KissMeData/453860/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	214900	388961570	19010	19010	19010	19010	155
3	20241204	214800	388961570	19010	19010	19010	19010	0
4	20241204	214700	388961570	19010	19010	19010	19010	0
5	20241204	214600	388961570	19010	19010	19010	19010	0
6	20241204	214500	388961570	19010	19010	19010	19010	0
7	20241204	214400	388961570	19010	19010	19010	19010	0
8	20241204	214300	388961570	19010	19010	19010	19010	0
9	20241204	214200	388961570	19010	19010	19010	19010	0
10	20241204	214100	388961570	19010	19010	19010	19010	0
11	20241204	214000	388961570	19010	19010	19010	19010	0
12	20241204	213900	388961570	19010	19010	19010	19010	0
13	20241204	213800	388961570	19010	19010	19010	19010	0
14	20241204	213700	388961570	19010	19010	19010	19010	0
15	20241204	213600	388961570	19010	19010	19010	19010	0
16	20241204	213500	388961570	19010	19010	19010	19010	0
17	20241204	213400	388961570	19010	19010	19010	19010	0
18	20241204	213300	388961570	19010	19010	19010	19010	0
19	20241204	213200	388961570	19010	19010	19010	19010	0
20	20241204	213100	388961570	19010	19010	19010	19010	0
21	20241204	213000	388961570	19010	19010	19010	19010	0
22	20241204	212900	388961570	19010	19010	19010	19010	0
23	20241204	212800	388961570	19010	19010	19010	19010	0
24	20241204	212700	388961570	19010	19010	19010	19010	0
25	20241204	212600	388961570	19010	19010	19010	19010	0
26	20241204	212500	388961570	19010	19010	19010	19010	0
27	20241204	212400	388961570	19010	19010	19010	19010	0
28	20241204	212300	388961570	19010	19010	19010	19010	0
29	20241204	212200	388961570	19010	19010	19010	19010	0
30	20241204	212100	388961570	19010	19010	19010	19010	0
31	20241204	212000	388961570	19010	19010	19010	19010	0
32	20241204	211900	388961570	19010	19010	19010	19010	155
33	20241204	211800	388961570	19010	19010	19010	19010	0
34	20241204	211700	388961570	19010	19010	19010	19010	0
35	20241204	211600	388961570	19010	19010	19010	19010	0
36	20241204	211500	388961570	19010	19010	19010	19010	0
37	20241204	211400	388961570	19010	19010	19010	19010	0
38	20241204	211300	388961570	19010	19010	19010	19010	0
39	20241204	211200	388961570	19010	19010	19010	19010	0
40	20241204	211100	388961570	19010	19010	19010	19010	0
41	20241204	211000	388961570	19010	19010	19010	19010	0
42	20241204	210900	388961570	19010	19010	19010	19010	0
43	20241204	210800	388961570	19010	19010	19010	19010	0
44	20241204	210700	388961570	19010	19010	19010	19010	0
45	20241204	210600	388961570	19010	19010	19010	19010	0
46	20241204	210500	388961570	19010	19010	19010	19010	0
47	20241204	210400	388961570	19010	19010	19010	19010	0
48	20241204	210300	388961570	19010	19010	19010	19010	0
49	20241204	210200	388961570	19010	19010	19010	19010	0
50	20241204	210100	388961570	19010	19010	19010	19010	0
51	20241204	210000	388961570	19010	19010	19010	19010	0
52	20241204	205900	388961570	19010	19010	19010	19010	0
53	20241204	205800	388961570	19010	19010	19010	19010	0
54	20241204	205700	388961570	19010	19010	19010	19010	0
55	20241204	205600	388961570	19010	19010	19010	19010	0
56	20241204	205500	388961570	19010	19010	19010	19010	0
57	20241204	205400	388961570	19010	19010	19010	19010	0
58	20241204	205300	388961570	19010	19010	19010	19010	0
59	20241204	205200	388961570	19010	19010	19010	19010	0
60	20241204	205100	388961570	19010	19010	19010	19010	0
61	20241204	205000	388961570	19010	19010	19010	19010	0
62	20241204	204900	388961570	19010	19010	19010	19010	155
63	20241204	204800	388961570	19010	19010	19010	19010	0
64	20241204	204700	388961570	19010	19010	19010	19010	0
65	20241204	204600	388961570	19010	19010	19010	19010	0
66	20241204	204500	388961570	19010	19010	19010	19010	0
67	20241204	204400	388961570	19010	19010	19010	19010	0
68	20241204	204300	388961570	19010	19010	19010	19010	0
69	20241204	204200	388961570	19010	19010	19010	19010	0
70	20241204	204100	388961570	19010	19010	19010	19010	0
71	20241204	204000	388961570	19010	19010	19010	19010	0
72	20241204	203900	388961570	19010	19010	19010	19010	0
73	20241204	203800	388961570	19010	19010	19010	19010	0
74	20241204	203700	388961570	19010	19010	19010	19010	0
75	20241204	203600	388961570	19010	19010	19010	19010	0
76	20241204	203500	388961570	19010	19010	19010	19010	0
77	20241204	203400	388961570	19010	19010	19010	19010	0
78	20241204	203300	388961570	19010	19010	19010	19010	0
79	20241204	203200	388961570	19010	19010	19010	19010	0
80	20241204	203100	388961570	19010	19010	19010	19010	0
81	20241204	203000	388961570	19010	19010	19010	19010	0
82	20241204	202900	388961570	19010	19010	19010	19010	0
83	20241204	202800	388961570	19010	19010	19010	19010	0
84	20241204	202700	388961570	19010	19010	19010	19010	0
85	20241204	202600	388961570	19010	19010	19010	19010	0
86	20241204	202500	388961570	19010	19010	19010	19010	0
87	20241204	202400	388961570	19010	19010	19010	19010	0
88	20241204	202300	388961570	19010	19010	19010	19010	0
89	20241204	202200	388961570	19010	19010	19010	19010	0
90	20241204	202100	388961570	19010	19010	19010	19010	0
91	20241204	202000	388961570	19010	19010	19010	19010	0
92	20241204	201900	388961570	19010	19010	19010	19010	155
93	20241204	201800	388961570	19010	19010	19010	19010	0
94	20241204	201700	388961570	19010	19010	19010	19010	0
95	20241204	201600	388961570	19010	19010	19010	19010	0
96	20241204	201500	388961570	19010	19010	19010	19010	0
97	20241204	201400	388961570	19010	19010	19010	19010	0
98	20241204	201300	388961570	19010	19010	19010	19010	0
