234026210	9480	9480	9480	9480	0
613	20241204	113700	234026210	9480	9480	9480	9480	292
614	20241204	113600	231258050	9480	9480	9480	9480	0
615	20241204	113500	231258050	9480	9480	9480	9480	300
616	20241204	113400	228414050	9480	9480	9480	9480	11
617	20241204	113300	228309770	9480	9530	9530	9480	517
618	20241204	113200	223403200	9540	9540	9540	9540	0
619	20241204	113100	223403200	9540	9540	9540	9540	1
620	20241204	113000	223393660	9540	9540	9540	9540	4
621	20241204	112900	223355500	9490	9490	9490	9490	203
622	20241204	112800	221429030	9500	9530	9530	9500	1819
623	20241204	112700	204141190	9540	9540	9540	9540	0
624	20241204	112600	204141190	9540	9540	9540	9540	0
625	20241204	112500	204141190	9540	9540	9540	9540	0
626	20241204	112400	204141190	9540	9540	9540	9540	127
627	20241204	112300	202929610	9540	9540	9540	9540	0
628	20241204	112200	202929610	9540	9550	9550	9540	6
629	20241204	112100	202872320	9550	9520	9550	9520	76
630	20241204	112000	202147830	9520	9510	9520	9510	120
631	20241204	111900	201005790	9510	9540	9540	9510	1004
632	20241204	111800	191449420	9550	9550	9550	9550	0
633	20241204	111700	191449420	9550	9550	9550	9550	54
634	20241204	111600	190933720	9540	9550	9550	9540	152
635	20241204	111500	189482900	9550	9550	9550	9550	0
636	20241204	111400	189482900	9550	9550	9550	9550	0
637	20241204	111300	189482900	9550	9550	9550	9550	0
638	20241204	111200	189482900	9550	9550	9550	9550	0
639	20241204	111100	189482900	9550	9550	9550	9550	0
640	20241204	111000	189482900	9550	9550	9550	9550	47
641	20241204	110900	189034050	9560	9560	9560	9560	0
642	20241204	110800	189034050	9560	9560	9560	9560	0
643	20241204	110700	189034050	9560	9560	9560	9560	0
644	20241204	110600	189034050	9560	9560	9560	9560	10
645	20241204	110500	188938450	9560	9560	9560	9560	67
646	20241204	110400	188297930	9560	9560	9560	9560	0
647	20241204	110300	188297930	9560	9570	9570	9560	24
648	20241204	110200	188068480	9570	9590	9590	9570	599
649	20241204	110100	182333180	9590	9590	9590	9590	0
650	20241204	110000	182333180	9590	9590	9590	9590	0
651	20241204	105900	182333180	9590	9620	9620	9590	715
652	20241204	105800	175471130	9620	9620	9620	9620	0
653	20241204	105700	175471130	9620	9620	9620	9620	0
654	20241204	105600	175471130	9620	9620	9620	9620	0
655	20241204	105500	175471130	9620	9620	9620	9620	0
656	20241204	105400	175471130	9620	9620	9620	9620	0
657	20241204	105300	175471130	9620	9620	9620	9620	0
658	20241204	105200	175471130	9620	9620	9620	9620	0
659	20241204	105100	175471130	9620	9630	9630	9620	18
660	20241204	105000	175297960	9630	9630	9630	9630	0
661	20241204	104900	175297960	9630	9630	9630	9630	22
662	20241204	104800	175086100	9730	9730	9730	9730	0
663	20241204	104700	175086100	9730	9730	9730	9730	0
664	20241204	104600	175086100	9730	9730	9730	9730	0
665	20241204	104500	175086100	9730	9730	9730	9730	30
666	20241204	104400	174794200	9730	9610	9730	9610	32
667	20241204	104300	174485540	9610	9610	9610	9610	0
668	20241204	104200	174485540	9610	9570	9610	9570	96
669	20241204	104100	173566220	9600	9600	9600	9600	0
670	20241204	104000	173566220	9600	9600	9600	9600	0
671	20241204	103900	173566220	9600	9600	9600	9600	26
672	20241204	103800	173316620	9570	9570	9570	9570	12
673	20241204	103700	173201780	9570	9570	9570	9570	0
674	20241204	103600	173201780	9570	9570	9570	9570	0
675	20241204	103500	173201780	9570	9570	9570	9570	0
676	20241204	103400	173201780	9570	9600	9600	9570	112
677	20241204	103300	172129640	9570	9590	9590	9570	288
678	20241204	103200	169371420	9590	9590	9590	9590	0
679	20241204	103100	169371420	9590	9610	9610	9590	1188
680	20241204	103000	157965360	9630	9630	9630	9630	1
681	20241204	102900	157955730	9630	9630	9630	9630	52
682	20241204	102800	157454970	9630	9630	9630	9630	6
683	20241204	102700	157397190	9630	9630	9630	9630	0
684	20241204	102600	157397190	9630	9630	9630	9630	0
685	20241204	102500	157397190	9630	9630	9630	9630	76
686	20241204	102400	156665310	9630	9630	9630	9630	0
687	20241204	102300	156665310	9630	9630	9630	9630	0
688	20241204	102200	156665310	9630	9630	9630	9630	34
689	20241204	102100	156337890	9600	9600	9600	9600	25
690	20241204	102000	156097890	9650	9650	9650	9650	1
691	20241204	101900	156088240	9600	9600	9600	9600	20
