KissMeData/448280/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	214600	315434000	15710	15710	15710	15710	83
3	20241204	214500	315434000	15710	15710	15710	15710	0
4	20241204	214400	315434000	15710	15710	15710	15710	0
5	20241204	214300	315434000	15710	15710	15710	15710	0
6	20241204	214200	315434000	15710	15710	15710	15710	0
7	20241204	214100	315434000	15710	15710	15710	15710	0
8	20241204	214000	315434000	15710	15710	15710	15710	0
9	20241204	213900	315434000	15710	15710	15710	15710	0
10	20241204	213800	315434000	15710	15710	15710	15710	0
11	20241204	213700	315434000	15710	15710	15710	15710	0
12	20241204	213600	315434000	15710	15710	15710	15710	0
13	20241204	213500	315434000	15710	15710	15710	15710	0
14	20241204	213400	315434000	15710	15710	15710	15710	0
15	20241204	213300	315434000	15710	15710	15710	15710	0
16	20241204	213200	315434000	15710	15710	15710	15710	0
17	20241204	213100	315434000	15710	15710	15710	15710	0
18	20241204	213000	315434000	15710	15710	15710	15710	0
19	20241204	212900	315434000	15710	15710	15710	15710	0
20	20241204	212800	315434000	15710	15710	15710	15710	0
21	20241204	212700	315434000	15710	15710	15710	15710	0
22	20241204	212600	315434000	15710	15710	15710	15710	0
23	20241204	212500	315434000	15710	15710	15710	15710	0
24	20241204	212400	315434000	15710	15710	15710	15710	0
25	20241204	212300	315434000	15710	15710	15710	15710	0
26	20241204	212200	315434000	15710	15710	15710	15710	0
27	20241204	212100	315434000	15710	15710	15710	15710	0
28	20241204	212000	315434000	15710	15710	15710	15710	0
29	20241204	211900	315434000	15710	15710	15710	15710	0
30	20241204	211800	315434000	15710	15710	15710	15710	0
31	20241204	211700	315434000	15710	15710	15710	15710	0
32	20241204	211600	315434000	15710	15710	15710	15710	83
33	20241204	211500	315434000	15710	15710	15710	15710	0
34	20241204	211400	315434000	15710	15710	15710	15710	0
35	20241204	211300	315434000	15710	15710	15710	15710	0
36	20241204	211200	315434000	15710	15710	15710	15710	0
37	20241204	211100	315434000	15710	15710	15710	15710	0
38	20241204	211000	315434000	15710	15710	15710	15710	0
39	20241204	210900	315434000	15710	15710	15710	15710	0
40	20241204	210800	315434000	15710	15710	15710	15710	0
41	20241204	210700	315434000	15710	15710	15710	15710	0
42	20241204	210600	315434000	15710	15710	15710	15710	0
43	20241204	210500	315434000	15710	15710	15710	15710	0
44	20241204	210400	315434000	15710	15710	15710	15710	0
45	20241204	210300	315434000	15710	15710	15710	15710	0
46	20241204	210200	315434000	15710	15710	15710	15710	0
47	20241204	210100	315434000	15710	15710	15710	15710	0
48	20241204	210000	315434000	15710	15710	15710	15710	0
49	20241204	205900	315434000	15710	15710	15710	15710	0
50	20241204	205800	315434000	15710	15710	15710	15710	0
51	20241204	205700	315434000	15710	15710	15710	15710	0
52	20241204	205600	315434000	15710	15710	15710	15710	0
53	20241204	205500	315434000	15710	15710	15710	15710	0
54	20241204	205400	315434000	15710	15710	15710	15710	0
55	20241204	205300	315434000	15710	15710	15710	15710	0
56	20241204	205200	315434000	15710	15710	15710	15710	0
57	20241204	205100	315434000	15710	15710	15710	15710	0
58	20241204	205000	315434000	15710	15710	15710	15710	0