99	20241204	201200	388961570	19010	19010	19010	19010	0
100	20241204	201100	388961570	19010	19010	19010	19010	0
101	20241204	201000	388961570	19010	19010	19010	19010	0
102	20241204	200900	388961570	19010	19010	19010	19010	0
103	20241204	200800	388961570	19010	19010	19010	19010	0
104	20241204	200700	388961570	19010	19010	19010	19010	0
105	20241204	200600	388961570	19010	19010	19010	19010	0
106	20241204	200500	388961570	19010	19010	19010	19010	0
107	20241204	200400	388961570	19010	19010	19010	19010	0
108	20241204	200300	388961570	19010	19010	19010	19010	0
109	20241204	200200	388961570	19010	19010	19010	19010	0
110	20241204	200100	388961570	19010	19010	19010	19010	0
111	20241204	200000	388961570	19010	19010	19010	19010	0
112	20241204	195900	388961570	19010	19010	19010	19010	0
113	20241204	195800	388961570	19010	19010	19010	19010	0
114	20241204	195700	388961570	19010	19010	19010	19010	0
115	20241204	195600	388961570	19010	19010	19010	19010	0
116	20241204	195500	388961570	19010	19010	19010	19010	0
117	20241204	195400	388961570	19010	19010	19010	19010	0
118	20241204	195300	388961570	19010	19010	19010	19010	0
119	20241204	195200	388961570	19010	19010	19010	19010	0
120	20241204	195100	388961570	19010	19010	19010	19010	0
121	20241204	195000	388961570	19010	19010	19010	19010	0
122	20241204	194900	388961570	19010	19010	19010	19010	155
123	20241204	194800	388961570	19010	19010	19010	19010	0
124	20241204	194700	388961570	19010	19010	19010	19010	0
125	20241204	194600	388961570	19010	19010	19010	19010	0
126	20241204	194500	388961570	19010	19010	19010	19010	0
127	20241204	194400	388961570	19010	19010	19010	19010	0
128	20241204	194300	388961570	19010	19010	19010	19010	0
129	20241204	194200	388961570	19010	19010	19010	19010	0
130	20241204	194100	388961570	19010	19010	19010	19010	0
131	20241204	194000	388961570	19010	19010	19010	19010	0
132	20241204	193900	388961570	19010	19010	19010	19010	0
133	20241204	193800	388961570	19010	19010	19010	19010	0
134	20241204	193700	388961570	19010	19010	19010	19010	0
135	20241204	193600	388961570	19010	19010	19010	19010	0
136	20241204	193500	388961570	19010	19010	19010	19010	0
137	20241204	193400	388961570	19010	19010	19010	19010	0
138	20241204	193300	388961570	19010	19010	19010	19010	0
139	20241204	193200	388961570	19010	19010	19010	19010	0
140	20241204	193100	388961570	19010	19010	19010	19010	0
141	20241204	193000	388961570	19010	19010	19010	19010	0
142	20241204	192900	388961570	19010	19010	19010	19010	0
143	20241204	192800	388961570	19010	19010	19010	19010	0
144	20241204	192700	388961570	19010	19010	19010	19010	0
145	20241204	192600	388961570	19010	19010	19010	19010	0
146	20241204	192500	388961570	19010	19010	19010	19010	0
147	20241204	192400	388961570	19010	19010	19010	19010	0
148	20241204	192300	388961570	19010	19010	19010	19010	0
149	20241204	192200	388961570	19010	19010	19010	19010	0
150	20241204	192100	388961570	19010	19010	19010	19010	0
151	20241204	192000	388961570	19010	19010	19010	19010	0
152	20241204	191900	388961570	19010	19010	19010	19010	155
153	20241204	191800	388961570	19010	19010	19010	19010	0
154	20241204	191700	388961570	19010	19010	19010	19010	0
155	20241204	191600	388961570	19010	19010	19010	19010	0
156	20241204	191500	388961570	19010	19010	19010	19010	0
157	20241204	191400	388961570	19010	19010	19010	19010	0
158	20241204	191300	388961570	19010	19010	19010	19010	0
159	20241204	191200	388961570	19010	19010	19010	19010	0
160	20241204	191100	388961570	19010	19010	19010	19010	0
161	20241204	191000	388961570	19010	19010	19010	19010	0
162	20241204	190900	388961570	19010	19010	19010	19010	0
163	20241204	190800	388961570	19010	19010	19010	19010	0
164	20241204	190700	388961570	19010	19010	19010	19010	0
165	20241204	190600	388961570	19010	19010	19010	19010	0
166	20241204	190500	388961570	19010	19010	19010	19010	0
167	20241204	190400	388961570	19010	19010	19010	19010	0
168	20241204	190300	388961570	19010	19010	19010	19010	0
169	20241204	190200	388961570	19010	19010	19010	19010	0
170	20241204	190100	388961570	19010	19010	19010	19010	0
171	20241204	190000	388961570	19010	19010	19010	19010	0
172	20241204	185900	388961570	19010	19010	19010	19010	0
173	20241204	185800	388961570	19010	19010	19010	19010	0
174	20241204	185700	388961570	19010	19010	19010	19010	0
175	20241204	185600	388961570	19010	19010	19010	19010	0
176	20241204	185500	388961570	19010	19010	19010	19010	0
177	20241204	185400	388961570	19010	19010	19010	19010	0
178	20241204	185300	388961570	19010	19010	19010	19010	0
179	20241204	185200	388961570	19010	19010	19010	19010	0
180	20241204	185100	388961570	19010	19010	19010	19010	0
181	20241204	185000	388961570	19010	19010	19010	19010	0
182	20241204	184900	388961570	19010	19010	19010	19010	155
183	20241204	184800	388961570	19010	19010	19010	19010	0
184	20241204	184700	388961570	19010	19010	19010	19010	0
185	20241204	184600	388961570	19010	19010	19010	19010	0
186	20241204	184500	388961570	19010	19010	19010	19010	0
187	20241204	184400	388961570	19010	19010	19010	19010	0
188	20241204	184300	388961570	19010	19010	19010	19010	0
189	20241204	184200	388961570	19010	19010	19010	19010	0
190	20241204	184100	388961570	19010	19010	19010	19010	0
191	20241204	184000	388961570	19010	19010	19010	19010	0
192	20241204	183900	388961570	19010	19010	19010	19010	0
193	20241204	183800	388961570	19010	19010	19010	19010	0
194	20241204	183700	388961570	19010	19010	19010	19010	0
