KissMeData/462520/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214800	84186270	15810	15810	15810	15810	209
3	20241218	214700	84186270	15810	15810	15810	15810	0
4	20241218	214600	84186270	15810	15810	15810	15810	0
5	20241218	214500	84186270	15810	15810	15810	15810	0
6	20241218	214400	84186270	15810	15810	15810	15810	0
7	20241218	214300	84186270	15810	15810	15810	15810	0
8	20241218	214200	84186270	15810	15810	15810	15810	0
9	20241218	214100	84186270	15810	15810	15810	15810	0
10	20241218	214000	84186270	15810	15810	15810	15810	0
11	20241218	213900	84186270	15810	15810	15810	15810	0
12	20241218	213800	84186270	15810	15810	15810	15810	0
13	20241218	213700	84186270	15810	15810	15810	15810	0
14	20241218	213600	84186270	15810	15810	15810	15810	0
15	20241218	213500	84186270	15810	15810	15810	15810	0
16	20241218	213400	84186270	15810	15810	15810	15810	0
17	20241218	213300	84186270	15810	15810	15810	15810	0
18	20241218	213200	84186270	15810	15810	15810	15810	0
19	20241218	213100	84186270	15810	15810	15810	15810	0
20	20241218	213000	84186270	15810	15810	15810	15810	0
21	20241218	212900	84186270	15810	15810	15810	15810	0
22	20241218	212800	84186270	15810	15810	15810	15810	0
23	20241218	212700	84186270	15810	15810	15810	15810	0
24	20241218	212600	84186270	15810	15810	15810	15810	0
25	20241218	212500	84186270	15810	15810	15810	15810	0
26	20241218	212400	84186270	15810	15810	15810	15810	0
27	20241218	212300	84186270	15810	15810	15810	15810	0
28	20241218	212200	84186270	15810	15810	15810	15810	0
29	20241218	212100	84186270	15810	15810	15810	15810	0
30	20241218	212000	84186270	15810	15810	15810	15810	0
31	20241218	211900	84186270	15810	15810	15810	15810	0
32	20241218	211800	84186270	15810	15810	15810	15810	209
33	20241218	211700	84186270	15810	15810	15810	15810	0
34	20241218	211600	84186270	15810	15810	15810	15810	0
35	20241218	211500	84186270	15810	15810	15810	15810	0
36	20241218	211400	84186270	15810	15810	15810	15810	0
37	20241218	211300	84186270	15810	15810	15810	15810	0
38	20241218	211200	84186270	15810	15810	15810	15810	0
39	20241218	211100	84186270	15810	15810	15810	15810	0
40	20241218	211000	84186270	15810	15810	15810	15810	0
41	20241218	210900	84186270	15810	15810	15810	15810	0
42	20241218	210800	84186270	15810	15810	15810	15810	0
43	20241218	210700	84186270	15810	15810	15810	15810	0
44	20241218	210600	84186270	15810	15810	15810	15810	0
45	20241218	210500	84186270	15810	15810	15810	15810	0
46	20241218	210400	84186270	15810	15810	15810	15810	0
47	20241218	210300	84186270	15810	15810	15810	15810	0
48	20241218	210200	84186270	15810	15810	15810	15810	0
49	20241218	210100	84186270	15810	15810	15810	15810	0
50	20241218	210000	84186270	15810	15810	15810	15810	0
51	20241218	205900	84186270	15810	15810	15810	15810	0
52	20241218	205800	84186270	15810	15810	15810	15810	0
53	20241218	205700	84186270	15810	15810	15810	15810	0
54	20241218	205600	84186270	15810	15810	15810	15810	0
55	20241218	205500	84186270	15810	15810	15810	15810	0
56	20241218	205400	84186270	15810	15810	15810	15810	0
57	20241218	205300	84186270	15810	15810	15810	15810	0
58	20241218	205200	84186270	15810	15810	15810	15810	0
59	20241218	205100	84186270	15810	15810	15810	15810	0
60	20241218	205000	84186270	15810	15810	15810	15810	0
61	20241218	204900	84186270	15810	15810	15810	15810	0
62	20241218	204800	84186270	15810	15810	15810	15810	209
63	20241218	204700	84186270	15810	15810	15810	15810	0
64	20241218	204600	84186270	15810	15810	15810	15810	0
65	20241218	204500	84186270	15810	15810	15810	15810	0
66	20241218	204400	84186270	15810	15810	15810	15810	0
67	20241218	204300	84186270	15810	15810	15810	15810	0
68	20241218	204200	84186270	15810	15810	15810	15810	0
69	20241218	204100	84186270	15810	15810	15810	15810	0
70	20241218	204000	84186270	15810	15810	15810	15810	0
71	20241218	203900	84186270	15810	15810	15810	15810	0
72	20241218	203800	84186270	15810	15810	15810	15810	0
73	20241218	203700	84186270	15810	15810	15810	15810	0
74	20241218	203600	84186270	15810	15810	15810	15810	0
75	20241218	203500	84186270	15810	15810	15810	15810	0
76	20241218	203400	84186270	15810	15810	15810	15810	0
77	20241218	203300	84186270	15810	15810	15810	15810	0
78	20241218	203200	84186270	15810	15810	15810	15810	0
79	20241218	203100	84186270	15810	15810	15810	15810	0
80	20241218	203000	84186270	15810	15810	15810	15810	0
81	20241218	202900	84186270	15810	15810	15810	15810	0
82	20241218	202800	84186270	15810	15810	15810	15810	0
83	20241218	202700	84186270	15810	15810	15810	15810	0
84	20241218	202600	84186270	15810	15810	15810	15810	0
85	20241218	202500	84186270	15810	15810	15810	15810	0
86	20241218	202400	84186270	15810	15810	15810	15810	0
87	20241218	202300	84186270	15810	15810	15810	15810	0
88	20241218	202200	84186270	15810	15810	15810	15810	0
89	20241218	202100	84186270	15810	15810	15810	15810	0
90	20241218	202000	84186270	15810	15810	15810	15810	0
91	20241218	201900	84186270	15810	15810	15810	15810	0
92	20241218	201800	84186270	15810	15810	15810	15810	209
93	20241218	201700	84186270	15810	15810	15810	15810	0
94	20241218	201600	84186270	15810	15810	15810	15810	0
95	20241218	201500	84186270	15810	15810	15810	15810	0
96	20241218	201400	84186270	15810	15810	15810	15810	0
97	20241218	201300	84186270	15810	15810	15810	15810	0
98	20241218	201200	84186270	15810	15810	15810	15810	0