59	20241204	204900	315434000	15710	15710	15710	15710	0
60	20241204	204800	315434000	15710	15710	15710	15710	0
61	20241204	204700	315434000	15710	15710	15710	15710	0
62	20241204	204600	315434000	15710	15710	15710	15710	83
63	20241204	204500	315434000	15710	15710	15710	15710	0
64	20241204	204400	315434000	15710	15710	15710	15710	0
65	20241204	204300	315434000	15710	15710	15710	15710	0
66	20241204	204200	315434000	15710	15710	15710	15710	0
67	20241204	204100	315434000	15710	15710	15710	15710	0
68	20241204	204000	315434000	15710	15710	15710	15710	0
69	20241204	203900	315434000	15710	15710	15710	15710	0
70	20241204	203800	315434000	15710	15710	15710	15710	0
71	20241204	203700	315434000	15710	15710	15710	15710	0
72	20241204	203600	315434000	15710	15710	15710	15710	0
73	20241204	203500	315434000	15710	15710	15710	15710	0
74	20241204	203400	315434000	15710	15710	15710	15710	0
75	20241204	203300	315434000	15710	15710	15710	15710	0
76	20241204	203200	315434000	15710	15710	15710	15710	0
77	20241204	203100	315434000	15710	15710	15710	15710	0
78	20241204	203000	315434000	15710	15710	15710	15710	0
79	20241204	202900	315434000	15710	15710	15710	15710	0
80	20241204	202800	315434000	15710	15710	15710	15710	0
81	20241204	202700	315434000	15710	15710	15710	15710	0
82	20241204	202600	315434000	15710	15710	15710	15710	0
83	20241204	202500	315434000	15710	15710	15710	15710	0
84	20241204	202400	315434000	15710	15710	15710	15710	0
85	20241204	202300	315434000	15710	15710	15710	15710	0
86	20241204	202200	315434000	15710	15710	15710	15710	0
87	20241204	202100	315434000	15710	15710	15710	15710	0
88	20241204	202000	315434000	15710	15710	15710	15710	0
89	20241204	201900	315434000	15710	15710	15710	15710	0
90	20241204	201800	315434000	15710	15710	15710	15710	0
91	20241204	201700	315434000	15710	15710	15710	15710	0
92	20241204	201600	315434000	15710	15710	15710	15710	83
93	20241204	201500	315434000	15710	15710	15710	15710	0
94	20241204	201400	315434000	15710	15710	15710	15710	0
95	20241204	201300	315434000	15710	15710	15710	15710	0
96	20241204	201200	315434000	15710	15710	15710	15710	0
97	20241204	201100	315434000	15710	15710	15710	15710	0
98	20241204	201000	315434000	15710	15710	15710	15710	0
99	20241204	200900	315434000	15710	15710	15710	15710	0
100	20241204	200800	315434000	15710	15710	15710	15710	0
101	20241204	200700	315434000	15710	15710	15710	15710	0
102	20241204	200600	315434000	15710	15710	15710	15710	0
103	20241204	200500	315434000	15710	15710	15710	15710	0
104	20241204	200400	315434000	15710	15710	15710	15710	0
105	20241204	200300	315434000	15710	15710	15710	15710	0
106	20241204	200200	315434000	15710	15710	15710	15710	0
107	20241204	200100	315434000	15710	15710	15710	15710	0
108	20241204	200000	315434000	15710	15710	15710	15710	0
109	20241204	195900	315434000	15710	15710	15710	15710	0
110	20241204	195800	315434000	15710	15710	15710	15710	0
111	20241204	195700	315434000	15710	15710	15710	15710	0
112	20241204	195600	315434000	15710	15710	15710	15710	0
113	20241204	195500	315434000	15710	15710	15710	15710	0
114	20241204	195400	315434000	15710	15710	15710	15710	0
115	20241204	195300	315434000	15710	15710	15710	15710	0
116	20241204	195200	315434000	15710	15710	15710	15710	0