195	20241204	183600	388961570	19010	19010	19010	19010	0
196	20241204	183500	388961570	19010	19010	19010	19010	0
197	20241204	183400	388961570	19010	19010	19010	19010	0
198	20241204	183300	388961570	19010	19010	19010	19010	0
199	20241204	183200	388961570	19010	19010	19010	19010	0
200	20241204	183100	388961570	19010	19010	19010	19010	0
201	20241204	183000	388961570	19010	19010	19010	19010	0
202	20241204	182900	388961570	19010	19010	19010	19010	0
203	20241204	182800	388961570	19010	19010	19010	19010	0
204	20241204	182700	388961570	19010	19010	19010	19010	0
205	20241204	182600	388961570	19010	19010	19010	19010	0
206	20241204	182500	388961570	19010	19010	19010	19010	0
207	20241204	182400	388961570	19010	19010	19010	19010	0
208	20241204	182300	388961570	19010	19010	19010	19010	0
209	20241204	182200	388961570	19010	19010	19010	19010	0
210	20241204	182100	388961570	19010	19010	19010	19010	0
211	20241204	182000	388961570	19010	19010	19010	19010	0
212	20241204	181900	388961570	19010	19010	19010	19010	155
213	20241204	181800	388961570	19010	19010	19010	19010	0
214	20241204	181700	388961570	19010	19010	19010	19010	0
215	20241204	181600	388961570	19010	19010	19010	19010	0
216	20241204	181500	388961570	19010	19010	19010	19010	0
217	20241204	181400	388961570	19010	19010	19010	19010	0
218	20241204	181300	388961570	19010	19010	19010	19010	0
219	20241204	181200	388961570	19010	19010	19010	19010	0
220	20241204	181100	388961570	19010	19010	19010	19010	0
221	20241204	181000	388961570	19010	19010	19010	19010	0
222	20241204	180900	388961570	19010	19010	19010	19010	0
223	20241204	180800	388961570	19010	19010	19010	19010	0
224	20241204	180700	388961570	19010	19010	19010	19010	0
225	20241204	180600	388961570	19010	19010	19010	19010	0
226	20241204	180500	388961570	19010	19010	19010	19010	0
227	20241204	180400	388961570	19010	19010	19010	19010	0
228	20241204	180300	388961570	19010	19010	19010	19010	0
229	20241204	180200	388961570	19010	19010	19010	19010	0
230	20241204	180100	388961570	19010	19010	19010	19010	0
231	20241204	180000	388961570	19010	19010	19010	19010	0
232	20241204	175900	388961570	19010	19010	19010	19010	0
233	20241204	175800	388961570	19010	19010	19010	19010	0
234	20241204	175700	388961570	19010	19010	19010	19010	0
235	20241204	175600	388961570	19010	19010	19010	19010	0
236	20241204	175500	388961570	19010	19010	19010	19010	0
237	20241204	175400	388961570	19010	19010	19010	19010	0
238	20241204	175300	388961570	19010	19010	19010	19010	0
239	20241204	175200	388961570	19010	19010	19010	19010	0
240	20241204	175100	388961570	19010	19010	19010	19010	0
241	20241204	175000	388961570	19010	19010	19010	19010	0
242	20241204	174900	388961570	19010	19010	19010	19010	155
243	20241204	174800	388961570	19010	19010	19010	19010	0
244	20241204	174700	388961570	19010	19010	19010	19010	0
245	20241204	174600	388961570	19010	19010	19010	19010	0
246	20241204	174500	388961570	19010	19010	19010	19010	0
247	20241204	174400	388961570	19010	19010	19010	19010	0
248	20241204	174300	388961570	19010	19010	19010	19010	0
249	20241204	174200	388961570	19010	19010	19010	19010	0
250	20241204	174100	388961570	19010	19010	19010	19010	0
251	20241204	174000	388961570	19010	19010	19010	19010	0
252	20241204	173900	388961570	19010	19010	19010	19010	0
253	20241204	173800	388961570	19010	19010	19010	19010	0
254	20241204	173700	388961570	19010	19010	19010	19010	0
255	20241204	173600	388961570	19010	19010	19010	19010	0
256	20241204	173500	388961570	19010	19010	19010	19010	0
257	20241204	173400	388961570	19010	19010	19010	19010	0
258	20241204	173300	388961570	19010	19010	19010	19010	0
259	20241204	173200	388961570	19010	19010	19010	19010	0
260	20241204	173100	388961570	19010	19010	19010	19010	0
261	20241204	173000	388961570	19010	19010	19010	19010	0
262	20241204	172900	388961570	19010	19010	19010	19010	0
263	20241204	172800	388961570	19010	19010	19010	19010	0
264	20241204	172700	388961570	19010	19010	19010	19010	0
265	20241204	172600	388961570	19010	19010	19010	19010	0
266	20241204	172500	388961570	19010	19010	19010	19010	0
267	20241204	172400	388961570	19010	19010	19010	19010	0
268	20241204	172300	388961570	19010	19010	19010	19010	0
269	20241204	172200	388961570	19010	19010	19010	19010	0
270	20241204	172100	388961570	19010	19010	19010	19010	0
271	20241204	172000	388961570	19010	19010	19010	19010	0
272	20241204	171900	388961570	19010	19010	19010	19010	155
273	20241204	171800	388961570	19010	19010	19010	19010	0
274	20241204	171700	388961570	19010	19010	19010	19010	0
275	20241204	171600	388961570	19010	19010	19010	19010	0
276	20241204	171500	388961570	19010	19010	19010	19010	0
277	20241204	171400	388961570	19010	19010	19010	19010	0
278	20241204	171300	388961570	19010	19010	19010	19010	0
279	20241204	171200	388961570	19010	19010	19010	19010	0
280	20241204	171100	388961570	19010	19010	19010	19010	0
281	20241204	171000	388961570	19010	19010	19010	19010	0
282	20241204	170900	388961570	19010	19010	19010	19010	0
283	20241204	170800	388961570	19010	19010	19010	19010	0
284	20241204	170700	388961570	19010	19010	19010	19010	0
285	20241204	170600	388961570	19010	19010	19010	19010	0
286	20241204	170500	388961570	19010	19010	19010	19010	0
287	20241204	170400	388961570	19010	19010	19010	19010	0
288	20241204	170300	388961570	19010	19010	19010	19010	0
289	20241204	170200	388961570	19010	19010	19010	19010	0
290	20241204	170100	388961570	19010	19010	19010	19010	0
291	20241204	170000	388961570	19010	19010	19010	19010	0