99	20241218	201100	84186270	15810	15810	15810	15810	0
100	20241218	201000	84186270	15810	15810	15810	15810	0
101	20241218	200900	84186270	15810	15810	15810	15810	0
102	20241218	200800	84186270	15810	15810	15810	15810	0
103	20241218	200700	84186270	15810	15810	15810	15810	0
104	20241218	200600	84186270	15810	15810	15810	15810	0
105	20241218	200500	84186270	15810	15810	15810	15810	0
106	20241218	200400	84186270	15810	15810	15810	15810	0
107	20241218	200300	84186270	15810	15810	15810	15810	0
108	20241218	200200	84186270	15810	15810	15810	15810	0
109	20241218	200100	84186270	15810	15810	15810	15810	0
110	20241218	200000	84186270	15810	15810	15810	15810	0
111	20241218	195900	84186270	15810	15810	15810	15810	0
112	20241218	195800	84186270	15810	15810	15810	15810	0
113	20241218	195700	84186270	15810	15810	15810	15810	0
114	20241218	195600	84186270	15810	15810	15810	15810	0
115	20241218	195500	84186270	15810	15810	15810	15810	0
116	20241218	195400	84186270	15810	15810	15810	15810	0
117	20241218	195300	84186270	15810	15810	15810	15810	0
118	20241218	195200	84186270	15810	15810	15810	15810	0
119	20241218	195100	84186270	15810	15810	15810	15810	0
120	20241218	195000	84186270	15810	15810	15810	15810	0
121	20241218	194900	84186270	15810	15810	15810	15810	0
122	20241218	194800	84186270	15810	15810	15810	15810	209
123	20241218	194700	84186270	15810	15810	15810	15810	0
124	20241218	194600	84186270	15810	15810	15810	15810	0
125	20241218	194500	84186270	15810	15810	15810	15810	0
126	20241218	194400	84186270	15810	15810	15810	15810	0
127	20241218	194300	84186270	15810	15810	15810	15810	0
128	20241218	194200	84186270	15810	15810	15810	15810	0
129	20241218	194100	84186270	15810	15810	15810	15810	0
130	20241218	194000	84186270	15810	15810	15810	15810	0
131	20241218	193900	84186270	15810	15810	15810	15810	0
132	20241218	193800	84186270	15810	15810	15810	15810	0
133	20241218	193700	84186270	15810	15810	15810	15810	0
134	20241218	193600	84186270	15810	15810	15810	15810	0
135	20241218	193500	84186270	15810	15810	15810	15810	0
136	20241218	193400	84186270	15810	15810	15810	15810	0
137	20241218	193300	84186270	15810	15810	15810	15810	0
138	20241218	193200	84186270	15810	15810	15810	15810	0
139	20241218	193100	84186270	15810	15810	15810	15810	0
140	20241218	193000	84186270	15810	15810	15810	15810	0
141	20241218	192900	84186270	15810	15810	15810	15810	0
142	20241218	192800	84186270	15810	15810	15810	15810	0
143	20241218	192700	84186270	15810	15810	15810	15810	0
144	20241218	192600	84186270	15810	15810	15810	15810	0
145	20241218	192500	84186270	15810	15810	15810	15810	0
146	20241218	192400	84186270	15810	15810	15810	15810	0
147	20241218	192300	84186270	15810	15810	15810	15810	0
148	20241218	192200	84186270	15810	15810	15810	15810	0
149	20241218	192100	84186270	15810	15810	15810	15810	0
150	20241218	192000	84186270	15810	15810	15810	15810	0
151	20241218	191900	84186270	15810	15810	15810	15810	0
152	20241218	191800	84186270	15810	15810	15810	15810	209
153	20241218	191700	84186270	15810	15810	15810	15810	0
154	20241218	191600	84186270	15810	15810	15810	15810	0
155	20241218	191500	84186270	15810	15810	15810	15810	0
156	20241218	191400	84186270	15810	15810	15810	15810	0
157	20241218	191300	84186270	15810	15810	15810	15810	0
158	20241218	191200	84186270	15810	15810	15810	15810	0
159	20241218	191100	84186270	15810	15810	15810	15810	0
160	20241218	191000	84186270	15810	15810	15810	15810	0
161	20241218	190900	84186270	15810	15810	15810	15810	0
162	20241218	190800	84186270	15810	15810	15810	15810	0
163	20241218	190700	84186270	15810	15810	15810	15810	0
164	20241218	190600	84186270	15810	15810	15810	15810	0
165	20241218	190500	84186270	15810	15810	15810	15810	0
166	20241218	190400	84186270	15810	15810	15810	15810	0
167	20241218	190300	84186270	15810	15810	15810	15810	0
168	20241218	190200	84186270	15810	15810	15810	15810	0
169	20241218	190100	84186270	15810	15810	15810	15810	0
170	20241218	190000	84186270	15810	15810	15810	15810	0
171	20241218	185900	84186270	15810	15810	15810	15810	0
172	20241218	185800	84186270	15810	15810	15810	15810	0
173	20241218	185700	84186270	15810	15810	15810	15810	0
174	20241218	185600	84186270	15810	15810	15810	15810	0
175	20241218	185500	84186270	15810	15810	15810	15810	0
176	20241218	185400	84186270	15810	15810	15810	15810	0
177	20241218	185300	84186270	15810	15810	15810	15810	0
178	20241218	185200	84186270	15810	15810	15810	15810	0
179	20241218	185100	84186270	15810	15810	15810	15810	0
180	20241218	185000	84186270	15810	15810	15810	15810	0
181	20241218	184900	84186270	15810	15810	15810	15810	0
182	20241218	184800	84186270	15810	15810	15810	15810	209
183	20241218	184700	84186270	15810	15810	15810	15810	0
184	20241218	184600	84186270	15810	15810	15810	15810	0
185	20241218	184500	84186270	15810	15810	15810	15810	0
186	20241218	184400	84186270	15810	15810	15810	15810	0
187	20241218	184300	84186270	15810	15810	15810	15810	0
188	20241218	184200	84186270	15810	15810	15810	15810	0
189	20241218	184100	84186270	15810	15810	15810	15810	0
190	20241218	184000	84186270	15810	15810	15810	15810	0
191	20241218	183900	84186270	15810	15810	15810	15810	0
192	20241218	183800	84186270	15810	15810	15810	15810	0
193	20241218	183700	84186270	15810	15810	15810	15810	0
194	20241218	183600	84186270	15810	15810	15810	15810	0