117	20241204	195100	315434000	15710	15710	15710	15710	0
118	20241204	195000	315434000	15710	15710	15710	15710	0
119	20241204	194900	315434000	15710	15710	15710	15710	0
120	20241204	194800	315434000	15710	15710	15710	15710	0
121	20241204	194700	315434000	15710	15710	15710	15710	0
122	20241204	194600	315434000	15710	15710	15710	15710	83
123	20241204	194500	315434000	15710	15710	15710	15710	0
124	20241204	194400	315434000	15710	15710	15710	15710	0
125	20241204	194300	315434000	15710	15710	15710	15710	0
126	20241204	194200	315434000	15710	15710	15710	15710	0
127	20241204	194100	315434000	15710	15710	15710	15710	0
128	20241204	194000	315434000	15710	15710	15710	15710	0
129	20241204	193900	315434000	15710	15710	15710	15710	0
130	20241204	193800	315434000	15710	15710	15710	15710	0
131	20241204	193700	315434000	15710	15710	15710	15710	0
132	20241204	193600	315434000	15710	15710	15710	15710	0
133	20241204	193500	315434000	15710	15710	15710	15710	0
134	20241204	193400	315434000	15710	15710	15710	15710	0
135	20241204	193300	315434000	15710	15710	15710	15710	0
136	20241204	193200	315434000	15710	15710	15710	15710	0
137	20241204	193100	315434000	15710	15710	15710	15710	0
138	20241204	193000	315434000	15710	15710	15710	15710	0
139	20241204	192900	315434000	15710	15710	15710	15710	0
140	20241204	192800	315434000	15710	15710	15710	15710	0
141	20241204	192700	315434000	15710	15710	15710	15710	0
142	20241204	192600	315434000	15710	15710	15710	15710	0
143	20241204	192500	315434000	15710	15710	15710	15710	0
144	20241204	192400	315434000	15710	15710	15710	15710	0
145	20241204	192300	315434000	15710	15710	15710	15710	0
146	20241204	192200	315434000	15710	15710	15710	15710	0
147	20241204	192100	315434000	15710	15710	15710	15710	0
148	20241204	192000	315434000	15710	15710	15710	15710	0
149	20241204	191900	315434000	15710	15710	15710	15710	0
150	20241204	191800	315434000	15710	15710	15710	15710	0
151	20241204	191700	315434000	15710	15710	15710	15710	0
152	20241204	191600	315434000	15710	15710	15710	15710	83
153	20241204	191500	315434000	15710	15710	15710	15710	0
154	20241204	191400	315434000	15710	15710	15710	15710	0
155	20241204	191300	315434000	15710	15710	15710	15710	0
156	20241204	191200	315434000	15710	15710	15710	15710	0
157	20241204	191100	315434000	15710	15710	15710	15710	0
158	20241204	191000	315434000	15710	15710	15710	15710	0
159	20241204	190900	315434000	15710	15710	15710	15710	0
160	20241204	190800	315434000	15710	15710	15710	15710	0
161	20241204	190700	315434000	15710	15710	15710	15710	0
162	20241204	190600	315434000	15710	15710	15710	15710	0
163	20241204	190500	315434000	15710	15710	15710	15710	0
164	20241204	190400	315434000	15710	15710	15710	15710	0
165	20241204	190300	315434000	15710	15710	15710	15710	0
166	20241204	190200	315434000	15710	15710	15710	15710	0
167	20241204	190100	315434000	15710	15710	15710	15710	0
168	20241204	190000	315434000	15710	15710	15710	15710	0
169	20241204	185900	315434000	15710	15710	15710	15710	0
170	20241204	185800	315434000	15710	15710	15710	15710	0
171	20241204	185700	315434000	15710	15710	15710	15710	0
172	20241204	185600	315434000	15710	15710	15710	15710	0
173	20241204	185500	315434000	15710	15710	15710	15710	0