292	20241204	165900	388961570	19010	19010	19010	19010	0
293	20241204	165800	388961570	19010	19010	19010	19010	0
294	20241204	165700	388961570	19010	19010	19010	19010	0
295	20241204	165600	388961570	19010	19010	19010	19010	0
296	20241204	165500	388961570	19010	19010	19010	19010	0
297	20241204	165400	388961570	19010	19010	19010	19010	0
298	20241204	165300	388961570	19010	19010	19010	19010	0
299	20241204	165200	388961570	19010	19010	19010	19010	0
300	20241204	165100	388961570	19010	19010	19010	19010	0
301	20241204	165000	388961570	19010	19010	19010	19010	0
302	20241204	164900	388961570	19010	19010	19010	19010	155
303	20241204	164800	388961570	19010	19010	19010	19010	0
304	20241204	164700	388961570	19010	19010	19010	19010	0
305	20241204	164600	388961570	19010	19010	19010	19010	0
306	20241204	164500	388961570	19010	19010	19010	19010	0
307	20241204	164400	388961570	19010	19010	19010	19010	0
308	20241204	164300	388961570	19010	19010	19010	19010	0
309	20241204	164200	388961570	19010	19010	19010	19010	0
310	20241204	164100	388961570	19010	19010	19010	19010	0
311	20241204	164000	388961570	19010	19010	19010	19010	0
312	20241204	163900	388961570	19010	19010	19010	19010	0
313	20241204	163800	388961570	19010	19010	19010	19010	0
314	20241204	163700	388961570	19010	19010	19010	19010	0
315	20241204	163600	388961570	19010	19010	19010	19010	0
316	20241204	163500	388961570	19010	19010	19010	19010	0
317	20241204	163400	388961570	19010	19010	19010	19010	0
318	20241204	163300	388961570	19010	19010	19010	19010	0
319	20241204	163200	388961570	19010	19010	19010	19010	0
320	20241204	163100	388961570	19010	19010	19010	19010	0
321	20241204	163000	388961570	19010	19010	19010	19010	0
322	20241204	162900	388961570	19010	19010	19010	19010	0
323	20241204	162800	388961570	19010	19010	19010	19010	0
324	20241204	162700	388961570	19010	19010	19010	19010	0
325	20241204	162600	388961570	19010	19010	19010	19010	0
326	20241204	162500	388961570	19010	19010	19010	19010	0
327	20241204	162400	388961570	19010	19010	19010	19010	0
328	20241204	162300	388961570	19010	19010	19010	19010	0
329	20241204	162200	388961570	19010	19010	19010	19010	0
330	20241204	162100	388961570	19010	19010	19010	19010	0
331	20241204	162000	388961570	19010	19010	19010	19010	0
332	20241204	161900	388961570	19010	19010	19010	19010	155
333	20241204	161800	388961570	19010	19010	19010	19010	0
334	20241204	161700	388961570	19010	19010	19010	19010	0
335	20241204	161600	388961570	19010	19010	19010	19010	0
336	20241204	161500	388961570	19010	19010	19010	19010	0
337	20241204	161400	388961570	19010	19010	19010	19010	0
338	20241204	161300	388961570	19010	19010	19010	19010	0
339	20241204	161200	388961570	19010	19010	19010	19010	0
340	20241204	161100	388961570	19010	19010	19010	19010	0
341	20241204	161000	388961570	19010	19010	19010	19010	0
342	20241204	160900	388961570	19010	19010	19010	19010	0
343	20241204	160800	388961570	19010	19010	19010	19010	0
344	20241204	160700	388961570	19010	19010	19010	19010	0
345	20241204	160600	388961570	19010	19010	19010	19010	0
346	20241204	160500	388961570	19010	19010	19010	19010	0
347	20241204	160400	388961570	19010	19010	19010	19010	0
348	20241204	160300	388961570	19010	19010	19010	19010	0
349	20241204	160200	388961570	19010	19010	19010	19010	0
350	20241204	160100	388961570	19010	19010	19010	19010	0
351	20241204	160000	388961570	19010	19010	19010	19010	0
352	20241204	155900	388961570	19010	19010	19010	19010	0
353	20241204	155800	388961570	19010	19010	19010	19010	0
354	20241204	155700	388961570	19010	19010	19010	19010	0
355	20241204	155600	388961570	19010	19010	19010	19010	0
356	20241204	155500	388961570	19010	19010	19010	19010	0
357	20241204	155400	388961570	19010	19010	19010	19010	0
358	20241204	155300	388961570	19010	19010	19010	19010	0
359	20241204	155200	388961570	19010	19010	19010	19010	0
360	20241204	155100	388961570	19010	19010	19010	19010	0
361	20241204	155000	388961570	19010	19010	19010	19010	0
362	20241204	154900	388961570	19010	19010	19010	19010	155
363	20241204	154800	388961570	19010	19010	19010	19010	0
364	20241204	154700	388961570	19010	19010	19010	19010	0
365	20241204	154600	388961570	19010	19010	19010	19010	0
366	20241204	154500	388961570	19010	19010	19010	19010	0
367	20241204	154400	388961570	19010	19010	19010	19010	0
368	20241204	154300	388961570	19010	19010	19010	19010	0
369	20241204	154200	388961570	19010	19010	19010	19010	0
370	20241204	154100	388961570	19010	19010	19010	19010	0
371	20241204	154000	388961570	19010	19010	19010	19010	0
372	20241204	153900	388961570	19010	19010	19010	19010	0
373	20241204	153800	388961570	19010	19010	19010	19010	0
374	20241204	153700	388961570	19010	19010	19010	19010	0
375	20241204	153600	388961570	19010	19010	19010	19010	0
376	20241204	153500	388961570	19010	19010	19010	19010	0
377	20241204	153400	388961570	19010	19010	19010	19010	0
378	20241204	153300	388961570	19010	19010	19010	19010	0
379	20241204	153200	388961570	19010	19010	19010	19010	0
380	20241204	153100	388961570	19010	19010	19010	19010	0
381	20241204	153000	388961570	19010	19010	19010	19010	155
382	20241204	152900	386015020	19040	19040	19040	19040	0
383	20241204	152800	386015020	19040	19040	19040	19040	0
384	20241204	152700	386015020	19040	19040	19040	19040	0
385	20241204	152600	386015020	19040	19040	19040	19040	0
386	20241204	152500	386015020	19040	19040	19040	19040	0
387	20241204	152400	386015020	19040	19040	19040	19040	0