195	20241218	183500	84186270	15810	15810	15810	15810	0
196	20241218	183400	84186270	15810	15810	15810	15810	0
197	20241218	183300	84186270	15810	15810	15810	15810	0
198	20241218	183200	84186270	15810	15810	15810	15810	0
199	20241218	183100	84186270	15810	15810	15810	15810	0
200	20241218	183000	84186270	15810	15810	15810	15810	0
201	20241218	182900	84186270	15810	15810	15810	15810	0
202	20241218	182800	84186270	15810	15810	15810	15810	0
203	20241218	182700	84186270	15810	15810	15810	15810	0
204	20241218	182600	84186270	15810	15810	15810	15810	0
205	20241218	182500	84186270	15810	15810	15810	15810	0
206	20241218	182400	84186270	15810	15810	15810	15810	0
207	20241218	182300	84186270	15810	15810	15810	15810	0
208	20241218	182200	84186270	15810	15810	15810	15810	0
209	20241218	182100	84186270	15810	15810	15810	15810	0
210	20241218	182000	84186270	15810	15810	15810	15810	0
211	20241218	181900	84186270	15810	15810	15810	15810	0
212	20241218	181800	84186270	15810	15810	15810	15810	209
213	20241218	181700	84186270	15810	15810	15810	15810	0
214	20241218	181600	84186270	15810	15810	15810	15810	0
215	20241218	181500	84186270	15810	15810	15810	15810	0
216	20241218	181400	84186270	15810	15810	15810	15810	0
217	20241218	181300	84186270	15810	15810	15810	15810	0
218	20241218	181200	84186270	15810	15810	15810	15810	0
219	20241218	181100	84186270	15810	15810	15810	15810	0
220	20241218	181000	84186270	15810	15810	15810	15810	0
221	20241218	180900	84186270	15810	15810	15810	15810	0
222	20241218	180800	84186270	15810	15810	15810	15810	0
223	20241218	180700	84186270	15810	15810	15810	15810	0
224	20241218	180600	84186270	15810	15810	15810	15810	0
225	20241218	180500	84186270	15810	15810	15810	15810	0
226	20241218	180400	84186270	15810	15810	15810	15810	0
227	20241218	180300	84186270	15810	15810	15810	15810	0
228	20241218	180200	84186270	15810	15810	15810	15810	0
229	20241218	180100	84186270	15810	15810	15810	15810	0
230	20241218	180000	84186270	15810	15810	15810	15810	0
231	20241218	175900	84186270	15810	15810	15810	15810	0
232	20241218	175800	84186270	15810	15810	15810	15810	0
233	20241218	175700	84186270	15810	15810	15810	15810	0
234	20241218	175600	84186270	15810	15810	15810	15810	0
235	20241218	175500	84186270	15810	15810	15810	15810	0
236	20241218	175400	84186270	15810	15810	15810	15810	0
237	20241218	175300	84186270	15810	15810	15810	15810	0
238	20241218	175200	84186270	15810	15810	15810	15810	0
239	20241218	175100	84186270	15810	15810	15810	15810	0
240	20241218	175000	84186270	15810	15810	15810	15810	0
241	20241218	174900	84186270	15810	15810	15810	15810	0
242	20241218	174800	84186270	15810	15810	15810	15810	209
243	20241218	174700	84186270	15810	15810	15810	15810	0
244	20241218	174600	84186270	15810	15810	15810	15810	0
245	20241218	174500	84186270	15810	15810	15810	15810	0
246	20241218	174400	84186270	15810	15810	15810	15810	0
247	20241218	174300	84186270	15810	15810	15810	15810	0
248	20241218	174200	84186270	15810	15810	15810	15810	0
249	20241218	174100	84186270	15810	15810	15810	15810	0
250	20241218	174000	84186270	15810	15810	15810	15810	0
251	20241218	173900	84186270	15810	15810	15810	15810	0
252	20241218	173800	84186270	15810	15810	15810	15810	0
253	20241218	173700	84186270	15810	15810	15810	15810	0
254	20241218	173600	84186270	15810	15810	15810	15810	0
255	20241218	173500	84186270	15810	15810	15810	15810	0
256	20241218	173400	84186270	15810	15810	15810	15810	0
257	20241218	173300	84186270	15810	15810	15810	15810	0
258	20241218	173200	84186270	15810	15810	15810	15810	0
259	20241218	173100	84186270	15810	15810	15810	15810	0
260	20241218	173000	84186270	15810	15810	15810	15810	0
261	20241218	172900	84186270	15810	15810	15810	15810	0
262	20241218	172800	84186270	15810	15810	15810	15810	0
263	20241218	172700	84186270	15810	15810	15810	15810	0
264	20241218	172600	84186270	15810	15810	15810	15810	0
265	20241218	172500	84186270	15810	15810	15810	15810	0
266	20241218	172400	84186270	15810	15810	15810	15810	0
267	20241218	172300	84186270	15810	15810	15810	15810	0
268	20241218	172200	84186270	15810	15810	15810	15810	0
269	20241218	172100	84186270	15810	15810	15810	15810	0
270	20241218	172000	84186270	15810	15810	15810	15810	0
271	20241218	171900	84186270	15810	15810	15810	15810	0
272	20241218	171800	84186270	15810	15810	15810	15810	209
273	20241218	171700	84186270	15810	15810	15810	15810	0
274	20241218	171600	84186270	15810	15810	15810	15810	0
275	20241218	171500	84186270	15810	15810	15810	15810	0
276	20241218	171400	84186270	15810	15810	15810	15810	0
277	20241218	171300	84186270	15810	15810	15810	15810	0
278	20241218	171200	84186270	15810	15810	15810	15810	0
279	20241218	171100	84186270	15810	15810	15810	15810	0
280	20241218	171000	84186270	15810	15810	15810	15810	0
281	20241218	170900	84186270	15810	15810	15810	15810	0
282	20241218	170800	84186270	15810	15810	15810	15810	0
283	20241218	170700	84186270	15810	15810	15810	15810	0
284	20241218	170600	84186270	15810	15810	15810	15810	0
285	20241218	170500	84186270	15810	15810	15810	15810	0
286	20241218	170400	84186270	15810	15810	15810	15810	0
287	20241218	170300	84186270	15810	15810	15810	15810	0
288	20241218	170200	84186270	15810	15810	15810	15810	0
289	20241218	170100	84186270	15810	15810	15810	15810	0
290	20241218	170000	84186270	15810	15810	15810	15810	0