174	20241204	185400	315434000	15710	15710	15710	15710	0
175	20241204	185300	315434000	15710	15710	15710	15710	0
176	20241204	185200	315434000	15710	15710	15710	15710	0
177	20241204	185100	315434000	15710	15710	15710	15710	0
178	20241204	185000	315434000	15710	15710	15710	15710	0
179	20241204	184900	315434000	15710	15710	15710	15710	0
180	20241204	184800	315434000	15710	15710	15710	15710	0
181	20241204	184700	315434000	15710	15710	15710	15710	0
182	20241204	184600	315434000	15710	15710	15710	15710	83
183	20241204	184500	315434000	15710	15710	15710	15710	0
184	20241204	184400	315434000	15710	15710	15710	15710	0
185	20241204	184300	315434000	15710	15710	15710	15710	0
186	20241204	184200	315434000	15710	15710	15710	15710	0
187	20241204	184100	315434000	15710	15710	15710	15710	0
188	20241204	184000	315434000	15710	15710	15710	15710	0
189	20241204	183900	315434000	15710	15710	15710	15710	0
190	20241204	183800	315434000	15710	15710	15710	15710	0
191	20241204	183700	315434000	15710	15710	15710	15710	0
192	20241204	183600	315434000	15710	15710	15710	15710	0
193	20241204	183500	315434000	15710	15710	15710	15710	0
194	20241204	183400	315434000	15710	15710	15710	15710	0
195	20241204	183300	315434000	15710	15710	15710	15710	0
196	20241204	183200	315434000	15710	15710	15710	15710	0
197	20241204	183100	315434000	15710	15710	15710	15710	0
198	20241204	183000	315434000	15710	15710	15710	15710	0
199	20241204	182900	315434000	15710	15710	15710	15710	0
200	20241204	182800	315434000	15710	15710	15710	15710	0
201	20241204	182700	315434000	15710	15710	15710	15710	0
202	20241204	182600	315434000	15710	15710	15710	15710	0
203	20241204	182500	315434000	15710	15710	15710	15710	0
204	20241204	182400	315434000	15710	15710	15710	15710	0
205	20241204	182300	315434000	15710	15710	15710	15710	0
206	20241204	182200	315434000	15710	15710	15710	15710	0
207	20241204	182100	315434000	15710	15710	15710	15710	0
208	20241204	182000	315434000	15710	15710	15710	15710	0
209	20241204	181900	315434000	15710	15710	15710	15710	0
210	20241204	181800	315434000	15710	15710	15710	15710	0
211	20241204	181700	315434000	15710	15710	15710	15710	0
212	20241204	181600	315434000	15710	15710	15710	15710	83
213	20241204	181500	315434000	15710	15710	15710	15710	0
214	20241204	181400	315434000	15710	15710	15710	15710	0
215	20241204	181300	315434000	15710	15710	15710	15710	0
216	20241204	181200	315434000	15710	15710	15710	15710	0
217	20241204	181100	315434000	15710	15710	15710	15710	0
218	20241204	181000	315434000	15710	15710	15710	15710	0
219	20241204	180900	315434000	15710	15710	15710	15710	0
220	20241204	180800	315434000	15710	15710	15710	15710	0
221	20241204	180700	315434000	15710	15710	15710	15710	0
222	20241204	180600	315434000	15710	15710	15710	15710	0
223	20241204	180500	315434000	15710	15710	15710	15710	0
224	20241204	180400	315434000	15710	15710	15710	15710	0
225	20241204	180300	315434000	15710	15710	15710	15710	0
226	20241204	180200	315434000	15710	15710	15710	15710	0
227	20241204	180100	315434000	15710	15710	15710	15710	0
228	20241204	180000	315434000	15710	15710	15710	15710	0
229	20241204	175900	315434000	15710	15710	15710	15710	0
230	20241204	175800	315434000	15710	15710	15710	15710	0