388	20241204	152300	386015020	19040	19040	19040	19040	0
389	20241204	152200	386015020	19040	19040	19040	19040	0
390	20241204	152100	386015020	19040	19040	19040	19040	0
391	20241204	152000	386015020	19040	19040	19040	19040	0
392	20241204	151900	386015020	19040	18990	19050	18860	79
393	20241204	151800	384514660	19060	19030	19060	19010	8
394	20241204	151700	384362480	19060	19040	19070	19040	118
395	20241204	151600	382112500	19070	19060	19070	19060	67
396	20241204	151500	380835050	19060	19060	19060	19060	16
397	20241204	151400	380530090	19060	19060	19060	19040	50
398	20241204	151300	379577150	19060	19030	19060	19030	17
399	20241204	151200	379253260	19030	19040	19040	19030	17
400	20241204	151100	378929630	19020	19020	19020	19020	17
401	20241204	151000	378606290	19020	19030	19030	19020	37
402	20241204	150900	377902340	19030	19030	19030	19030	0
403	20241204	150800	377902340	19030	19020	19030	19020	26
404	20241204	150700	377407630	19020	19010	19020	19010	16
405	20241204	150600	377103360	18990	19060	19060	18980	57
406	20241204	150500	376019290	19000	19000	19000	19000	12
407	20241204	150400	375791290	19000	18990	19000	18990	18
408	20241204	150300	375449420	18990	18990	18990	18990	17
409	20241204	150200	375126590	18990	18990	18990	18990	16
410	20241204	150100	374822750	18990	18990	18990	18990	17
411	20241204	150000	374499920	18990	18970	18990	18970	19
412	20241204	145900	374139300	18980	18980	18980	18980	0
413	20241204	145800	374139300	18980	18980	18980	18980	0
414	20241204	145700	374139300	18980	18980	18990	18970	38
415	20241204	145600	373418070	18970	18980	18980	18970	24
416	20241204	145500	372962660	18970	18970	18970	18970	0
417	20241204	145400	372962660	18970	18970	18970	18970	31
418	20241204	145300	372374590	18970	18960	18970	18960	11
419	20241204	145200	372166010	18910	18910	18910	18910	0
420	20241204	145100	372166010	18910	18990	19000	18910	49
421	20241204	145000	371236940	18990	18980	18990	18980	21
422	20241204	144900	370838270	18970	18940	18970	18940	21
423	20241204	144800	370440350	18920	18850	18920	18850	91
424	20241204	144700	368724930	18930	18930	18930	18930	0
425	20241204	144600	368724930	18930	18930	18930	18930	0
426	20241204	144500	368724930	18930	18850	18940	18850	176
427	20241204	144400	365406900	18800	18810	18810	18800	201
428	20241204	144300	361628070	18820	18830	18850	18820	5
429	20241204	144200	361533930	18850	18850	18850	18850	52
430	20241204	144100	360553730	18850	18850	18850	18850	0
431	20241204	144000	360553730	18850	18850	18850	18850	16
432	20241204	143900	360252130	18850	18850	18850	18850	296
433	20241204	143800	354672530	18850	18850	18850	18850	0
434	20241204	143700	354672530	18850	18840	18850	18840	60
435	20241204	143600	353542090	18930	18930	18930	18930	0
436	20241204	143500	353542090	18930	18930	18930	18930	0
437	20241204	143400	353542090	18930	18930	18930	18930	0
438	20241204	143300	353542090	18930	18930	18930	18930	0
439	20241204	143200	353542090	18930	18930	18930	18930	0
440	20241204	143100	353542090	18930	18850	18930	18850	143
441	20241204	143000	350846460	18850	18850	18850	18850	0
442	20241204	142900	350846460	18850	18850	18850	18850	42
443	20241204	142800	350054760	18850	18850	18850	18850	0
444	20241204	142700	350054760	18850	18850	18850	18850	38
445	20241204	142600	349338460	18850	18880	18880	18850	38
446	20241204	142500	348622130	18900	18900	18900	18900	336
447	20241204	142400	342271730	18900	18900	18900	18900	38
448	20241204	142300	341553530	18900	18900	18900	18900	37
449	20241204	142200	340854230	18900	18900	18900	18900	119
450	20241204	142100	338605130	18900	18900	18900	18900	37
451	20241204	142000	337905830	18900	18900	18900	18900	0
452	20241204	141900	337905830	18900	18900	18900	18900	0
453	20241204	141800	337905830	18900	18900	18900	18900	0
454	20241204	141700	337905830	18900	18900	18900	18900	0
455	20241204	141600	337905830	18900	18900	18900	18900	0
456	20241204	141500	337905830	18900	18900	18900	18900	35
457	20241204	141400	337244330	18900	18930	18930	18900	192
458	20241204	141300	333615410	18940	18940	18940	18940	0
459	20241204	141200	333615410	18940	18950	18950	18940	3
460	20241204	141100	333558580	19010	19010	19010	19010	1
461	20241204	141000	333539570	18900	18900	18900	18900	0
462	20241204	140900	333539570	18900	18900	18900	18900	0
463	20241204	140800	333539570	18900	18900	18900	18900	0
464	20241204	140700	333539570	18900	18920	18920	18900	722
465	20241204	140600	319893510	18970	18990	18990	18970	84
466	20241204	140500	318298630	19000	19000	19000	19000	0
467	20241204	140400	318298630	19000	19010	19010	19000	5
468	20241204	140300	318203610	19020	19020	19020	19020	0
469	20241204	140200	318203610	19020	19020	19020	19020	0
470	20241204	140100	318203610	19020	19020	19020	19020	13
471	20241204	140000	317956350	19040	19040	19040	19040	0
472	20241204	135900	317956350	19040	19040	19040	19040	0
473	20241204	135800	317956350	19040	19040	19040	19040	0
474	20241204	135700	317956350	19040	19040	19040	19040	0
475	20241204	135600	317956350	19040	19040	19040	19040	0
476	20241204	135500	317956350	19040	19040	19040	19040	0
477	20241204	135400	317956350	19040	19040	19040	19040	0
478	20241204	135300	317956350	19040	19040	19040	19040	0
479	20241204	135200	317956350	19040	19040	19040	19040	0
480	20241204	135100	317956350	19040	19040	19040	19040	0
481	20241204	135000	317956350	19040	19040	19040	19040	0
482	20241204	134900	317956350	19040	19040	19040	19040	0
483	20241204	134800	317956350	19040	19040	19040	19040	10