291	20241218	165900	84186270	15810	15810	15810	15810	0
292	20241218	165800	84186270	15810	15810	15810	15810	0
293	20241218	165700	84186270	15810	15810	15810	15810	0
294	20241218	165600	84186270	15810	15810	15810	15810	0
295	20241218	165500	84186270	15810	15810	15810	15810	0
296	20241218	165400	84186270	15810	15810	15810	15810	0
297	20241218	165300	84186270	15810	15810	15810	15810	0
298	20241218	165200	84186270	15810	15810	15810	15810	0
299	20241218	165100	84186270	15810	15810	15810	15810	0
300	20241218	165000	84186270	15810	15810	15810	15810	0
301	20241218	164900	84186270	15810	15810	15810	15810	0
302	20241218	164800	84186270	15810	15810	15810	15810	209
303	20241218	164700	84186270	15810	15810	15810	15810	0
304	20241218	164600	84186270	15810	15810	15810	15810	0
305	20241218	164500	84186270	15810	15810	15810	15810	0
306	20241218	164400	84186270	15810	15810	15810	15810	0
307	20241218	164300	84186270	15810	15810	15810	15810	0
308	20241218	164200	84186270	15810	15810	15810	15810	0
309	20241218	164100	84186270	15810	15810	15810	15810	0
310	20241218	164000	84186270	15810	15810	15810	15810	0
311	20241218	163900	84186270	15810	15810	15810	15810	0
312	20241218	163800	84186270	15810	15810	15810	15810	0
313	20241218	163700	84186270	15810	15810	15810	15810	0
314	20241218	163600	84186270	15810	15810	15810	15810	0
315	20241218	163500	84186270	15810	15810	15810	15810	0
316	20241218	163400	84186270	15810	15810	15810	15810	0
317	20241218	163300	84186270	15810	15810	15810	15810	0
318	20241218	163200	84186270	15810	15810	15810	15810	0
319	20241218	163100	84186270	15810	15810	15810	15810	0
320	20241218	163000	84186270	15810	15810	15810	15810	0
321	20241218	162900	84186270	15810	15810	15810	15810	0
322	20241218	162800	84186270	15810	15810	15810	15810	0
323	20241218	162700	84186270	15810	15810	15810	15810	0
324	20241218	162600	84186270	15810	15810	15810	15810	0
325	20241218	162500	84186270	15810	15810	15810	15810	0
326	20241218	162400	84186270	15810	15810	15810	15810	0
327	20241218	162300	84186270	15810	15810	15810	15810	0
328	20241218	162200	84186270	15810	15810	15810	15810	0
329	20241218	162100	84186270	15810	15810	15810	15810	0
330	20241218	162000	84186270	15810	15810	15810	15810	0
331	20241218	161900	84186270	15810	15810	15810	15810	0
332	20241218	161800	84186270	15810	15810	15810	15810	209
333	20241218	161700	84186270	15810	15810	15810	15810	0
334	20241218	161600	84186270	15810	15810	15810	15810	0
335	20241218	161500	84186270	15810	15810	15810	15810	0
336	20241218	161400	84186270	15810	15810	15810	15810	0
337	20241218	161300	84186270	15810	15810	15810	15810	0
338	20241218	161200	84186270	15810	15810	15810	15810	0
339	20241218	161100	84186270	15810	15810	15810	15810	0
340	20241218	161000	84186270	15810	15810	15810	15810	0
341	20241218	160900	84186270	15810	15810	15810	15810	0
342	20241218	160800	84186270	15810	15810	15810	15810	0
343	20241218	160700	84186270	15810	15810	15810	15810	0
344	20241218	160600	84186270	15810	15810	15810	15810	0
345	20241218	160500	84186270	15810	15810	15810	15810	0
346	20241218	160400	84186270	15810	15810	15810	15810	0
347	20241218	160300	84186270	15810	15810	15810	15810	0
348	20241218	160200	84186270	15810	15810	15810	15810	0
349	20241218	160100	84186270	15810	15810	15810	15810	0
350	20241218	160000	84186270	15810	15810	15810	15810	0
351	20241218	155900	84186270	15810	15810	15810	15810	0
352	20241218	155800	84186270	15810	15810	15810	15810	0
353	20241218	155700	84186270	15810	15810	15810	15810	0
354	20241218	155600	84186270	15810	15810	15810	15810	0
355	20241218	155500	84186270	15810	15810	15810	15810	0
356	20241218	155400	84186270	15810	15810	15810	15810	0
357	20241218	155300	84186270	15810	15810	15810	15810	0
358	20241218	155200	84186270	15810	15810	15810	15810	0
359	20241218	155100	84186270	15810	15810	15810	15810	0
360	20241218	155000	84186270	15810	15810	15810	15810	0
361	20241218	154900	84186270	15810	15810	15810	15810	0
362	20241218	154800	84186270	15810	15810	15810	15810	209
363	20241218	154700	84186270	15810	15810	15810	15810	0
364	20241218	154600	84186270	15810	15810	15810	15810	0
365	20241218	154500	84186270	15810	15810	15810	15810	0
366	20241218	154400	84186270	15810	15810	15810	15810	0
367	20241218	154300	84186270	15810	15810	15810	15810	0
368	20241218	154200	84186270	15810	15810	15810	15810	0
369	20241218	154100	84186270	15810	15810	15810	15810	0
370	20241218	154000	84186270	15810	15810	15810	15810	0
371	20241218	153900	84186270	15810	15810	15810	15810	0
372	20241218	153800	84186270	15810	15810	15810	15810	0
373	20241218	153700	84186270	15810	15810	15810	15810	0
374	20241218	153600	84186270	15810	15810	15810	15810	0
375	20241218	153500	84186270	15810	15810	15810	15810	0
376	20241218	153400	84186270	15810	15810	15810	15810	0
377	20241218	153300	84186270	15810	15810	15810	15810	0
378	20241218	153200	84186270	15810	15810	15810	15810	0
379	20241218	153100	84186270	15810	15810	15810	15810	0
380	20241218	153000	84186270	15810	15810	15810	15810	209
381	20241218	152900	80881980	15910	15910	15910	15910	0
382	20241218	152800	80881980	15910	15910	15910	15910	0
383	20241218	152700	80881980	15910	15910	15910	15910	0
384	20241218	152600	80881980	15910	15910	15910	15910	0
385	20241218	152500	80881980	15910	15910	15910	15910	0
