KissMeData/462520/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	215100	74708430	15990	15990	15990	15990	172
3	20241203	215000	74708430	15990	15990	15990	15990	0
4	20241203	214900	74708430	15990	15990	15990	15990	0
5	20241203	214800	74708430	15990	15990	15990	15990	0
6	20241203	214700	74708430	15990	15990	15990	15990	0
7	20241203	214600	74708430	15990	15990	15990	15990	0
8	20241203	214500	74708430	15990	15990	15990	15990	0
9	20241203	214400	74708430	15990	15990	15990	15990	0
10	20241203	214300	74708430	15990	15990	15990	15990	0
11	20241203	214200	74708430	15990	15990	15990	15990	0
12	20241203	214100	74708430	15990	15990	15990	15990	0
13	20241203	214000	74708430	15990	15990	15990	15990	0
14	20241203	213900	74708430	15990	15990	15990	15990	0
15	20241203	213800	74708430	15990	15990	15990	15990	0
16	20241203	213700	74708430	15990	15990	15990	15990	0
17	20241203	213600	74708430	15990	15990	15990	15990	0
18	20241203	213500	74708430	15990	15990	15990	15990	0
19	20241203	213400	74708430	15990	15990	15990	15990	0
20	20241203	213300	74708430	15990	15990	15990	15990	0
21	20241203	213200	74708430	15990	15990	15990	15990	0
22	20241203	213100	74708430	15990	15990	15990	15990	0
23	20241203	213000	74708430	15990	15990	15990	15990	0
24	20241203	212900	74708430	15990	15990	15990	15990	0
25	20241203	212800	74708430	15990	15990	15990	15990	0
26	20241203	212700	74708430	15990	15990	15990	15990	0
27	20241203	212600	74708430	15990	15990	15990	15990	0
28	20241203	212500	74708430	15990	15990	15990	15990	0
29	20241203	212400	74708430	15990	15990	15990	15990	0
30	20241203	212300	74708430	15990	15990	15990	15990	0
31	20241203	212200	74708430	15990	15990	15990	15990	0
32	20241203	212100	74708430	15990	15990	15990	15990	172
33	20241203	212000	74708430	15990	15990	15990	15990	0
34	20241203	211900	74708430	15990	15990	15990	15990	0
35	20241203	211800	74708430	15990	15990	15990	15990	0
36	20241203	211700	74708430	15990	15990	15990	15990	0
37	20241203	211600	74708430	15990	15990	15990	15990	0
38	20241203	211500	74708430	15990	15990	15990	15990	0
39	20241203	211400	74708430	15990	15990	15990	15990	0
40	20241203	211300	74708430	15990	15990	15990	15990	0
41	20241203	211200	74708430	15990	15990	15990	15990	0
42	20241203	211100	74708430	15990	15990	15990	15990	0
43	20241203	211000	74708430	15990	15990	15990	15990	0
44	20241203	210900	74708430	15990	15990	15990	15990	0
45	20241203	210800	74708430	15990	15990	15990	15990	0
46	20241203	210700	74708430	15990	15990	15990	15990	0
47	20241203	210600	74708430	15990	15990	15990	15990	0
48	20241203	210500	74708430	15990	15990	15990	15990	0
49	20241203	210400	74708430	15990	15990	15990	15990	0
50	20241203	210300	74708430	15990	15990	15990	15990	0
51	20241203	210200	74708430	15990	15990	15990	15990	0
52	20241203	210100	74708430	15990	15990	15990	15990	0
53	20241203	210000	74708430	15990	15990	15990	15990	0
54	20241203	205900	74708430	15990	15990	15990	15990	0
55	20241203	205800	74708430	15990	15990	15990	15990	0
56	20241203	205700	74708430	15990	15990	15990	15990	0
57	20241203	205600	74708430	15990	15990	15990	15990	0
58	20241203	205500	74708430	15990	15990	15990	15990	0
59	20241203	205400	74708430	15990	15990	15990	15990	0
60	20241203	205300	74708430	15990	15990	15990	15990	0
61	20241203	205200	74708430	15990	15990	15990	15990	0
62	20241203	205100	74708430	15990	15990	15990	15990	172
63	20241203	205000	74708430	15990	15990	15990	15990	0
64	20241203	204900	74708430	15990	15990	15990	15990	0
65	20241203	204800	74708430	15990	15990	15990	15990	0
66	20241203	204700	74708430	15990	15990	15990	15990	0
67	20241203	204600	74708430	15990	15990	15990	15990	0
68	20241203	204500	74708430	15990	15990	15990	15990	0
69	20241203	204400	74708430	15990	15990	15990	15990	0
70	20241203	204300	74708430	15990	15990	15990	15990	0
71	20241203	204200	74708430	15990	15990	15990	15990	0
72	20241203	204100	74708430	15990	15990	15990	15990	0
73	20241203	204000	74708430	15990	15990	15990	15990	0
74	20241203	203900	74708430	15990	15990	15990	15990	0
75	20241203	203800	74708430	15990	15990	15990	15990	0
76	20241203	203700	74708430	15990	15990	15990	15990	0
77	20241203	203600	74708430	15990	15990	15990	15990	0
78	20241203	203500	74708430	15990	15990	15990	15990	0
79	20241203	203400	74708430	15990	15990	15990	15990	0
80	20241203	203300	74708430	15990	15990	15990	15990	0
81	20241203	203200	74708430	15990	15990	15990	15990	0
82	20241203	203100	74708430	15990	15990	15990	15990	0
83	20241203	203000	74708430	15990	15990	15990	15990	0
84	20241203	202900	74708430	15990	15990	15990	15990	0
85	20241203	202800	74708430	15990	15990	15990	15990	0
86	20241203	202700	74708430	15990	15990	15990	15990	0
87	20241203	202600	74708430	15990	15990	15990	15990	0
88	20241203	202500	74708430	15990	15990	15990	15990	0
89	20241203	202400	74708430	15990	15990	15990	15990	0
90	20241203	202300	74708430	15990	15990	15990	15990	0
91	20241203	202200	74708430	15990	15990	15990	15990	0
92	20241203	202100	74708430	15990	15990	15990	15990	172
93	20241203	202000	74708430	15990	15990	15990	15990	0
94	20241203	201900	74708430	15990	15990	15990	15990	0
95	20241203	201800	74708430	15990	15990	15990	15990	0
96	20241203	201700	74708430	15990	15990	15990	15990	0
97	20241203	201600	74708430	15990	15990	15990	15990	0
98	20241203	201500	74708430	15990	15990	15990	15990	0