484	20241204	134700	317765950	19040	19040	19040	19040	0
485	20241204	134600	317765950	19040	19040	19040	19040	2
486	20241204	134500	317727870	19090	19090	19090	19090	0
487	20241204	134400	317727870	19090	19090	19090	19090	20
488	20241204	134300	317346070	19090	19090	19090	19090	20
489	20241204	134200	316964270	19090	19090	19090	19090	1
490	20241204	134100	316945180	18900	18900	18900	18900	0
491	20241204	134000	316945180	18900	18900	18900	18900	0
492	20241204	133900	316945180	18900	18900	18900	18900	0
493	20241204	133800	316945180	18900	18900	18900	18900	0
494	20241204	133700	316945180	18900	18900	18900	18900	0
495	20241204	133600	316945180	18900	18900	18900	18900	0
496	20241204	133500	316945180	18900	19060	19060	18900	200
497	20241204	133400	313160250	19080	19080	19080	19080	0
498	20241204	133300	313160250	19080	19080	19080	19080	0
499	20241204	133200	313160250	19080	19080	19080	19080	0
500	20241204	133100	313160250	19080	19080	19080	19080	0
501	20241204	133000	313160250	19080	19080	19080	19080	0
502	20241204	132900	313160250	19080	19080	19080	19080	0
503	20241204	132800	313160250	19080	19080	19080	19080	0
504	20241204	132700	313160250	19080	19080	19080	19080	0
505	20241204	132600	313160250	19080	19080	19080	19080	2
506	20241204	132500	313122090	19090	19110	19110	19090	163
507	20241204	132400	310009230	19110	19110	19110	19110	4
508	20241204	132300	309932790	19090	19090	19090	19090	0
509	20241204	132200	309932790	19090	19090	19090	19090	0
510	20241204	132100	309932790	19090	19090	19090	19090	0
511	20241204	132000	309932790	19090	19090	19090	19090	0
512	20241204	131900	309932790	19090	19100	19100	19090	41
513	20241204	131800	309149700	19190	19190	19190	19190	0
514	20241204	131700	309149700	19190	19190	19190	19190	0
515	20241204	131600	309149700	19190	19190	19190	19190	1
516	20241204	131500	309130510	19090	19090	19090	19090	0
517	20241204	131400	309130510	19090	19090	19090	19090	0
518	20241204	131300	309130510	19090	19090	19090	19090	0
519	20241204	131200	309130510	19090	19090	19090	19090	10
520	20241204	131100	308939610	19090	19090	19090	19090	0
521	20241204	131000	308939610	19090	19090	19090	19090	0
522	20241204	130900	308939610	19090	19090	19090	19090	1
523	20241204	130800	308920520	19210	19210	19210	19210	0
524	20241204	130700	308920520	19210	19220	19220	19070	9
525	20241204	130600	308748300	19000	19000	19000	19000	768
526	20241204	130500	294156300	18990	18990	18990	18990	0
527	20241204	130400	294156300	18990	18990	18990	18990	0
528	20241204	130300	294156300	18990	18990	18990	18990	0
529	20241204	130200	294156300	18990	18990	18990	18990	1
530	20241204	130100	294137310	18930	18930	18930	18930	0
531	20241204	130000	294137310	18930	18930	18930	18930	0
532	20241204	125900	294137310	18930	18930	18930	18930	0
533	20241204	125800	294137310	18930	18930	18930	18930	0
534	20241204	125700	294137310	18930	18930	18930	18930	100
535	20241204	125600	292244310	18930	18930	18930	18930	0
536	20241204	125500	292244310	18930	18930	18930	18930	0
537	20241204	125400	292244310	18930	18930	18930	18930	0
538	20241204	125300	292244310	18930	18930	18930	18930	0
539	20241204	125200	292244310	18930	18930	18930	18930	0
540	20241204	125100	292244310	18930	18930	18930	18930	0
541	20241204	125000	292244310	18930	18930	18930	18930	0
542	20241204	124900	292244310	18930	18930	18930	18930	0
543	20241204	124800	292244310	18930	18930	18930	18930	0
544	20241204	124700	292244310	18930	18930	18930	18930	0
545	20241204	124600	292244310	18930	18930	18930	18930	0
546	20241204	124500	292244310	18930	18930	18930	18930	0
547	20241204	124400	292244310	18930	18930	18930	18930	0
548	20241204	124300	292244310	18930	18900	18930	18900	120
549	20241204	124200	289974810	18920	18920	18920	18920	0
550	20241204	124100	289974810	18920	18920	18920	18920	0
551	20241204	124000	289974810	18920	18920	18920	18920	107
552	20241204	123900	287950370	18910	18850	18910	18850	124
553	20241204	123800	285609060	18820	18820	18820	18820	0
554	20241204	123700	285609060	18820	18820	18820	18820	0
555	20241204	123600	285609060	18820	18820	18820	18820	0
556	20241204	123500	285609060	18820	18820	18820	18820	0
557	20241204	123400	285609060	18820	18820	18820	18820	0
558	20241204	123300	285609060	18820	18850	18850	18820	11
559	20241204	123200	285401770	18850	18850	18850	18850	0
560	20241204	123100	285401770	18850	18850	18850	18850	1
561	20241204	123000	285382920	18790	18790	18790	18790	0
562	20241204	122900	285382920	18790	18790	18790	18790	0
563	20241204	122800	285382920	18790	18790	18790	18790	0
564	20241204	122700	285382920	18790	18790	18790	18790	0
565	20241204	122600	285382920	18790	18790	18790	18790	0
566	20241204	122500	285382920	18790	18790	18790	18790	0
567	20241204	122400	285382920	18790	18790	18790	18790	4
568	20241204	122300	285307760	18790	18790	18790	18790	7
569	20241204	122200	285176230	18850	18850	18850	18850	0
570	20241204	122100	285176230	18850	18850	18850	18850	0
571	20241204	122000	285176230	18850	18850	18850	18850	0
572	20241204	121900	285176230	18850	18850	18850	18850	1
573	20241204	121800	285157380	18790	18790	18790	18790	0
574	20241204	121700	285157380	18790	18790	18790	18790	1
575	20241204	121600	285138590	18780	18780	18780	18780	0
576	20241204	121500	285138590	18780	18780	18780	18780	0
577	20241204	121400	285138590	18780	18780	18780	18780	0
578	20241204	121300	285138590	18780	18780	18780	18780	0
579	20241204	121200	285138590	18780	18780	18780	18780	0