231	20241204	175700	315434000	15710	15710	15710	15710	0
232	20241204	175600	315434000	15710	15710	15710	15710	0
233	20241204	175500	315434000	15710	15710	15710	15710	0
234	20241204	175400	315434000	15710	15710	15710	15710	0
235	20241204	175300	315434000	15710	15710	15710	15710	0
236	20241204	175200	315434000	15710	15710	15710	15710	0
237	20241204	175100	315434000	15710	15710	15710	15710	0
238	20241204	175000	315434000	15710	15710	15710	15710	0
239	20241204	174900	315434000	15710	15710	15710	15710	0
240	20241204	174800	315434000	15710	15710	15710	15710	0
241	20241204	174700	315434000	15710	15710	15710	15710	0
242	20241204	174600	315434000	15710	15710	15710	15710	83
243	20241204	174500	315434000	15710	15710	15710	15710	0
244	20241204	174400	315434000	15710	15710	15710	15710	0
245	20241204	174300	315434000	15710	15710	15710	15710	0
246	20241204	174200	315434000	15710	15710	15710	15710	0
247	20241204	174100	315434000	15710	15710	15710	15710	0
248	20241204	174000	315434000	15710	15710	15710	15710	0
249	20241204	173900	315434000	15710	15710	15710	15710	0
250	20241204	173800	315434000	15710	15710	15710	15710	0
251	20241204	173700	315434000	15710	15710	15710	15710	0
252	20241204	173600	315434000	15710	15710	15710	15710	0
253	20241204	173500	315434000	15710	15710	15710	15710	0
254	20241204	173400	315434000	15710	15710	15710	15710	0
255	20241204	173300	315434000	15710	15710	15710	15710	0
256	20241204	173200	315434000	15710	15710	15710	15710	0
257	20241204	173100	315434000	15710	15710	15710	15710	0
258	20241204	173000	315434000	15710	15710	15710	15710	0
259	20241204	172900	315434000	15710	15710	15710	15710	0
260	20241204	172800	315434000	15710	15710	15710	15710	0
261	20241204	172700	315434000	15710	15710	15710	15710	0
262	20241204	172600	315434000	15710	15710	15710	15710	0
263	20241204	172500	315434000	15710	15710	15710	15710	0
264	20241204	172400	315434000	15710	15710	15710	15710	0
265	20241204	172300	315434000	15710	15710	15710	15710	0
266	20241204	172200	315434000	15710	15710	15710	15710	0
267	20241204	172100	315434000	15710	15710	15710	15710	0
268	20241204	172000	315434000	15710	15710	15710	15710	0
269	20241204	171900	315434000	15710	15710	15710	15710	0
270	20241204	171800	315434000	15710	15710	15710	15710	0
271	20241204	171700	315434000	15710	15710	15710	15710	0
272	20241204	171600	315434000	15710	15710	15710	15710	83
273	20241204	171500	315434000	15710	15710	15710	15710	0
274	20241204	171400	315434000	15710	15710	15710	15710	0
275	20241204	171300	315434000	15710	15710	15710	15710	0
276	20241204	171200	315434000	15710	15710	15710	15710	0
277	20241204	171100	315434000	15710	15710	15710	15710	0
278	20241204	171000	315434000	15710	15710	15710	15710	0
279	20241204	170900	315434000	15710	15710	15710	15710	0
280	20241204	170800	315434000	15710	15710	15710	15710	0
281	20241204	170700	315434000	15710	15710	15710	15710	0
282	20241204	170600	315434000	15710	15710	15710	15710	0
283	20241204	170500	315434000	15710	15710	15710	15710	0
284	20241204	170400	315434000	15710	15710	15710	15710	0
285	20241204	170300	315434000	15710	15710	15710	15710	0
286	20241204	170200	315434000	15710	15710	15710	15710	0
287	20241204	170100	315434000	15710	15710	15710	15710	0