99	20241203	201400	74708430	15990	15990	15990	15990	0
100	20241203	201300	74708430	15990	15990	15990	15990	0
101	20241203	201200	74708430	15990	15990	15990	15990	0
102	20241203	201100	74708430	15990	15990	15990	15990	0
103	20241203	201000	74708430	15990	15990	15990	15990	0
104	20241203	200900	74708430	15990	15990	15990	15990	0
105	20241203	200800	74708430	15990	15990	15990	15990	0
106	20241203	200700	74708430	15990	15990	15990	15990	0
107	20241203	200600	74708430	15990	15990	15990	15990	0
108	20241203	200500	74708430	15990	15990	15990	15990	0
109	20241203	200400	74708430	15990	15990	15990	15990	0
110	20241203	200300	74708430	15990	15990	15990	15990	0
111	20241203	200200	74708430	15990	15990	15990	15990	0
112	20241203	200100	74708430	15990	15990	15990	15990	0
113	20241203	200000	74708430	15990	15990	15990	15990	0
114	20241203	195900	74708430	15990	15990	15990	15990	0
115	20241203	195800	74708430	15990	15990	15990	15990	0
116	20241203	195700	74708430	15990	15990	15990	15990	0
117	20241203	195600	74708430	15990	15990	15990	15990	0
118	20241203	195500	74708430	15990	15990	15990	15990	0
119	20241203	195400	74708430	15990	15990	15990	15990	0
120	20241203	195300	74708430	15990	15990	15990	15990	0
121	20241203	195200	74708430	15990	15990	15990	15990	0
122	20241203	195100	74708430	15990	15990	15990	15990	172
123	20241203	195000	74708430	15990	15990	15990	15990	0
124	20241203	194900	74708430	15990	15990	15990	15990	0
125	20241203	194800	74708430	15990	15990	15990	15990	0
126	20241203	194700	74708430	15990	15990	15990	15990	0
127	20241203	194600	74708430	15990	15990	15990	15990	0
128	20241203	194500	74708430	15990	15990	15990	15990	0
129	20241203	194400	74708430	15990	15990	15990	15990	0
130	20241203	194300	74708430	15990	15990	15990	15990	0
131	20241203	194200	74708430	15990	15990	15990	15990	0
132	20241203	194100	74708430	15990	15990	15990	15990	0
133	20241203	194000	74708430	15990	15990	15990	15990	0
134	20241203	193900	74708430	15990	15990	15990	15990	0
135	20241203	193800	74708430	15990	15990	15990	15990	0
136	20241203	193700	74708430	15990	15990	15990	15990	0
137	20241203	193600	74708430	15990	15990	15990	15990	0
138	20241203	193500	74708430	15990	15990	15990	15990	0
139	20241203	193400	74708430	15990	15990	15990	15990	0
140	20241203	193300	74708430	15990	15990	15990	15990	0
141	20241203	193200	74708430	15990	15990	15990	15990	0
142	20241203	193100	74708430	15990	15990	15990	15990	0
143	20241203	193000	74708430	15990	15990	15990	15990	0
144	20241203	192900	74708430	15990	15990	15990	15990	0
145	20241203	192800	74708430	15990	15990	15990	15990	0
146	20241203	192700	74708430	15990	15990	15990	15990	0
147	20241203	192600	74708430	15990	15990	15990	15990	0
148	20241203	192500	74708430	15990	15990	15990	15990	0
149	20241203	192400	74708430	15990	15990	15990	15990	0
150	20241203	192300	74708430	15990	15990	15990	15990	0
151	20241203	192200	74708430	15990	15990	15990	15990	0
152	20241203	192100	74708430	15990	15990	15990	15990	172
153	20241203	192000	74708430	15990	15990	15990	15990	0
154	20241203	191900	74708430	15990	15990	15990	15990	0
155	20241203	191800	74708430	15990	15990	15990	15990	0
156	20241203	191700	74708430	15990	15990	15990	15990	0
157	20241203	191600	74708430	15990	15990	15990	15990	0
158	20241203	191500	74708430	15990	15990	15990	15990	0
159	20241203	191400	74708430	15990	15990	15990	15990	0
160	20241203	191300	74708430	15990	15990	15990	15990	0
161	20241203	191200	74708430	15990	15990	15990	15990	0
162	20241203	191100	74708430	15990	15990	15990	15990	0
163	20241203	191000	74708430	15990	15990	15990	15990	0
164	20241203	190900	74708430	15990	15990	15990	15990	0
165	20241203	190800	74708430	15990	15990	15990	15990	0
166	20241203	190700	74708430	15990	15990	15990	15990	0
167	20241203	190600	74708430	15990	15990	15990	15990	0
168	20241203	190500	74708430	15990	15990	15990	15990	0
169	20241203	190400	74708430	15990	15990	15990	15990	0
170	20241203	190300	74708430	15990	15990	15990	15990	0
171	20241203	190200	74708430	15990	15990	15990	15990	0
172	20241203	190100	74708430	15990	15990	15990	15990	0
173	20241203	190000	74708430	15990	15990	15990	15990	0
174	20241203	185900	74708430	15990	15990	15990	15990	0
175	20241203	185800	74708430	15990	15990	15990	15990	0
176	20241203	185700	74708430	15990	15990	15990	15990	0
177	20241203	185600	74708430	15990	15990	15990	15990	0
178	20241203	185500	74708430	15990	15990	15990	15990	0
179	20241203	185400	74708430	15990	15990	15990	15990	0
180	20241203	185300	74708430	15990	15990	15990	15990	0
181	20241203	185200	74708430	15990	15990	15990	15990	0
182	20241203	185100	74708430	15990	15990	15990	15990	172
183	20241203	185000	74708430	15990	15990	15990	15990	0
184	20241203	184900	74708430	15990	15990	15990	15990	0
185	20241203	184800	74708430	15990	15990	15990	15990	0
186	20241203	184700	74708430	15990	15990	15990	15990	0
187	20241203	184600	74708430	15990	15990	15990	15990	0
188	20241203	184500	74708430	15990	15990	15990	15990	0
189	20241203	184400	74708430	15990	15990	15990	15990	0
190	20241203	184300	74708430	15990	15990	15990	15990	0
191	20241203	184200	74708430	15990	15990	15990	15990	0
192	20241203	184100	74708430	15990	15990	15990	15990	0
193	20241203	184000	74708430	15990	15990	15990	15990	0
194	20241203	183900	74708430	15990	15990	15990	15990	0
195	20241203	183800	74708430	15990	15990	15990	15990	0