580	20241204	121100	285138590	18780	18780	18780	18780	0
581	20241204	121000	285138590	18780	18780	18780	18780	0
582	20241204	120900	285138590	18780	18780	18780	18780	0
583	20241204	120800	285138590	18780	18780	18780	18780	0
584	20241204	120700	285138590	18780	18780	18780	18780	0
585	20241204	120600	285138590	18780	18780	18780	18780	0
586	20241204	120500	285138590	18780	18780	18780	18780	0
587	20241204	120400	285138590	18780	18780	18780	18780	1
588	20241204	120300	285119810	18850	18850	18850	18850	0
589	20241204	120200	285119810	18850	18850	18850	18850	0
590	20241204	120100	285119810	18850	18850	18850	18850	0
591	20241204	120000	285119810	18850	18850	18850	18850	51
592	20241204	115900	284158460	18730	18730	18730	18730	0
593	20241204	115800	284158460	18730	18730	18730	18730	0
594	20241204	115700	284158460	18730	18730	18730	18730	0
595	20241204	115600	284158460	18730	18730	18730	18730	11
596	20241204	115500	283952430	18700	18700	18700	18700	0
597	20241204	115400	283952430	18700	18700	18700	18700	0
598	20241204	115300	283952430	18700	18700	18700	18700	37
599	20241204	115200	283260530	18700	18700	18700	18700	0
600	20241204	115100	283260530	18700	18700	18700	18700	2
601	20241204	115000	283223130	18700	18700	18700	18700	1
602	20241204	114900	283204430	18650	18650	18650	18650	0
603	20241204	114800	283204430	18650	18650	18650	18650	0
604	20241204	114700	283204430	18650	18650	18650	18650	0
605	20241204	114600	283204430	18650	18650	18650	18650	0
606	20241204	114500	283204430	18650	18650	18650	18650	0
607	20241204	114400	283204430	18650	18650	18650	18650	20
608	20241204	114300	282831430	18700	18700	18700	18700	0
609	20241204	114200	282831430	18700	18700	18700	18700	0
610	20241204	114100	282831430	18700	18700	18700	18700	0
611	20241204	114000	282831430	18700	18700	18700	18700	1
612	20241204	113900	282812730	18700	18700	18700	18700	0
613	20241204	113800	282812730	18700	18700	18700	18700	0
614	20241204	113700	282812730	18700	18700	18700	18700	2
615	20241204	113600	282775330	18700	18700	18700	18700	0
616	20241204	113500	282775330	18700	18700	18700	18700	0
617	20241204	113400	282775330	18700	18700	18700	18700	0
618	20241204	113300	282775330	18700	18700	18700	18700	91
619	20241204	113200	281073630	18700	18700	18700	18700	481
620	20241204	113100	272078930	18700	18700	18700	18700	1014
621	20241204	113000	253117130	18700	18700	18700	18700	0
622	20241204	112900	253117130	18700	18700	18700	18700	0
623	20241204	112800	253117130	18700	18700	18700	18700	516
624	20241204	112700	243467930	18700	18700	18700	18700	0
625	20241204	112600	243467930	18700	18700	18700	18700	615
626	20241204	112500	231967430	18700	18700	18700	18700	117
627	20241204	112400	229779530	18630	18630	18630	18630	0
628	20241204	112300	229779530	18630	18650	18650	18630	339
629	20241204	112200	223460260	18700	18700	18700	18700	488
630	20241204	112100	214334660	18670	18650	18670	18650	127
631	20241204	112000	211965690	18650	18650	18650	18650	0
632	20241204	111900	211965690	18650	18650	18650	18650	0
633	20241204	111800	211965690	18650	18670	18670	18650	566
634	20241204	111700	201405860	18670	18670	18670	18670	0
635	20241204	111600	201405860	18670	18670	18670	18670	0
636	20241204	111500	201405860	18670	18670	18670	18670	0
637	20241204	111400	201405860	18670	18700	18700	18670	118
638	20241204	111300	199201030	18700	18700	18700	18700	37
639	20241204	111200	198509130	18740	18740	18740	18740	0
640	20241204	111100	198509130	18740	18740	18740	18740	0
641	20241204	111000	198509130	18740	18740	18740	18740	0
642	20241204	110900	198509130	18740	18790	18790	18740	2
643	20241204	110800	198471600	18680	18690	18690	18680	400
644	20241204	110700	190997600	18700	18700	18700	18700	600
645	20241204	110600	179777600	18700	18720	18720	18700	1035
646	20241204	110500	160410150	18710	18710	18710	18710	0
647	20241204	110400	160410150	18710	18710	18710	18710	0
648	20241204	110300	160410150	18710	18710	18710	18710	0
649	20241204	110200	160410150	18710	18710	18710	18710	0
650	20241204	110100	160410150	18710	18710	18710	18710	0
651	20241204	110000	160410150	18710	18710	18710	18710	0
652	20241204	105900	160410150	18710	18720	18720	18710	66
653	20241204	105800	159175030	18710	18800	18800	18710	463
654	20241204	105700	150503540	18860	18860	18860	18860	0
655	20241204	105600	150503540	18860	18860	18860	18860	0
656	20241204	105500	150503540	18860	18860	18860	18860	1
657	20241204	105400	150484680	18790	18790	18790	18790	0
658	20241204	105300	150484680	18790	18790	18790	18790	0
659	20241204	105200	150484680	18790	18790	18790	18790	0
660	20241204	105100	150484680	18790	18790	18790	18790	59
661	20241204	105000	149376070	18790	18790	18790	18790	0
662	20241204	104900	149376070	18790	18790	18790	18790	0
663	20241204	104800	149376070	18790	18790	18790	18790	0
664	20241204	104700	149376070	18790	18790	18790	18790	0
665	20241204	104600	149376070	18790	18790	18790	18790	0
666	20241204	104500	149376070	18790	18790	18790	18790	0
667	20241204	104400	149376070	18790	18790	18790	18790	0
668	20241204	104300	149376070	18790	18790	18790	18790	0
669	20241204	104200	149376070	18790	18700	18790	18700	2
670	20241204	104100	149338580	18690	18690	18690	18690	1
671	20241204	104000	149319890	18690	18700	18700	18690	30
672	20241204	103900	148759170	18700	18700	18700	18700	50
673	20241204	103800	147824170	18790	18790	18790	18790	0
674	20241204	103700	147824170	18790	18790	18790	18790	0