386	20241218	152400	80881980	15910	15910	15910	15910	0
387	20241218	152300	80881980	15910	15910	15910	15910	0
388	20241218	152200	80881980	15910	15910	15910	15910	0
389	20241218	152100	80881980	15910	15910	15910	15910	0
390	20241218	152000	80881980	15910	15910	15910	15910	0
391	20241218	151900	80881980	15910	15810	15910	15800	152
392	20241218	151800	78466240	15810	15820	15820	15810	111
393	20241218	151700	76711220	15820	15820	15820	15820	0
394	20241218	151600	76711220	15820	15820	15820	15820	47
395	20241218	151500	75967680	15820	15820	15820	15820	0
396	20241218	151400	75967680	15820	15820	15820	15820	13
397	20241218	151300	75762020	15820	15820	15820	15820	0
398	20241218	151200	75762020	15820	15820	15820	15820	0
399	20241218	151100	75762020	15820	15820	15820	15820	0
400	20241218	151000	75762020	15820	15820	15820	15820	2
401	20241218	150900	75730380	15810	15810	15810	15810	0
402	20241218	150800	75730380	15810	15810	15810	15810	0
403	20241218	150700	75730380	15810	15810	15810	15810	0
404	20241218	150600	75730380	15810	15810	15810	15810	0
405	20241218	150500	75730380	15810	15850	15850	15810	500
406	20241218	150400	67824480	15910	15910	15910	15910	0
407	20241218	150300	67824480	15910	15910	15910	15910	0
408	20241218	150200	67824480	15910	15910	15910	15910	0
409	20241218	150100	67824480	15910	15910	15910	15910	0
410	20241218	150000	67824480	15910	15910	15910	15910	1
411	20241218	145900	67808570	15910	15830	15910	15830	30
412	20241218	145800	67331990	15810	15920	15920	15800	524
413	20241218	145700	59029100	15920	15920	15920	15920	0
414	20241218	145600	59029100	15920	15920	15920	15920	0
415	20241218	145500	59029100	15920	15920	15920	15920	0
416	20241218	145400	59029100	15920	15920	15920	15920	5
417	20241218	145300	58949500	15900	15900	15900	15900	56
418	20241218	145200	58059100	15880	15890	15890	15880	53
419	20241218	145100	57217130	15890	15890	15890	15890	2
420	20241218	145000	57185350	15890	15890	15890	15890	0
421	20241218	144900	57185350	15890	15890	15890	15890	56
422	20241218	144800	56295510	15880	15880	15880	15880	50
423	20241218	144700	55501510	15870	15870	15870	15870	0
424	20241218	144600	55501510	15870	15870	15870	15870	0
425	20241218	144500	55501510	15870	15870	15870	15870	0
426	20241218	144400	55501510	15870	15870	15870	15870	0
427	20241218	144300	55501510	15870	15870	15870	15870	0
428	20241218	144200	55501510	15870	15870	15870	15870	0
429	20241218	144100	55501510	15870	15870	15870	15870	0
430	20241218	144000	55501510	15870	15870	15870	15870	0
431	20241218	143900	55501510	15870	15870	15870	15870	0
432	20241218	143800	55501510	15870	15870	15870	15870	0
433	20241218	143700	55501510	15870	15870	15870	15870	0
434	20241218	143600	55501510	15870	15870	15870	15870	0
435	20241218	143500	55501510	15870	15870	15870	15870	0
436	20241218	143400	55501510	15870	15870	15870	15870	0
437	20241218	143300	55501510	15870	15870	15870	15870	0
438	20241218	143200	55501510	15870	15870	15870	15870	0
439	20241218	143100	55501510	15870	15870	15870	15870	95
440	20241218	143000	53993860	15870	15870	15870	15870	0
441	20241218	142900	53993860	15870	15870	15870	15870	2
442	20241218	142800	53962120	15850	15850	15850	15850	0
443	20241218	142700	53962120	15850	15850	15850	15850	0
444	20241218	142600	53962120	15850	15850	15850	15850	79
445	20241218	142500	52709970	15850	15850	15850	15850	0
446	20241218	142400	52709970	15850	15850	15850	15850	0
447	20241218	142300	52709970	15850	15850	15850	15850	0
448	20241218	142200	52709970	15850	15850	15850	15850	0
449	20241218	142100	52709970	15850	15850	15850	15850	0
450	20241218	142000	52709970	15850	15850	15850	15850	0
451	20241218	141900	52709970	15850	15850	15850	15850	0
452	20241218	141800	52709970	15850	15850	15850	15850	0
453	20241218	141700	52709970	15850	15840	15850	15840	162
454	20241218	141600	50143820	15840	15840	15840	15840	0
455	20241218	141500	50143820	15840	15840	15840	15840	0
456	20241218	141400	50143820	15840	15840	15840	15840	0
457	20241218	141300	50143820	15840	15830	15840	15830	122
458	20241218	141200	48211790	15800	15800	15800	15800	0
459	20241218	141100	48211790	15800	15800	15800	15800	1
460	20241218	141000	48195990	15840	15840	15840	15840	0
461	20241218	140900	48195990	15840	15840	15840	15840	0
462	20241218	140800	48195990	15840	15840	15840	15840	0
463	20241218	140700	48195990	15840	15840	15840	15840	35
464	20241218	140600	47641590	15840	15840	15840	15840	0
465	20241218	140500	47641590	15840	15840	15840	15840	0
466	20241218	140400	47641590	15840	15840	15840	15840	0
467	20241218	140300	47641590	15840	15840	15840	15840	0
468	20241218	140200	47641590	15840	15840	15840	15840	0
469	20241218	140100	47641590	15840	15840	15840	15840	0
470	20241218	140000	47641590	15840	15840	15840	15840	1
471	20241218	135900	47625750	15770	15770	15770	15770	0
472	20241218	135800	47625750	15770	15770	15770	15770	0
473	20241218	135700	47625750	15770	15770	15770	15770	0
474	20241218	135600	47625750	15770	15770	15770	15770	0
475	20241218	135500	47625750	15770	15770	15770	15770	0
476	20241218	135400	47625750	15770	15770	15770	15770	0
477	20241218	135300	47625750	15770	15770	15770	15770	0
478	20241218	135200	47625750	15770	15770	15770	15770	0
479	20241218	135100	47625750	15770	15770	15770	15770	0
480	20241218	135000	47625750	15770	15770	15770	15770	0
481	20241218	134900	47625750	15770	15790	15790	15770	412