288	20241204	170000	315434000	15710	15710	15710	15710	0
289	20241204	165900	315434000	15710	15710	15710	15710	0
290	20241204	165800	315434000	15710	15710	15710	15710	0
291	20241204	165700	315434000	15710	15710	15710	15710	0
292	20241204	165600	315434000	15710	15710	15710	15710	0
293	20241204	165500	315434000	15710	15710	15710	15710	0
294	20241204	165400	315434000	15710	15710	15710	15710	0
295	20241204	165300	315434000	15710	15710	15710	15710	0
296	20241204	165200	315434000	15710	15710	15710	15710	0
297	20241204	165100	315434000	15710	15710	15710	15710	0
298	20241204	165000	315434000	15710	15710	15710	15710	0
299	20241204	164900	315434000	15710	15710	15710	15710	0
300	20241204	164800	315434000	15710	15710	15710	15710	0
301	20241204	164700	315434000	15710	15710	15710	15710	0
302	20241204	164600	315434000	15710	15710	15710	15710	83
303	20241204	164500	315434000	15710	15710	15710	15710	0
304	20241204	164400	315434000	15710	15710	15710	15710	0
305	20241204	164300	315434000	15710	15710	15710	15710	0
306	20241204	164200	315434000	15710	15710	15710	15710	0
307	20241204	164100	315434000	15710	15710	15710	15710	0
308	20241204	164000	315434000	15710	15710	15710	15710	0
309	20241204	163900	315434000	15710	15710	15710	15710	0
310	20241204	163800	315434000	15710	15710	15710	15710	0
311	20241204	163700	315434000	15710	15710	15710	15710	0
312	20241204	163600	315434000	15710	15710	15710	15710	0
313	20241204	163500	315434000	15710	15710	15710	15710	0
314	20241204	163400	315434000	15710	15710	15710	15710	0
315	20241204	163300	315434000	15710	15710	15710	15710	0
316	20241204	163200	315434000	15710	15710	15710	15710	0
317	20241204	163100	315434000	15710	15710	15710	15710	0
318	20241204	163000	315434000	15710	15710	15710	15710	0
319	20241204	162900	315434000	15710	15710	15710	15710	0
320	20241204	162800	315434000	15710	15710	15710	15710	0
321	20241204	162700	315434000	15710	15710	15710	15710	0
322	20241204	162600	315434000	15710	15710	15710	15710	0
323	20241204	162500	315434000	15710	15710	15710	15710	0
324	20241204	162400	315434000	15710	15710	15710	15710	0
325	20241204	162300	315434000	15710	15710	15710	15710	0
326	20241204	162200	315434000	15710	15710	15710	15710	0
327	20241204	162100	315434000	15710	15710	15710	15710	0
328	20241204	162000	315434000	15710	15710	15710	15710	0
329	20241204	161900	315434000	15710	15710	15710	15710	0
330	20241204	161800	315434000	15710	15710	15710	15710	0
331	20241204	161700	315434000	15710	15710	15710	15710	0
332	20241204	161600	315434000	15710	15710	15710	15710	83
333	20241204	161500	315434000	15710	15710	15710	15710	0
334	20241204	161400	315434000	15710	15710	15710	15710	0
335	20241204	161300	315434000	15710	15710	15710	15710	0
336	20241204	161200	315434000	15710	15710	15710	15710	0
337	20241204	161100	315434000	15710	15710	15710	15710	0
338	20241204	161000	315434000	15710	15710	15710	15710	0
339	20241204	160900	315434000	15710	15710	15710	15710	0
340	20241204	160800	315434000	15710	15710	15710	15710	0
341	20241204	160700	315434000	15710	15710	15710	15710	0
342	20241204	160600	315434000	15710	15710	15710	15710	0
343	20241204	160500	315434000	15710	15710	15710	15710	0
344	20241204	160400	315434000	15710	15710	15710	15710	0