675	20241204	103600	147824170	18790	18790	18790	18790	51
676	20241204	103500	146865880	18700	18700	18700	18700	49
677	20241204	103400	145949580	18700	18700	18700	18700	0
678	20241204	103300	145949580	18700	18700	18700	18700	39
679	20241204	103200	145220280	18780	18780	18780	18780	0
680	20241204	103100	145220280	18780	18780	18780	18780	0
681	20241204	103000	145220280	18780	18780	18780	18780	0
682	20241204	102900	145220280	18780	18780	18780	18780	0
683	20241204	102800	145220280	18780	18780	18780	18780	0
684	20241204	102700	145220280	18780	18770	18780	18770	15
685	20241204	102600	144938630	18670	18770	18770	18670	49
686	20241204	102500	144023320	18820	18820	18820	18820	0
687	20241204	102400	144023320	18820	18820	18820	18820	0
688	20241204	102300	144023320	18820	18820	18820	18820	0
689	20241204	102200	144023320	18820	18820	18820	18820	0
690	20241204	102100	144023320	18820	18820	18820	18820	0
691	20241204	102000	144023320	18820	18730	18820	18730	42
692	20241204	101900	143234680	18890	18890	18890	18890	0
693	20241204	101800	143234680	18890	18890	18890	18890	0
694	20241204	101700	143234680	18890	18890	18890	18890	1
695	20241204	101600	143215790	18900	18900	18900	18900	3
696	20241204	101500	143159090	18900	18900	18900	18900	0
697	20241204	101400	143159090	18900	18900	18900	18900	0
698	20241204	101300	143159090	18900	18900	18900	18900	1
699	20241204	101200	143140190	18940	18940	18940	18940	3
700	20241204	101100	143083370	18970	19110	19110	18630	226
701	20241204	101000	138790250	19110	19040	19110	19040	19
702	20241204	100900	138428420	19050	19050	19050	19050	27
703	20241204	100800	137914070	19050	19050	19050	19050	0
704	20241204	100700	137914070	19050	19150	19150	19050	881
705	20241204	100600	121130500	19070	19100	19100	19070	300
706	20241204	100500	115408300	19220	19240	19240	19100	112
707	20241204	100400	113267190	19240	19240	19240	19240	0
708	20241204	100300	113267190	19240	19130	19240	19120	31
709	20241204	100200	112674300	19120	19150	19150	19120	800
710	20241204	100100	97364180	19150	19150	19150	19150	1
711	20241204	100000	97345030	19280	19280	19280	19280	0
712	20241204	095900	97345030	19280	19280	19280	19280	0
713	20241204	095800	97345030	19280	19280	19280	19280	16
714	20241204	095700	97036550	19190	19200	19200	19190	62
715	20241204	095600	95846750	19240	19240	19240	19240	77
716	20241204	095500	94365270	19240	19240	19240	19240	0
717	20241204	095400	94365270	19240	19240	19240	19240	1
718	20241204	095300	94346030	19130	19130	19130	19130	30
719	20241204	095200	93772130	19130	19130	19130	19130	0
720	20241204	095100	93772130	19130	19230	19230	19130	83
721	20241204	095000	92176140	19230	19120	19230	19120	25
722	20241204	094900	91698030	19230	19230	19230	19230	0
723	20241204	094800	91698030	19230	19230	19230	19230	0
724	20241204	094700	91698030	19230	19230	19230	19230	11
725	20241204	094600	91486500	19110	19110	19110	19110	103
726	20241204	094500	89518170	19100	19100	19100	19100	71
727	20241204	094400	88162070	19290	19290	19290	19290	0
728	20241204	094300	88162070	19290	19290	19290	19290	1
729	20241204	094200	88142780	19310	19350	19350	19310	74
730	20241204	094100	86713800	19090	19250	19250	19090	135
731	20241204	094000	84135660	19280	19280	19280	19280	1
732	20241204	093900	84116380	19330	19410	19410	19330	653
733	20241204	093800	71450840	19410	19410	19410	19410	299
734	20241204	093700	65647250	19410	19410	19410	19410	4
735	20241204	093600	65569610	19400	19400	19400	19400	110
736	20241204	093500	63435610	19500	19350	19500	19350	645
737	20241204	093400	50927420	19350	19350	19350	19350	0
738	20241204	093300	50927420	19350	19160	19350	19160	439
739	20241204	093200	42477420	19230	19190	19230	19190	326
740	20241204	093100	36213450	19190	19190	19190	19190	1
741	20241204	093000	36194260	19090	19090	19090	19090	0
742	20241204	092900	36194260	19090	19180	19180	19090	84
743	20241204	092800	34583230	19060	19080	19080	19060	108
744	20241204	092700	32522650	19100	19090	19100	19090	309
745	20241204	092600	26622840	19180	19180	19180	19180	0
746	20241204	092500	26622840	19180	19160	19180	19160	106
747	20241204	092400	24591860	19050	19050	19050	19050	0
748	20241204	092300	24591860	19050	19050	19050	19050	0
749	20241204	092200	24591860	19050	19050	19050	19050	0
750	20241204	092100	24591860	19050	19050	19060	19050	228
751	20241204	092000	20248220	19050	19050	19050	19050	31
752	20241204	091900	19657670	19050	19070	19070	19050	121
753	20241204	091800	17351690	19290	19280	19290	19280	4
754	20241204	091700	17274540	19330	19330	19330	19330	0
755	20241204	091600	17274540	19330	19160	19340	19050	221
756	20241204	091500	13047200	19140	19150	19150	19140	23
757	20241204	091400	12606930	19150	19250	19340	19150	133
758	20241204	091300	10058590	19190	19350	19350	19190	43
759	20241204	091200	9233010	19140	19360	19360	19140	5
760	20241204	091100	9136430	19360	19360	19360	19360	0
761	20241204	091000	9136430	19360	19360	19360	19360	1
762	20241204	090900	9117070	19360	19360	19360	19360	0
763	20241204	090800	9117070	19360	19360	19360	19360	30
764	20241204	090700	8536270	19360	19360	19360	19360	2
765	20241204	090600	8497550	19370	19370	19370	19370	2
766	20241204	090500	8458810	19380	19370	19380	19060	66
767	20241204	090400	7180570	19380	19380	19380	19380	0
768	20241204	090300	7180570	19380	19030	19380	19030	12
769	20241204	090200	6950460	19390	19020	19390	19020	28
770	20241204	090100	6416050	19400	19250	19440	19020	308
771	20241204	090000	486100	19440	19440	19440	19440	15