482	20241218	134800	41125540	15840	15840	15840	15840	13
483	20241218	134700	40919620	15780	15780	15780	15780	0
484	20241218	134600	40919620	15780	15780	15780	15780	0
485	20241218	134500	40919620	15780	15780	15780	15780	0
486	20241218	134400	40919620	15780	15780	15780	15780	0
487	20241218	134300	40919620	15780	15780	15780	15780	0
488	20241218	134200	40919620	15780	15780	15780	15780	0
489	20241218	134100	40919620	15780	15780	15780	15780	0
490	20241218	134000	40919620	15780	15780	15780	15780	0
491	20241218	133900	40919620	15780	15780	15780	15780	0
492	20241218	133800	40919620	15780	15780	15780	15780	0
493	20241218	133700	40919620	15780	15780	15780	15780	0
494	20241218	133600	40919620	15780	15780	15780	15780	0
495	20241218	133500	40919620	15780	15780	15780	15780	0
496	20241218	133400	40919620	15780	15780	15780	15780	0
497	20241218	133300	40919620	15780	15780	15780	15780	0
498	20241218	133200	40919620	15780	15780	15780	15780	0
499	20241218	133100	40919620	15780	15780	15780	15780	0
500	20241218	133000	40919620	15780	15780	15780	15780	0
501	20241218	132900	40919620	15780	15790	15790	15780	343
502	20241218	132800	35504090	15840	15840	15840	15840	0
503	20241218	132700	35504090	15840	15840	15840	15840	0
504	20241218	132600	35504090	15840	15840	15840	15840	0
505	20241218	132500	35504090	15840	15840	15840	15840	0
506	20241218	132400	35504090	15840	15840	15840	15840	0
507	20241218	132300	35504090	15840	15840	15840	15840	0
508	20241218	132200	35504090	15840	15840	15840	15840	0
509	20241218	132100	35504090	15840	15840	15840	15840	0
510	20241218	132000	35504090	15840	15840	15840	15840	0
511	20241218	131900	35504090	15840	15840	15840	15840	0
512	20241218	131800	35504090	15840	15810	15840	15790	253
513	20241218	131700	31504430	15840	15840	15840	15840	0
514	20241218	131600	31504430	15840	15840	15840	15840	0
515	20241218	131500	31504430	15840	15840	15840	15840	0
516	20241218	131400	31504430	15840	15840	15840	15840	0
517	20241218	131300	31504430	15840	15840	15840	15840	0
518	20241218	131200	31504430	15840	15840	15840	15840	0
519	20241218	131100	31504430	15840	15840	15840	15840	0
520	20241218	131000	31504430	15840	15840	15840	15840	0
521	20241218	130900	31504430	15840	15840	15840	15840	0
522	20241218	130800	31504430	15840	15840	15840	15840	0
523	20241218	130700	31504430	15840	15840	15840	15840	0
524	20241218	130600	31504430	15840	15840	15840	15840	0
525	20241218	130500	31504430	15840	15840	15840	15840	0
526	20241218	130400	31504430	15840	15840	15840	15840	0
527	20241218	130300	31504430	15840	15840	15840	15840	0
528	20241218	130200	31504430	15840	15840	15840	15840	2
529	20241218	130100	31472750	15850	15850	15850	15850	0
530	20241218	130000	31472750	15850	15850	15850	15850	1
531	20241218	125900	31456900	15840	15840	15840	15840	0
532	20241218	125800	31456900	15840	15840	15840	15840	0
533	20241218	125700	31456900	15840	15840	15840	15840	0
534	20241218	125600	31456900	15840	15840	15840	15840	0
535	20241218	125500	31456900	15840	15850	15850	15840	50
536	20241218	125400	30664880	15850	15850	15850	15850	1
537	20241218	125300	30649030	15850	15840	15850	15840	60
538	20241218	125200	29698620	15840	15840	15840	15840	0
539	20241218	125100	29698620	15840	15840	15840	15840	0
540	20241218	125000	29698620	15840	15840	15840	15840	0
541	20241218	124900	29698620	15840	15840	15840	15840	1
542	20241218	124800	29682780	15840	15840	15840	15840	0
543	20241218	124700	29682780	15840	15840	15840	15840	0
544	20241218	124600	29682780	15840	15840	15840	15840	0
545	20241218	124500	29682780	15840	15840	15840	15840	0
546	20241218	124400	29682780	15840	15840	15840	15840	1
547	20241218	124300	29666940	15850	15850	15850	15850	0
548	20241218	124200	29666940	15850	15850	15850	15850	0
549	20241218	124100	29666940	15850	15850	15850	15850	0
550	20241218	124000	29666940	15850	15850	15850	15850	0
551	20241218	123900	29666940	15850	15850	15850	15850	1
552	20241218	123800	29651090	15830	15830	15830	15830	0
553	20241218	123700	29651090	15830	15830	15830	15830	0
554	20241218	123600	29651090	15830	15830	15830	15830	0
555	20241218	123500	29651090	15830	15830	15830	15830	80
556	20241218	123400	28384690	15860	15860	15860	15860	0
557	20241218	123300	28384690	15860	15860	15860	15860	1
558	20241218	123200	28368830	15860	15860	15860	15860	0
559	20241218	123100	28368830	15860	15860	15860	15860	0
560	20241218	123000	28368830	15860	15860	15860	15860	0
561	20241218	122900	28368830	15860	15860	15860	15860	0
562	20241218	122800	28368830	15860	15860	15860	15860	1
563	20241218	122700	28352970	15860	15860	15860	15860	0
564	20241218	122600	28352970	15860	15860	15860	15860	0
565	20241218	122500	28352970	15860	15860	15860	15860	0
566	20241218	122400	28352970	15860	15860	15860	15860	0
567	20241218	122300	28352970	15860	15860	15860	15860	1
568	20241218	122200	28337110	15830	15830	15830	15830	0
569	20241218	122100	28337110	15830	15830	15830	15830	0
570	20241218	122000	28337110	15830	15830	15830	15830	0
571	20241218	121900	28337110	15830	15830	15830	15830	1
572	20241218	121800	28321280	15830	15830	15830	15830	1
573	20241218	121700	28305450	15810	15810	15810	15810	2
574	20241218	121600	28273830	15830	15830	15830	15830	0
575	20241218	121500	28273830	15830	15830	15830	15830	0
576	20241218	121400	28273830	15830	15830	15830	15830	0
577	20241218	121300	28273830	15830	15830	15830	15830	0