345	20241204	160300	315434000	15710	15710	15710	15710	0
346	20241204	160200	315434000	15710	15710	15710	15710	0
347	20241204	160100	315434000	15710	15710	15710	15710	0
348	20241204	160000	315434000	15710	15710	15710	15710	0
349	20241204	155900	315434000	15710	15710	15710	15710	0
350	20241204	155800	315434000	15710	15710	15710	15710	0
351	20241204	155700	315434000	15710	15710	15710	15710	0
352	20241204	155600	315434000	15710	15710	15710	15710	0
353	20241204	155500	315434000	15710	15710	15710	15710	0
354	20241204	155400	315434000	15710	15710	15710	15710	0
355	20241204	155300	315434000	15710	15710	15710	15710	0
356	20241204	155200	315434000	15710	15710	15710	15710	0
357	20241204	155100	315434000	15710	15710	15710	15710	0
358	20241204	155000	315434000	15710	15710	15710	15710	0
359	20241204	154900	315434000	15710	15710	15710	15710	0
360	20241204	154800	315434000	15710	15710	15710	15710	0
361	20241204	154700	315434000	15710	15710	15710	15710	0
362	20241204	154600	315434000	15710	15710	15710	15710	83
363	20241204	154500	315434000	15710	15710	15710	15710	0
364	20241204	154400	315434000	15710	15710	15710	15710	0
365	20241204	154300	315434000	15710	15710	15710	15710	0
366	20241204	154200	315434000	15710	15710	15710	15710	0
367	20241204	154100	315434000	15710	15710	15710	15710	0
368	20241204	154000	315434000	15710	15710	15710	15710	0
369	20241204	153900	315434000	15710	15710	15710	15710	0
370	20241204	153800	315434000	15710	15710	15710	15710	0
371	20241204	153700	315434000	15710	15710	15710	15710	0
372	20241204	153600	315434000	15710	15710	15710	15710	0
373	20241204	153500	315434000	15710	15710	15710	15710	0
374	20241204	153400	315434000	15710	15710	15710	15710	0
375	20241204	153300	315434000	15710	15710	15710	15710	0
376	20241204	153200	315434000	15710	15710	15710	15710	0
377	20241204	153100	315434000	15710	15710	15710	15710	0
378	20241204	153000	315434000	15710	15710	15710	15710	83
379	20241204	152900	314130070	15710	15710	15710	15710	0
380	20241204	152800	314130070	15710	15710	15710	15710	0
381	20241204	152700	314130070	15710	15710	15710	15710	0
382	20241204	152600	314130070	15710	15710	15710	15710	0
383	20241204	152500	314130070	15710	15710	15710	15710	0
384	20241204	152400	314130070	15710	15710	15710	15710	0
385	20241204	152300	314130070	15710	15710	15710	15710	0
386	20241204	152200	314130070	15710	15710	15710	15710	0
387	20241204	152100	314130070	15710	15710	15710	15710	0
388	20241204	152000	314130070	15710	15710	15710	15710	0
389	20241204	151900	314130070	15710	15630	15710	15620	44
390	20241204	151800	313440190	15620	15620	15620	15620	1
391	20241204	151700	313424570	15620	15620	15620	15620	11
392	20241204	151600	313252750	15660	15660	15660	15660	0
393	20241204	151500	313252750	15660	15660	15660	15660	0
394	20241204	151400	313252750	15660	15620	15660	15620	73
395	20241204	151300	312110370	15690	15690	15690	15690	0
396	20241204	151200	312110370	15690	15690	15690	15690	0
397	20241204	151100	312110370	15690	15690	15690	15690	0
398	20241204	151000	312110370	15690	15690	15690	15690	0
399	20241204	150900	312110370	15690	15690	15690	15690	0
400	20241204	150800	312110370	15690	15690	15690	15690	0
401	20241204	150700	312110370	15690	15690	15690	15690	0