692	20241204	101800	155896240	9610	9610	9610	9610	0
693	20241204	101700	155896240	9610	9610	9610	9610	51
694	20241204	101600	155406130	9660	9660	9660	9660	0
695	20241204	101500	155406130	9660	9620	9660	9610	516
696	20241204	101400	150444510	9620	9620	9620	9620	0
697	20241204	101300	150444510	9620	9660	9660	9620	864
698	20241204	101200	142125540	9670	9670	9670	9670	7
699	20241204	101100	142057850	9700	9700	9700	9700	1
700	20241204	101000	142048150	9720	9720	9720	9720	0
701	20241204	100900	142048150	9720	9720	9720	9720	1
702	20241204	100800	142038430	9720	9720	9720	9720	5
703	20241204	100700	141989830	9720	9720	9720	9720	0
704	20241204	100600	141989830	9720	9720	9720	9720	4
705	20241204	100500	141950950	9720	9720	9720	9720	2
706	20241204	100400	141931510	9650	9650	9650	9650	0
707	20241204	100300	141931510	9650	9650	9650	9650	0
708	20241204	100200	141931510	9650	9620	9650	9620	38
709	20241204	100100	141564870	9650	9650	9650	9650	97
710	20241204	100000	140628820	9620	9630	9630	9620	285
711	20241204	095900	137884870	9640	9650	9650	9640	355
712	20241204	095800	134461920	9650	9690	9690	9650	362
713	20241204	095700	130965030	9680	9680	9680	9680	0
714	20241204	095600	130965030	9680	9680	9680	9680	0
715	20241204	095500	130965030	9680	9680	9680	9680	0
716	20241204	095400	130965030	9680	9680	9680	9680	0
717	20241204	095300	130965030	9680	9760	9820	9680	54
718	20241204	095200	130441930	9700	9660	9700	9660	76
719	20241204	095100	129706770	9660	9660	9660	9660	0
720	20241204	095000	129706770	9660	9660	9660	9660	0
721	20241204	094900	129706770	9660	9660	9660	9660	10
722	20241204	094800	129610170	9700	9700	9700	9700	0
723	20241204	094700	129610170	9700	9700	9700	9700	0
724	20241204	094600	129610170	9700	9700	9700	9700	72
725	20241204	094500	128911770	9690	9690	9690	9690	100
726	20241204	094400	127942770	9690	9690	9690	9690	155
727	20241204	094300	126440820	9630	9640	9640	9630	60
728	20241204	094200	125862970	9640	9640	9640	9640	3
729	20241204	094100	125834050	9640	9650	9650	9640	11
730	20241204	094000	125728000	9640	9640	9640	9640	10
731	20241204	093900	125631600	9650	9650	9650	9630	185
732	20241204	093800	123847880	9660	9660	9660	9650	302
733	20241204	093700	120930860	9670	9700	9700	9670	891
734	20241204	093600	112293240	9710	9710	9710	9710	1
735	20241204	093500	112283530	9700	9700	9700	9700	600
736	20241204	093400	106463530	9700	9710	9710	9700	70
737	20241204	093300	105784020	9700	9700	9700	9700	51
738	20241204	093200	105289320	9700	9700	9700	9690	202
739	20241204	093100	103330260	9700	9730	9750	9700	995
740	20241204	093000	93657770	9740	9740	9740	9730	101
741	20241204	092900	92674230	9760	9760	9760	9760	101
742	20241204	092800	91688470	9730	9740	9740	9730	104
743	20241204	092700	90676450	9740	9740	9740	9740	30
744	20241204	092600	90384250	9740	9740	9740	9740	39
745	20241204	092500	90004390	9740	9740	9740	9740	1
746	20241204	092400	89994650	9740	9760	9760	9740	271
747	20241204	092300	87353350	9760	9760	9760	9760	220
748	20241204	092200	85206150	9760	9760	9760	9760	0
749	20241204	092100	85206150	9760	9770	9770	9760	229
750	20241204	092000	82971100	9760	9760	9760	9760	2
751	20241204	091900	82951580	9750	9760	9760	9750	239
752	20241204	091800	80621300	9750	9760	9760	9750	490
753	20241204	091700	75843790	9750	9780	9780	9750	1304
754	20241204	091600	63110550	9780	9820	9820	9780	240
755	20241204	091500	60759490	9830	9830	9830	9830	55
756	20241204	091400	60218840	9830	9850	9850	9830	167
757	20241204	091300	58574030	9850	9850	9850	9850	0
758	20241204	091200	58574030	9850	9850	9850	9850	300
759	20241204	091100	55619030	9850	9870	9870	9850	986
760	20241204	091000	45906890	9880	9910	9910	9880	450
761	20241204	090900	41452520	9910	9960	10000	9910	925
762	20241204	090800	32244280	9960	9960	9960	9960	81
763	20241204	090700	31437520	9890	9890	9890	9890	0
764	20241204	090600	31437520	9890	9860	9890	9860	294
765	20241204	090500	28534780	9840	9890	9890	9840	15
766	20241204	090400	28387130	9790	9800	9800	9790	80
767	20241204	090300	27603310	9790	9790	9790	9790	141
768	20241204	090200	26222920	9790	9790	9790	9790	273
769	20241204	090100	23550250	9790	9790	9890	9740	1004
770	20241204	090000	13731810	9780	9790	9790	9750	1404