196	20241203	183700	74708430	15990	15990	15990	15990	0
197	20241203	183600	74708430	15990	15990	15990	15990	0
198	20241203	183500	74708430	15990	15990	15990	15990	0
199	20241203	183400	74708430	15990	15990	15990	15990	0
200	20241203	183300	74708430	15990	15990	15990	15990	0
201	20241203	183200	74708430	15990	15990	15990	15990	0
202	20241203	183100	74708430	15990	15990	15990	15990	0
203	20241203	183000	74708430	15990	15990	15990	15990	0
204	20241203	182900	74708430	15990	15990	15990	15990	0
205	20241203	182800	74708430	15990	15990	15990	15990	0
206	20241203	182700	74708430	15990	15990	15990	15990	0
207	20241203	182600	74708430	15990	15990	15990	15990	0
208	20241203	182500	74708430	15990	15990	15990	15990	0
209	20241203	182400	74708430	15990	15990	15990	15990	0
210	20241203	182300	74708430	15990	15990	15990	15990	0
211	20241203	182200	74708430	15990	15990	15990	15990	0
212	20241203	182100	74708430	15990	15990	15990	15990	172
213	20241203	182000	74708430	15990	15990	15990	15990	0
214	20241203	181900	74708430	15990	15990	15990	15990	0
215	20241203	181800	74708430	15990	15990	15990	15990	0
216	20241203	181700	74708430	15990	15990	15990	15990	0
217	20241203	181600	74708430	15990	15990	15990	15990	0
218	20241203	181500	74708430	15990	15990	15990	15990	0
219	20241203	181400	74708430	15990	15990	15990	15990	0
220	20241203	181300	74708430	15990	15990	15990	15990	0
221	20241203	181200	74708430	15990	15990	15990	15990	0
222	20241203	181100	74708430	15990	15990	15990	15990	0
223	20241203	181000	74708430	15990	15990	15990	15990	0
224	20241203	180900	74708430	15990	15990	15990	15990	0
225	20241203	180800	74708430	15990	15990	15990	15990	0
226	20241203	180700	74708430	15990	15990	15990	15990	0
227	20241203	180600	74708430	15990	15990	15990	15990	0
228	20241203	180500	74708430	15990	15990	15990	15990	0
229	20241203	180400	74708430	15990	15990	15990	15990	0
230	20241203	180300	74708430	15990	15990	15990	15990	0
231	20241203	180200	74708430	15990	15990	15990	15990	0
232	20241203	180100	74708430	15990	15990	15990	15990	0
233	20241203	180000	74708430	15990	15990	15990	15990	0
234	20241203	175900	74708430	15990	15990	15990	15990	0
235	20241203	175800	74708430	15990	15990	15990	15990	0
236	20241203	175700	74708430	15990	15990	15990	15990	0
237	20241203	175600	74708430	15990	15990	15990	15990	0
238	20241203	175500	74708430	15990	15990	15990	15990	0
239	20241203	175400	74708430	15990	15990	15990	15990	0
240	20241203	175300	74708430	15990	15990	15990	15990	0
241	20241203	175200	74708430	15990	15990	15990	15990	0
242	20241203	175100	74708430	15990	15990	15990	15990	172
243	20241203	175000	74708430	15990	15990	15990	15990	0
244	20241203	174900	74708430	15990	15990	15990	15990	0
245	20241203	174800	74708430	15990	15990	15990	15990	0
246	20241203	174700	74708430	15990	15990	15990	15990	0
247	20241203	174600	74708430	15990	15990	15990	15990	0
248	20241203	174500	74708430	15990	15990	15990	15990	0
249	20241203	174400	74708430	15990	15990	15990	15990	0
250	20241203	174300	74708430	15990	15990	15990	15990	0
251	20241203	174200	74708430	15990	15990	15990	15990	0
252	20241203	174100	74708430	15990	15990	15990	15990	0
253	20241203	174000	74708430	15990	15990	15990	15990	0
254	20241203	173900	74708430	15990	15990	15990	15990	0
255	20241203	173800	74708430	15990	15990	15990	15990	0
256	20241203	173700	74708430	15990	15990	15990	15990	0
257	20241203	173600	74708430	15990	15990	15990	15990	0
258	20241203	173500	74708430	15990	15990	15990	15990	0
259	20241203	173400	74708430	15990	15990	15990	15990	0
260	20241203	173300	74708430	15990	15990	15990	15990	0
261	20241203	173200	74708430	15990	15990	15990	15990	0
262	20241203	173100	74708430	15990	15990	15990	15990	0
263	20241203	173000	74708430	15990	15990	15990	15990	0
264	20241203	172900	74708430	15990	15990	15990	15990	0
265	20241203	172800	74708430	15990	15990	15990	15990	0
266	20241203	172700	74708430	15990	15990	15990	15990	0
267	20241203	172600	74708430	15990	15990	15990	15990	0
268	20241203	172500	74708430	15990	15990	15990	15990	0
269	20241203	172400	74708430	15990	15990	15990	15990	0
270	20241203	172300	74708430	15990	15990	15990	15990	0
271	20241203	172200	74708430	15990	15990	15990	15990	0
272	20241203	172100	74708430	15990	15990	15990	15990	172
273	20241203	172000	74708430	15990	15990	15990	15990	0
274	20241203	171900	74708430	15990	15990	15990	15990	0
275	20241203	171800	74708430	15990	15990	15990	15990	0
276	20241203	171700	74708430	15990	15990	15990	15990	0
277	20241203	171600	74708430	15990	15990	15990	15990	0
278	20241203	171500	74708430	15990	15990	15990	15990	0
279	20241203	171400	74708430	15990	15990	15990	15990	0
280	20241203	171300	74708430	15990	15990	15990	15990	0
281	20241203	171200	74708430	15990	15990	15990	15990	0
282	20241203	171100	74708430	15990	15990	15990	15990	0
283	20241203	171000	74708430	15990	15990	15990	15990	0
284	20241203	170900	74708430	15990	15990	15990	15990	0
285	20241203	170800	74708430	15990	15990	15990	15990	0
286	20241203	170700	74708430	15990	15990	15990	15990	0
287	20241203	170600	74708430	15990	15990	15990	15990	0
288	20241203	170500	74708430	15990	15990	15990	15990	0
289	20241203	170400	74708430	15990	15990	15990	15990	0
290	20241203	170300	74708430	15990	15990	15990	15990	0
291	20241203	170200	74708430	15990	15990	15990	15990	0