578	20241218	121200	28273830	15830	15830	15830	15830	1
579	20241218	121100	28258000	15830	15830	15830	15830	48
580	20241218	121000	27498160	15850	15850	15850	15850	0
581	20241218	120900	27498160	15850	15850	15850	15850	0
582	20241218	120800	27498160	15850	15850	15850	15850	0
583	20241218	120700	27498160	15850	15850	15850	15850	1
584	20241218	120600	27482310	15870	15870	15870	15870	0
585	20241218	120500	27482310	15870	15870	15870	15870	0
586	20241218	120400	27482310	15870	15870	15870	15870	0
587	20241218	120300	27482310	15870	15870	15870	15870	0
588	20241218	120200	27482310	15870	15870	15870	15870	1
589	20241218	120100	27466440	15900	15900	15900	15900	0
590	20241218	120000	27466440	15900	15900	15900	15900	0
591	20241218	115900	27466440	15900	15900	15900	15900	0
592	20241218	115800	27466440	15900	15900	15900	15900	0
593	20241218	115700	27466440	15900	15900	15900	15900	1
594	20241218	115600	27450540	15810	15810	15810	15810	0
595	20241218	115500	27450540	15810	15810	15810	15810	25
596	20241218	115400	27055290	15810	15810	15810	15810	50
597	20241218	115300	26264790	15920	15920	15920	15920	1
598	20241218	115200	26248870	15920	15920	15920	15920	0
599	20241218	115100	26248870	15920	15870	15920	15800	51
600	20241218	115000	25442320	15910	15910	15910	15910	0
601	20241218	114900	25442320	15910	15910	15910	15910	68
602	20241218	114800	24360440	15910	15910	15910	15910	0
603	20241218	114700	24360440	15910	15910	15910	15910	0
604	20241218	114600	24360440	15910	15910	15910	15910	1
605	20241218	114500	24344530	15910	15910	15910	15910	0
606	20241218	114400	24344530	15910	15910	15910	15910	0
607	20241218	114300	24344530	15910	15910	15910	15910	0
608	20241218	114200	24344530	15910	15910	15910	15910	0
609	20241218	114100	24344530	15910	15910	15910	15910	1
610	20241218	114000	24328620	15880	15880	15880	15880	169
611	20241218	113900	21644900	15880	15880	15880	15880	49
612	20241218	113800	20866780	15870	15870	15870	15870	30
613	20241218	113700	20390680	15880	15880	15880	15880	0
614	20241218	113600	20390680	15880	15880	15880	15880	1
615	20241218	113500	20374800	15880	15880	15880	15880	0
616	20241218	113400	20374800	15880	15880	15880	15880	2
617	20241218	113300	20343040	15880	15880	15880	15880	0
618	20241218	113200	20343040	15880	15880	15880	15880	0
619	20241218	113100	20343040	15880	15880	15880	15880	1
620	20241218	113000	20327160	15900	15900	15900	15900	0
621	20241218	112900	20327160	15900	15900	15900	15900	0
622	20241218	112800	20327160	15900	15900	15900	15900	0
623	20241218	112700	20327160	15900	15900	15900	15900	0
624	20241218	112600	20327160	15900	15900	15900	15900	0
625	20241218	112500	20327160	15900	15900	15900	15900	1
626	20241218	112400	20311260	15920	15920	15920	15920	0
627	20241218	112300	20311260	15920	15920	15920	15920	0
628	20241218	112200	20311260	15920	15920	15920	15920	0
629	20241218	112100	20311260	15920	15920	15920	15920	0
630	20241218	112000	20311260	15920	15920	15920	15920	1
631	20241218	111900	20295340	15880	15880	15880	15880	3
632	20241218	111800	20247700	15870	15870	15870	15870	0
633	20241218	111700	20247700	15870	15870	15870	15870	0
634	20241218	111600	20247700	15870	15870	15870	15870	0
635	20241218	111500	20247700	15870	15870	15870	15870	62
636	20241218	111400	19263760	15800	15800	15800	15790	101
637	20241218	111300	17668150	15910	15800	15910	15790	101
638	20241218	111200	16072830	15920	15920	15920	15920	0
639	20241218	111100	16072830	15920	15920	15920	15920	0
640	20241218	111000	16072830	15920	15920	15920	15920	1
641	20241218	110900	16056910	15920	15920	15920	15920	8
642	20241218	110800	15929550	15920	15920	15920	15920	0
643	20241218	110700	15929550	15920	15920	15920	15920	0
644	20241218	110600	15929550	15920	15920	15920	15920	0
645	20241218	110500	15929550	15920	15920	15920	15920	0
646	20241218	110400	15929550	15920	15920	15920	15920	1
647	20241218	110300	15913630	15920	15920	15920	15920	0
648	20241218	110200	15913630	15920	15920	15920	15920	0
649	20241218	110100	15913630	15920	15920	15920	15920	0
650	20241218	110000	15913630	15920	15920	15920	15920	1
651	20241218	105900	15897710	15920	15920	15920	15920	1
652	20241218	105800	15881790	15930	15930	15930	15930	0
653	20241218	105700	15881790	15930	15930	15930	15930	0
654	20241218	105600	15881790	15930	15930	15930	15930	0
655	20241218	105500	15881790	15930	15930	15930	15930	0
656	20241218	105400	15881790	15930	15920	15930	15920	5
657	20241218	105300	15802180	15910	15910	15910	15910	40
658	20241218	105200	15165780	15930	15930	15930	15930	0
659	20241218	105100	15165780	15930	15930	15930	15930	0
660	20241218	105000	15165780	15930	15930	15930	15930	0
661	20241218	104900	15165780	15930	15930	15930	15930	1
662	20241218	104800	15149850	15950	15950	15950	15950	0
663	20241218	104700	15149850	15950	15950	15950	15950	0
664	20241218	104600	15149850	15950	15950	15950	15950	0
665	20241218	104500	15149850	15950	15950	15950	15950	0
666	20241218	104400	15149850	15950	15950	15950	15950	0
667	20241218	104300	15149850	15950	15950	15950	15950	1
668	20241218	104200	15133900	15940	15940	15940	15940	0
669	20241218	104100	15133900	15940	15940	15940	15940	0
670	20241218	104000	15133900	15940	15940	15940	15940	0
671	20241218	103900	15133900	15940	15940	15940	15940	0
672	20241218	103800	15133900	15940	15940	15940	15940	1
673	20241218	103700	15117960	15790	15790	15790	15790	0