292	20241203	170100	74708430	15990	15990	15990	15990	0
293	20241203	170000	74708430	15990	15990	15990	15990	0
294	20241203	165900	74708430	15990	15990	15990	15990	0
295	20241203	165800	74708430	15990	15990	15990	15990	0
296	20241203	165700	74708430	15990	15990	15990	15990	0
297	20241203	165600	74708430	15990	15990	15990	15990	0
298	20241203	165500	74708430	15990	15990	15990	15990	0
299	20241203	165400	74708430	15990	15990	15990	15990	0
300	20241203	165300	74708430	15990	15990	15990	15990	0
301	20241203	165200	74708430	15990	15990	15990	15990	0
302	20241203	165100	74708430	15990	15990	15990	15990	172
303	20241203	165000	74708430	15990	15990	15990	15990	0
304	20241203	164900	74708430	15990	15990	15990	15990	0
305	20241203	164800	74708430	15990	15990	15990	15990	0
306	20241203	164700	74708430	15990	15990	15990	15990	0
307	20241203	164600	74708430	15990	15990	15990	15990	0
308	20241203	164500	74708430	15990	15990	15990	15990	0
309	20241203	164400	74708430	15990	15990	15990	15990	0
310	20241203	164300	74708430	15990	15990	15990	15990	0
311	20241203	164200	74708430	15990	15990	15990	15990	0
312	20241203	164100	74708430	15990	15990	15990	15990	0
313	20241203	164000	74708430	15990	15990	15990	15990	0
314	20241203	163900	74708430	15990	15990	15990	15990	0
315	20241203	163800	74708430	15990	15990	15990	15990	0
316	20241203	163700	74708430	15990	15990	15990	15990	0
317	20241203	163600	74708430	15990	15990	15990	15990	0
318	20241203	163500	74708430	15990	15990	15990	15990	0
319	20241203	163400	74708430	15990	15990	15990	15990	0
320	20241203	163300	74708430	15990	15990	15990	15990	0
321	20241203	163200	74708430	15990	15990	15990	15990	0
322	20241203	163100	74708430	15990	15990	15990	15990	0
323	20241203	163000	74708430	15990	15990	15990	15990	0
324	20241203	162900	74708430	15990	15990	15990	15990	0
325	20241203	162800	74708430	15990	15990	15990	15990	0
326	20241203	162700	74708430	15990	15990	15990	15990	0
327	20241203	162600	74708430	15990	15990	15990	15990	0
328	20241203	162500	74708430	15990	15990	15990	15990	0
329	20241203	162400	74708430	15990	15990	15990	15990	0
330	20241203	162300	74708430	15990	15990	15990	15990	0
331	20241203	162200	74708430	15990	15990	15990	15990	0
332	20241203	162100	74708430	15990	15990	15990	15990	172
333	20241203	162000	74708430	15990	15990	15990	15990	0
334	20241203	161900	74708430	15990	15990	15990	15990	0
335	20241203	161800	74708430	15990	15990	15990	15990	0
336	20241203	161700	74708430	15990	15990	15990	15990	0
337	20241203	161600	74708430	15990	15990	15990	15990	0
338	20241203	161500	74708430	15990	15990	15990	15990	0
339	20241203	161400	74708430	15990	15990	15990	15990	0
340	20241203	161300	74708430	15990	15990	15990	15990	0
341	20241203	161200	74708430	15990	15990	15990	15990	0
342	20241203	161100	74708430	15990	15990	15990	15990	0
343	20241203	161000	74708430	15990	15990	15990	15990	0
344	20241203	160900	74708430	15990	15990	15990	15990	0
345	20241203	160800	74708430	15990	15990	15990	15990	0
346	20241203	160700	74708430	15990	15990	15990	15990	0
347	20241203	160600	74708430	15990	15990	15990	15990	0
348	20241203	160500	74708430	15990	15990	15990	15990	0
349	20241203	160400	74708430	15990	15990	15990	15990	0
350	20241203	160300	74708430	15990	15990	15990	15990	0
351	20241203	160200	74708430	15990	15990	15990	15990	0
352	20241203	160100	74708430	15990	15990	15990	15990	0
353	20241203	160000	74708430	15990	15990	15990	15990	0
354	20241203	155900	74708430	15990	15990	15990	15990	0
355	20241203	155800	74708430	15990	15990	15990	15990	0
356	20241203	155700	74708430	15990	15990	15990	15990	0
357	20241203	155600	74708430	15990	15990	15990	15990	0
358	20241203	155500	74708430	15990	15990	15990	15990	0
359	20241203	155400	74708430	15990	15990	15990	15990	0
360	20241203	155300	74708430	15990	15990	15990	15990	0
361	20241203	155200	74708430	15990	15990	15990	15990	0
362	20241203	155100	74708430	15990	15990	15990	15990	172
363	20241203	155000	74708430	15990	15990	15990	15990	0
364	20241203	154900	74708430	15990	15990	15990	15990	0
365	20241203	154800	74708430	15990	15990	15990	15990	0
366	20241203	154700	74708430	15990	15990	15990	15990	0
367	20241203	154600	74708430	15990	15990	15990	15990	0
368	20241203	154500	74708430	15990	15990	15990	15990	0
369	20241203	154400	74708430	15990	15990	15990	15990	0
370	20241203	154300	74708430	15990	15990	15990	15990	0
371	20241203	154200	74708430	15990	15990	15990	15990	0
372	20241203	154100	74708430	15990	15990	15990	15990	0
373	20241203	154000	74708430	15990	15990	15990	15990	0
374	20241203	153900	74708430	15990	15990	15990	15990	0
375	20241203	153800	74708430	15990	15990	15990	15990	0
376	20241203	153700	74708430	15990	15990	15990	15990	0
377	20241203	153600	74708430	15990	15990	15990	15990	0
378	20241203	153500	74708430	15990	15990	15990	15990	0
379	20241203	153400	74708430	15990	15990	15990	15990	0
380	20241203	153300	74708430	15990	15990	15990	15990	0
381	20241203	153200	74708430	15990	15990	15990	15990	0
382	20241203	153100	74708430	15990	15990	15990	15990	0
383	20241203	153000	74708430	15990	15990	15990	15990	172
384	20241203	152900	71958150	16050	16050	16050	16050	0
385	20241203	152800	71958150	16050	16050	16050	16050	0
386	20241203	152700	71958150	16050	16050	16050	16050	0
387	20241203	152600	71958150	16050	16050	16050	16050	0
388	20241203	152500	71958150	16050	16050	16050	16050	0
389	20241203	152400	71958150	16050	16050	16050	16050	0
390	20241203	152300	71958150	16050	16050	16050	16050	0
391	20241203	152200	71958150	16050	16050	16050	16050	0
392	20241203	152100	71958150	16050	16050	16050	16050	0
393	20241203	152000	71958150	16050	16050	16050	16050	0
394	20241203	151900	71958150	16050	16050	16050	16050	7
395	20241203	151800	71845800	16060	16060	16060	16060	103
396	20241203	151700	70191620	16050	16050	16050	16050	0
397	20241203	151600	70191620	16050	16050	16050	16050	0
398	20241203	151500	70191620	16050	16050	16050	16050	0
399	20241203	151400	70191620	16050	16050	16050	16050	0
400	20241203	151300	70191620	16050	16050	16050	16050	0
401	20241203	151200	70191620	16050	16050	16050	16050	3
402	20241203	151100	70143470	16050	16050	16050	16050	0
403	20241203	151000	70143470	16050	16050	16050	16050	0
404	20241203	150900	70143470	16050	16050	16050	16050	0
405	20241203	150800	70143470	16050	16050	16050	16050	0
406	20241203	150700	70143470	16050	16050	16050	16050	0
407	20241203	150600	70143470	16050	16050	16050	16050	13
408	20241203	150500	69934820	16050	16050	16050	16050	0
409	20241203	150400	69934820	16050	16050	16050	16010	6
410	20241203	150300	69838620	16010	16010	16010	16010	4
411	20241203	150200	69774580	16020	16040	16040	16020	12
412	20241203	150100	69582220	16060	16060	16060	16060	0
413	20241203	150000	69582220	16060	16050	16060	16050	10
414	20241203	145900	69421660	16050	16050	16050	16050	4
415	20241203	145800	69357460	16060	16060	16060	16060	0
416	20241203	145700	69357460	16060	16060	16060	16060	0
417	20241203	145600	69357460	16060	16060	16060	16060	0
418	20241203	145500	69357460	16060	16060	16060	16060	0
419	20241203	145400	69357460	16060	16050	16060	16050	4
420	20241203	145300	69293240	16070	16070	16070	16070	0
421	20241203	145200	69293240	16070	16070	16070	16070	0
422	20241203	145100	69293240	16070	16070	16070	16070	0
423	20241203	145000	69293240	16070	16070	16070	16070	0
424	20241203	144900	69293240	16070	16070	16070	16070	0
425	20241203	144800	69293240	16070	16070	16070	16070	0
426	20241203	144700	69293240	16070	16070	16070	16070	0
427	20241203	144600	69293240	16070	16070	16070	16070	0
428	20241203	144500	69293240	16070	16070	16070	16070	0
429	20241203	144400	69293240	16070	16000	16070	16000	77
430	20241203	144300	68061070	16010	16010	16010	16010	0
431	20241203	144200	68061070	16010	16010	16010	16010	0
432	20241203	144100	68061070	16010	16000	16010	16000	100
433	20241203	144000	66460080	16000	16000	16000	16000	0
434	20241203	143900	66460080	16000	16000	16000	16000	18
435	20241203	143800	66172080	16000	16000	16000	16000	52
436	20241203	143700	65340080	15990	15990	15990	15990	0
437	20241203	143600	65340080	15990	15990	15990	15990	483
438	20241203	143500	57616910	15990	15990	15990	15990	0
439	20241203	143400	57616910	15990	15990	15990	15990	0
440	20241203	143300	57616910	15990	15990	15990	15990	1
441	20241203	143200	57600920	15960	15960	15960	15960	0
442	20241203	143100	57600920	15960	15960	15960	15960	0
443	20241203	143000	57600920	15960	15960	15960	15960	15
444	20241203	142900	57361520	15960	15960	15960	15960	0
445	20241203	142800	57361520	15960	15960	15960	15960	0
446	20241203	142700	57361520	15960	15960	15960	15960	0
447	20241203	142600	57361520	15960	15960	15960	15960	0
448	20241203	142500	57361520	15960	15960	15960	15960	0
449	20241203	142400	57361520	15960	15960	15960	15960	0
450	20241203	142300	57361520	15960	15960	15960	15960	0
451	20241203	142200	57361520	15960	15960	15960	15960	0
452	20241203	142100	57361520	15960	15960	15960	15960	1
453	20241203	142000	57345560	15990	15990	15990	15990	0
454	20241203	141900	57345560	15990	15990	15990	15990	0
455	20241203	141800	57345560	15990	15990	15990	15990	0
456	20241203	141700	57345560	15990	15990	15990	15990	0
457	20241203	141600	57345560	15990	15990	15990	15990	0
458	20241203	141500	57345560	15990	15990	15990	15990	0
459	20241203	141400	57345560	15990	15990	15990	15990	2
460	20241203	141300	57313580	15990	15990	15990	15990	1
461	20241203	141200	57297590	16000	16000	16000	16000	1
462	20241203	141100	57281590	16000	16000	16000	16000	1
463	20241203	141000	57265590	15960	15960	15960	15960	0
464	20241203	140900	57265590	15960	15960	15960	15960	5
465	20241203	140800	57185790	15960	15960	15960	15960	10
466	20241203	140700	57026190	15960	15990	15990	15960	400
467	20241203	140600	50637960	15990	15990	15990	15990	0
468	20241203	140500	50637960	15990	15990	15990	15990	0
469	20241203	140400	50637960	15990	15990	15990	15990	0
470	20241203	140300	50637960	15990	15990	15990	15990	0
471	20241203	140200	50637960	15990	16000	16000	15990	30
472	20241203	140100	50158120	16010	16010	16010	16010	0
473	20241203	140000	50158120	16010	16010	16010	16010	0
474	20241203	135900	50158120	16010	16010	16010	16010	0
475	20241203	135800	50158120	16010	16010	16010	16010	0
476	20241203	135700	50158120	16010	16010	16010	16010	0
477	20241203	135600	50158120	16010	16010	16010	16010	0
478	20241203	135500	50158120	16010	16010	16010	16010	3
479	20241203	135400	50110090	16010	16010	16010	16010	0
480	20241203	135300	50110090	16010	16010	16010	16010	80
481	20241203	135200	48829290	16010	16010	16010	16010	1
482	20241203	135100	48813280	16010	16010	16010	16010	8
483	20241203	135000	48685200	16050	16050	16050	16050	0
484	20241203	134900	48685200	16050	16050	16050	16050	0