674	20241218	103600	15117960	15790	15790	15790	15790	5
675	20241218	103500	15039010	15850	15850	15850	15850	40
676	20241218	103400	14405010	15860	15860	15860	15860	13
677	20241218	103300	14198830	15850	15840	15850	15840	87
678	20241218	103200	12819920	15840	15840	15840	15840	0
679	20241218	103100	12819920	15840	15840	15840	15840	80
680	20241218	103000	11552720	15850	15850	15850	15850	0
681	20241218	102900	11552720	15850	15850	15850	15850	0
682	20241218	102800	11552720	15850	15850	15850	15850	1
683	20241218	102700	11536870	15860	15860	15860	15860	0
684	20241218	102600	11536870	15860	15860	15860	15860	0
685	20241218	102500	11536870	15860	15860	15860	15860	0
686	20241218	102400	11536870	15860	15860	15860	15860	0
687	20241218	102300	11536870	15860	15860	15860	15860	1
688	20241218	102200	11521010	15870	15870	15870	15870	0
689	20241218	102100	11521010	15870	15870	15870	15870	0
690	20241218	102000	11521010	15870	15870	15870	15870	1
691	20241218	101900	11505140	15870	15870	15870	15870	0
692	20241218	101800	11505140	15870	15870	15870	15870	0
693	20241218	101700	11505140	15870	15870	15870	15870	1
694	20241218	101600	11489270	15760	15760	15760	15760	0
695	20241218	101500	11489270	15760	15760	15760	15760	0
696	20241218	101400	11489270	15760	15760	15760	15760	1
697	20241218	101300	11473510	15760	15770	15770	15760	50
698	20241218	101200	10685450	15900	15800	15900	15790	35
699	20241218	101100	10132450	15810	15810	15810	15810	4
700	20241218	101000	10069210	15820	15820	15820	15820	15
701	20241218	100900	9831910	15810	15850	15850	15810	5
702	20241218	100800	9752740	15900	15900	15900	15900	7
703	20241218	100700	9641440	15900	15900	15900	15900	1
704	20241218	100600	9625540	15900	15900	15900	15900	0
705	20241218	100500	9625540	15900	15900	15900	15900	0
706	20241218	100400	9625540	15900	15900	15900	15900	0
707	20241218	100300	9625540	15900	15900	15900	15900	8
708	20241218	100200	9498340	15900	15900	15900	15900	6
709	20241218	100100	9402940	15900	15900	15900	15900	0
710	20241218	100000	9402940	15900	15900	15900	15900	0
711	20241218	095900	9402940	15900	15950	15950	15900	20
712	20241218	095800	9084840	15950	15950	15950	15950	3
713	20241218	095700	9036990	15950	15950	15950	15950	0
714	20241218	095600	9036990	15950	15950	15950	15950	1
715	20241218	095500	9021040	15960	15960	15960	15960	0
716	20241218	095400	9021040	15960	15960	15960	15960	3
717	20241218	095300	8973160	15960	15960	15960	15960	0
718	20241218	095200	8973160	15960	15960	15960	15960	1
719	20241218	095100	8957200	15960	15960	15960	15960	1
720	20241218	095000	8941240	15960	15960	15960	15960	1
721	20241218	094900	8925280	15960	15960	15960	15960	0
722	20241218	094800	8925280	15960	15960	15960	15960	0
723	20241218	094700	8925280	15960	15960	15960	15960	0
724	20241218	094600	8925280	15960	15960	15960	15960	1
725	20241218	094500	8909320	15740	15740	15740	15740	0
726	20241218	094400	8909320	15740	15740	15740	15740	0
727	20241218	094300	8909320	15740	15740	15740	15740	0
728	20241218	094200	8909320	15740	15810	15810	15740	299
729	20241218	094100	4195730	15970	15970	15970	15970	1
730	20241218	094000	4179760	15970	15970	15970	15970	0
731	20241218	093900	4179760	15970	15970	15970	15970	0
732	20241218	093800	4179760	15970	15970	15970	15970	0
733	20241218	093700	4179760	15970	15970	15970	15970	0
734	20241218	093600	4179760	15970	15970	15970	15970	0
735	20241218	093500	4179760	15970	15970	15970	15970	1
736	20241218	093400	4163790	15970	15970	15970	15970	0
737	20241218	093300	4163790	15970	15970	15970	15970	0
738	20241218	093200	4163790	15970	15970	15970	15970	0
739	20241218	093100	4163790	15970	15970	15970	15970	9
740	20241218	093000	4020060	15970	15960	15970	15800	103
741	20241218	092900	2392170	15980	15980	15980	15980	0
742	20241218	092800	2392170	15980	15980	15980	15980	0
743	20241218	092700	2392170	15980	15980	15980	15980	0
744	20241218	092600	2392170	15980	15980	15980	15980	1
745	20241218	092500	2376190	15800	15800	15800	15800	30
746	20241218	092400	1902190	16000	16000	16000	16000	0
747	20241218	092300	1902190	16000	16000	16000	16000	0
748	20241218	092200	1902190	16000	16000	16000	16000	0
749	20241218	092100	1902190	16000	16000	16000	16000	0
750	20241218	092000	1902190	16000	16000	16000	16000	8
751	20241218	091900	1774190	15980	16000	16000	15980	49
752	20241218	091800	990770	16000	16000	16000	16000	0
753	20241218	091700	990770	16000	16000	16000	16000	0
754	20241218	091600	990770	16000	15980	16000	15980	7
755	20241218	091500	878830	16000	16000	16000	16000	4
756	20241218	091400	814830	16000	16000	16000	16000	0
757	20241218	091300	814830	16000	16000	16000	16000	0
758	20241218	091200	814830	16000	15980	16000	15980	5
759	20241218	091100	734880	15980	15980	15980	15980	0
760	20241218	091000	734880	15980	15980	15980	15980	11
761	20241218	090900	559100	15990	15990	15990	15990	3
762	20241218	090800	511130	15990	15990	15990	15990	0
763	20241218	090700	511130	15990	15990	15990	15990	0
764	20241218	090600	511130	15990	15990	15990	15990	0
765	20241218	090500	511130	15990	15970	15990	15970	21
766	20241218	090400	175680	15970	15970	15970	15970	3
767	20241218	090300	127770	15970	15970	15970	15970	0
768	20241218	090200	127770	15970	15970	15970	15970	0
769	20241218	090100	127770	15970	15980	15980	15970	7
770	20241218	090000	15970	15970	15970	15970	15970	1