485	20241203	134800	48685200	16050	16050	16050	16050	2
486	20241203	134700	48653100	16050	16050	16050	16050	0
487	20241203	134600	48653100	16050	16050	16050	16050	3
488	20241203	134500	48604950	16050	16050	16050	16050	0
489	20241203	134400	48604950	16050	16050	16050	16050	0
490	20241203	134300	48604950	16050	16050	16050	16050	0
491	20241203	134200	48604950	16050	16020	16050	16010	101
492	20241203	134100	46987820	16050	16050	16050	16050	0
493	20241203	134000	46987820	16050	16050	16050	16050	0
494	20241203	133900	46987820	16050	16050	16050	16050	0
495	20241203	133800	46987820	16050	16050	16050	16050	0
496	20241203	133700	46987820	16050	16050	16050	16050	0
497	20241203	133600	46987820	16050	16050	16050	16050	0
498	20241203	133500	46987820	16050	16050	16050	16050	0
499	20241203	133400	46987820	16050	16050	16050	16050	0
500	20241203	133300	46987820	16050	16050	16050	16050	6
501	20241203	133200	46891520	16050	16050	16050	16050	0
502	20241203	133100	46891520	16050	16050	16050	16050	0
503	20241203	133000	46891520	16050	16050	16050	16050	0
504	20241203	132900	46891520	16050	16050	16050	16050	0
505	20241203	132800	46891520	16050	16050	16050	16050	0
506	20241203	132700	46891520	16050	16050	16050	16050	0
507	20241203	132600	46891520	16050	16050	16050	16050	0
508	20241203	132500	46891520	16050	16050	16050	16050	0
509	20241203	132400	46891520	16050	16050	16050	16050	0
510	20241203	132300	46891520	16050	16050	16050	16050	0
511	20241203	132200	46891520	16050	16050	16050	16050	0
512	20241203	132100	46891520	16050	16050	16050	16050	0
513	20241203	132000	46891520	16050	16050	16050	16050	0
514	20241203	131900	46891520	16050	16050	16050	16050	0
515	20241203	131800	46891520	16050	16050	16050	16050	0
516	20241203	131700	46891520	16050	16050	16050	16050	0
517	20241203	131600	46891520	16050	16050	16050	16050	0
518	20241203	131500	46891520	16050	16050	16050	16050	1
519	20241203	131400	46875470	16000	16000	16000	16000	0
520	20241203	131300	46875470	16000	16000	16000	16000	4
521	20241203	131200	46811470	16000	16000	16000	16000	0
522	20241203	131100	46811470	16000	16000	16000	16000	0
523	20241203	131000	46811470	16000	16000	16000	16000	0
524	20241203	130900	46811470	16000	16000	16000	16000	0
525	20241203	130800	46811470	16000	16000	16000	16000	0
526	20241203	130700	46811470	16000	16000	16000	16000	0
527	20241203	130600	46811470	16000	16000	16000	16000	0
528	20241203	130500	46811470	16000	16000	16000	16000	0
529	20241203	130400	46811470	16000	16000	16000	16000	0
530	20241203	130300	46811470	16000	16000	16000	16000	0
531	20241203	130200	46811470	16000	16000	16000	16000	100
532	20241203	130100	45211470	16000	16000	16000	16000	30
533	20241203	130000	44731470	16000	16070	16070	16000	101
534	20241203	125900	43115400	16000	16000	16000	16000	1
535	20241203	125800	43099400	16000	16000	16000	16000	0
536	20241203	125700	43099400	16000	16000	16000	16000	0
537	20241203	125600	43099400	16000	16000	16000	16000	0
538	20241203	125500	43099400	16000	16010	16010	16000	50
539	20241203	125400	42299390	16000	16000	16000	16000	50
540	20241203	125300	41499390	16070	16070	16070	16070	0
541	20241203	125200	41499390	16070	16070	16070	16070	0
542	20241203	125100	41499390	16070	16070	16070	16070	1
543	20241203	125000	41483320	16070	16070	16070	16070	0
544	20241203	124900	41483320	16070	16070	16070	16070	0
545	20241203	124800	41483320	16070	16070	16070	16070	0
546	20241203	124700	41483320	16070	16070	16070	16070	0
547	20241203	124600	41483320	16070	16070	16070	16070	0
548	20241203	124500	41483320	16070	16070	16070	16070	0
549	20241203	124400	41483320	16070	16070	16070	16070	0
550	20241203	124300	41483320	16070	16070	16070	16070	1
551	20241203	124200	41467250	16000	16000	16000	16000	0
552	20241203	124100	41467250	16000	16040	16040	16000	100
553	20241203	124000	39866550	16070	16070	16070	16070	0
554	20241203	123900	39866550	16070	16070	16070	16070	0
555	20241203	123800	39866550	16070	16070	16070	16070	0
556	20241203	123700	39866550	16070	16070	16070	16070	0
557	20241203	123600	39866550	16070	16070	16070	16070	0
558	20241203	123500	39866550	16070	16070	16070	16070	1
559	20241203	123400	39850480	16070	16070	16070	16070	0
560	20241203	123300	39850480	16070	16070	16070	16070	1
561	20241203	123200	39834410	16040	16040	16040	16040	43
562	20241203	123100	39144690	16040	16040	16040	16040	36
563	20241203	123000	38567250	16070	16070	16070	16070	0
564	20241203	122900	38567250	16070	16070	16070	16070	1
565	20241203	122800	38551180	16070	16070	16070	16070	0
566	20241203	122700	38551180	16070	16070	16070	16070	0
567	20241203	122600	38551180	16070	16070	16070	16070	1
568	20241203	122500	38535110	16070	16070	16070	16070	0
569	20241203	122400	38535110	16070	16070	16070	16070	0
570	20241203	122300	38535110	16070	16070	16070	16070	0
571	20241203	122200	38535110	16070	16070	16070	16070	0
572	20241203	122100	38535110	16070	16070	16070	16070	0
573	20241203	122000	38535110	16070	16070	16070	16070	0
574	20241203	121900	38535110	16070	16070	16070	16070	0
575	20241203	121800	38535110	16070	16070	16070	16070	1
576	20241203	121700	38519040	16070	16070	16070	16070	0
577	20241203	121600	38519040	16070	16070	16070	16070	0
578	20241203	121500	38519040	16070	16070	16070	16070	0
579	20241203	121400	38519040	16070	16070	16070	16070	0
580	20241203	121300	38519040	16070	16070	16070	16070	0
581	20241203	121200	38519040	16070	16070	16070	16070	0
582	20241203	121100	38519040	16070	16070	16070	16070	0
583	20241203	121000	38519040	16070	16070	16070	16070	1
584	20241203	120900	38502970	16010	16010	16010	16010	0
585	20241203	120800	38502970	16010	16010	16010	16010	0
586	20241203	120700	38502970	16010	16010	16010	16010	0
587	20241203	120600	38502970	16010	16010	16010	16010	2
588	20241203	120500	38470950	16090	16090	16090	16090	0
589	20241203	120400	38470950	16090	16090	16090	16090	0
590	20241203	120300	38470950	16090	16090	16090	16090	0
591	20241203	120200	38470950	16090	16090	16090	16090	1
592	20241203	120100	38454860	16010	16010	16010	16010	0
593	20241203	120000	38454860	16010	16010	16010	16010	0
594	20241203	115900	38454860	16010	16010	16010	16010	0
595	20241203	115800	38454860	16010	16010	16010	16010	2
596	20241203	115700	38422840	16010	16010	16010	16010	2
597	20241203	115600	38390820	16090	16090	16090	16090	0
598	20241203	115500	38390820	16090	16090	16090	16090	0
599	20241203	115400	38390820	16090	16090	16090	16090	0
600	20241203	115300	38390820	16090	16090	16090	16090	1
601	20241203	115200	38374730	16080	16080	16080	16080	0
602	20241203	115100	38374730	16080	16080	16080	16080	0
603	20241203	115000	38374730	16080	16080	16080	16080	0
604	20241203	114900	38374730	16080	16080	16080	16080	3
605	20241203	114800	38326490	16080	16080	16080	16080	0
606	20241203	114700	38326490	16080	16080	16080	16080	1
607	20241203	114600	38310410	16080	16080	16080	16080	0
608	20241203	114500	38310410	16080	16080	16080	16080	1
609	20241203	114400	38294330	16080	16080	16080	16080	0
610	20241203	114300	38294330	16080	16080	16080	16080	0
611	20241203	114200	38294330	16080	16080	16080	16080	0
612	20241203	114100	38294330	16080	16080	16080	16080	0
613	20241203	114000	38294330	16080	16080	16080	16080	0
614	20241203	113900	38294330	16080	16080	16080	16080	0
615	20241203	113800	38294330	16080	16080	16080	16080	0
616	20241203	113700	38294330	16080	16080	16080	16080	1
617	20241203	113600	38278250	16080	16080	16080	16080	0
618	20241203	113500	38278250	16080	16080	16080	16080	0
619	20241203	113400	38278250	16080	16080	16080	16080	0
620	20241203	113300	38278250	16080	16080	16080	16080	0
621	20241203	113200	38278250	16080	16080	16080	16080	0
622	20241203	113100	38278250	16080	16080	16080	16080	0
623	20241203	113000	38278250	16080	16080	16080	16080	0
624	20241203	112900	38278250	16080	16080	16080	16080	1
625	20241203	112800	38262170	16000	16000	16000	16000	0
626	20241203	112700	38262170	16000	16000	16000	16000	0
627	20241203	112600	38262170	16000	16000	16000	16000	0
628	20241203	112500	38262170	16000	16000	16000	16000	100
629	20241203	112400	36662170	16000	16000	16000	16000	0
630	20241203	112300	36662170	16000	16000	16000	16000	6
631	20241203	112200	36566170	16090	16090	16090	16090	0
632	20241203	112100	36566170	16090	16090	16090	16090	0
633	20241203	112000	36566170	16090	16090	16090	16090	1
634	20241203	111900	36550080	16100	16100	16100	16100	0
635	20241203	111800	36550080	16100	16100	16100	16100	0
636	20241203	111700	36550080	16100	16100	16100	16100	0
637	20241203	111600	36550080	16100	16100	16100	16100	0
638	20241203	111500	36550080	16100	16100	16100	16100	0
639	20241203	111400	36550080	16100	16100	16100	16100	0
640	20241203	111300	36550080	16100	16100	16100	16100	0
641	20241203	111200	36550080	16100	16100	16100	16100	1
642	20241203	111100	36533980	15980	15980	15980	15980	0
643	20241203	111000	36533980	15980	16100	16100	15980	3
644	20241203	110900	36485800	15970	15970	15970	15970	0
645	20241203	110800	36485800	15970	15970	15970	15970	3
646	20241203	110700	36437890	15970	15970	15970	15970	0
647	20241203	110600	36437890	15970	15970	15970	15970	0
648	20241203	110500	36437890	15970	15980	15980	15970	300
649	20241203	110400	31645900	16100	16100	16100	16100	1
650	20241203	110300	31629800	15970	15970	15970	15970	0
651	20241203	110200	31629800	15970	15970	15970	15970	0
652	20241203	110100	31629800	15970	16100	16100	15970	7
653	20241203	110000	31517750	15990	15990	15990	15990	0
654	20241203	105900	31517750	15990	15990	15990	15990	0
655	20241203	105800	31517750	15990	15990	15990	15990	0
656	20241203	105700	31517750	15990	15980	15990	15980	66
657	20241203	105600	30463060	15990	16100	16100	15990	101
658	20241203	105500	28847960	15990	15990	15990	15990	100
659	20241203	105400	27248960	16000	16000	16000	16000	100
660	20241203	105300	25648960	16110	16110	16110	16110	0
661	20241203	105200	25648960	16110	16110	16110	16110	0
662	20241203	105100	25648960	16110	16110	16110	16110	0
663	20241203	105000	25648960	16110	16110	16110	16110	0
664	20241203	104900	25648960	16110	16110	16110	16110	0
665	20241203	104800	25648960	16110	16110	16110	16110	0
666	20241203	104700	25648960	16110	16110	16110	16110	1
667	20241203	104600	25632850	15970	15970	15970	15970	0
668	20241203	104500	25632850	15970	15970	15970	15970	0
669	20241203	104400	25632850	15970	16120	16120	15970	301
670	20241203	104300	20823930	16120	16120	16120	16120	0
671	20241203	104200	20823930	16120	16120	16120	16120	1
672	20241203	104100	20807810	16120	16120	16120	16120	0
673	20241203	104000	20807810	16120	16120	16120	16120	0
674	20241203	103900	20807810	16120	16120	16120	16120	1
675	20241203	103800	20791690	16120	16120	16120	16120	0
676	20241203	103700	20791690	16120	16120	16120	16120	0
677	20241203	103600	20791690	16120	16120	16120	16120	1
678	20241203	103500	20775570	16120	16120	16120	16120	0
679	20241203	103400	20775570	16120	16120	16120	16120	0
680	20241203	103300	20775570	16120	16120	16120	16120	0
681	20241203	103200	20775570	16120	16120	16120	16120	0
682	20241203	103100	20775570	16120	16120	16120	16120	1
683	20241203	103000	20759450	16140	16140	16140	16140	0
684	20241203	102900	20759450	16140	16140	16140	16140	0
685	20241203	102800	20759450	16140	16140	16140	16140	0
686	20241203	102700	20759450	16140	16140	16140	16140	0
687	20241203	102600	20759450	16140	16140	16140	16140	0
688	20241203	102500	20759450	16140	16140	16140	16140	0
689	20241203	102400	20759450	16140	16140	16140	16140	0
690	20241203	102300	20759450	16140	16140	16140	16140	0
691	20241203	102200	20759450	16140	16140	16140	16140	1
692	20241203	102100	20743310	16000	16010	16010	16000	200
693	20241203	102000	17542540	16000	16130	16130	16000	100
694	20241203	101900	15941440	16150	16150	16150	16150	3
695	20241203	101800	15892990	16150	16130	16150	16130	14
696	20241203	101700	15667090	16130	16120	16130	16120	9
697	20241203	101600	15522000	16120	16120	16120	16120	0
698	20241203	101500	15522000	16120	16120	16120	16120	0
699	20241203	101400	15522000	16120	16120	16120	16120	1
700	20241203	101300	15505880	16050	16050	16050	16050	0
701	20241203	101200	15505880	16050	16050	16050	16050	0
702	20241203	101100	15505880	16050	16060	16060	16050	100
703	20241203	101000	13900240	16150	16150	16150	16150	0
704	20241203	100900	13900240	16150	16150	16150	16150	0
705	20241203	100800	13900240	16150	16150	16150	16150	0
706	20241203	100700	13900240	16150	16150	16150	16150	0
707	20241203	100600	13900240	16150	16150	16150	16150	1
708	20241203	100500	13884090	16150	16150	16150	16150	1
709	20241203	100400	13867940	16050	16050	16050	16050	2
710	20241203	100300	13835840	16050	16050	16050	16050	0
711	20241203	100200	13835840	16050	16070	16070	16050	200
712	20241203	100100	10623740	16170	16170	16170	16170	0
713	20241203	100000	10623740	16170	16170	16170	16170	0
714	20241203	095900	10623740	16170	16170	16170	16170	0
715	20241203	095800	10623740	16170	16170	16170	16170	1
716	20241203	095700	10607570	16070	16070	16070	16070	0
717	20241203	095600	10607570	16070	16070	16070	16070	6
718	20241203	095500	10511150	16180	16180	16180	16180	5
719	20241203	095400	10430250	16210	16210	16210	16210	0
720	20241203	095300	10430250	16210	16210	16210	16210	0
721	20241203	095200	10430250	16210	16210	16210	16210	0
722	20241203	095100	10430250	16210	16210	16210	16210	0
723	20241203	095000	10430250	16210	16210	16210	16210	0
724	20241203	094900	10430250	16210	16070	16210	16070	4
725	20241203	094800	10365830	16200	16200	16200	16200	0
726	20241203	094700	10365830	16200	16200	16200	16200	3
727	20241203	094600	10317230	16230	16230	16230	16230	0
728	20241203	094500	10317230	16230	16230	16230	16230	0
729	20241203	094400	10317230	16230	16230	16230	16230	0
730	20241203	094300	10317230	16230	16230	16230	16230	0
731	20241203	094200	10317230	16230	16230	16230	16230	0
732	20241203	094100	10317230	16230	16230	16230	16230	1
733	20241203	094000	10301000	16230	16230	16230	16230	0
734	20241203	093900	10301000	16230	16230	16230	16230	0
735	20241203	093800	10301000	16230	16230	16230	16230	0
736	20241203	093700	10301000	16230	16230	16230	16230	0
737	20241203	093600	10301000	16230	16230	16230	16230	2
738	20241203	093500	10268540	16150	16150	16150	16150	0
739	20241203	093400	10268540	16150	16150	16150	16150	3
740	20241203	093300	10220090	16230	16230	16230	16230	2
741	20241203	093200	10187630	16250	16250	16250	16250	0
742	20241203	093100	10187630	16250	16250	16250	16250	0
743	20241203	093000	10187630	16250	16250	16250	16250	0
744	20241203	092900	10187630	16250	16250	16250	16250	0
745	20241203	092800	10187630	16250	16250	16250	16250	0
746	20241203	092700	10187630	16250	16250	16250	16250	0
747	20241203	092600	10187630	16250	16250	16250	16250	0
748	20241203	092500	10187630	16250	16250	16250	16250	1
749	20241203	092400	10171380	16270	16270	16270	16270	0
750	20241203	092300	10171380	16270	16270	16270	16270	0
751	20241203	092200	10171380	16270	16270	16270	16270	0
752	20241203	092100	10171380	16270	16270	16270	16270	0
753	20241203	092000	10171380	16270	16270	16270	16270	0
754	20241203	091900	10171380	16270	16270	16270	16270	0
755	20241203	091800	10171380	16270	16270	16270	16270	0
756	20241203	091700	10171380	16270	16270	16270	16270	0
757	20241203	091600	10171380	16270	16270	16270	16270	1
758	20241203	091500	10155110	16290	16290	16290	16290	0
759	20241203	091400	10155110	16290	16290	16290	16290	0
760	20241203	091300	10155110	16290	16290	16290	16290	0
761	20241203	091200	10155110	16290	16290	16290	16290	0
762	20241203	091100	10155110	16290	16290	16290	16290	0
763	20241203	091000	10155110	16290	16290	16290	16290	26
764	20241203	090900	9731570	16290	16290	16290	16290	100
765	20241203	090800	8102570	16300	16300	16300	16300	2
766	20241203	090700	8069970	16300	16300	16300	16300	1
767	20241203	090600	8053670	16310	16310	16310	16310	0
768	20241203	090500	8053670	16310	16170	16310	16170	12
769	20241203	090400	7859140	16180	16080	16180	16080	4
770	20241203	090300	7794680	16080	16000	16080	16000	17
771	20241203	090200	7521960	16000	15960	16000	15960	2
772	20241203	090100	7490000	15820	15820	15820	15820	0
773	20241203	090000	7490000	15820	15800	15820	15800	474