402	20241204	150600	312110370	15690	15690	15690	15690	0
403	20241204	150500	312110370	15690	15690	15690	15690	0
404	20241204	150400	312110370	15690	15690	15690	15690	30
405	20241204	150300	311639670	15690	15690	15690	15690	0
406	20241204	150200	311639670	15690	15690	15690	15690	1
407	20241204	150100	311623980	15710	15710	15710	15710	0
408	20241204	150000	311623980	15710	15710	15710	15710	0
409	20241204	145900	311623980	15710	15710	15710	15710	0
410	20241204	145800	311623980	15710	15710	15710	15710	1
411	20241204	145700	311608270	15580	15580	15580	15580	169
412	20241204	145600	308975250	15550	15550	15550	15550	0
413	20241204	145500	308975250	15550	15550	15550	15550	0
414	20241204	145400	308975250	15550	15550	15550	15550	0
415	20241204	145300	308975250	15550	15630	15630	15550	322
416	20241204	145200	303962030	15600	15600	15600	15600	0
417	20241204	145100	303962030	15600	15730	15800	15590	396
418	20241204	145000	297742050	15750	15750	15750	15750	1
419	20241204	144900	297726300	15800	15800	15800	15800	0
420	20241204	144800	297726300	15800	15800	15800	15800	0
421	20241204	144700	297726300	15800	15800	15800	15800	0
422	20241204	144600	297726300	15800	15800	15800	15800	194
423	20241204	144500	294661100	15760	15760	15760	15760	25
424	20241204	144400	294267100	15780	15780	15780	15780	0
425	20241204	144300	294267100	15780	15780	15780	15780	0
426	20241204	144200	294267100	15780	15780	15780	15780	0
427	20241204	144100	294267100	15780	15710	15780	15710	235
428	20241204	144000	290565500	15700	15660	15700	15660	151
429	20241204	143900	288197500	15650	15650	15650	15650	0
430	20241204	143800	288197500	15650	15650	15650	15650	1
431	20241204	143700	288181850	15630	15630	15630	15630	0
432	20241204	143600	288181850	15630	15630	15630	15630	0
433	20241204	143500	288181850	15630	15630	15630	15630	0
434	20241204	143400	288181850	15630	15630	15630	15630	0
435	20241204	143300	288181850	15630	15630	15630	15630	0
436	20241204	143200	288181850	15630	15630	15630	15630	0
437	20241204	143100	288181850	15630	15630	15630	15630	0
438	20241204	143000	288181850	15630	15630	15630	15630	0
439	20241204	142900	288181850	15630	15630	15630	15630	0
440	20241204	142800	288181850	15630	15630	15630	15630	1
441	20241204	142700	288166220	15660	15600	15660	15600	60
442	20241204	142600	287227200	15580	15580	15600	15580	26
443	20241204	142500	286821680	15570	15570	15570	15570	21
444	20241204	142400	286494710	15580	15580	15580	15580	0
445	20241204	142300	286494710	15580	15580	15580	15580	0
446	20241204	142200	286494710	15580	15580	15580	15580	0
447	20241204	142100	286494710	15580	15580	15580	15580	0
448	20241204	142000	286494710	15580	15590	15590	15570	514
449	20241204	141900	278483670	15580	15590	15590	15580	305
450	20241204	141800	273728760	15580	15580	15580	15580	0
451	20241204	141700	273728760	15580	15580	15580	15580	1
452	20241204	141600	273713180	15570	15570	15570	15570	30
453	20241204	141500	273246080	15570	15580	15580	15570	329
454	20241204	141400	268120420	15580	15580	15580	15580	0
455	20241204	141300	268120420	15580	15580	15580	15580	0
456	20241204	141200	268120420	15580	15580	15580	15580	1
457	20241204	141100	268104840	15570	15570	15570	15570	0
458	20241204	141000	268104840	15570	15580	15580	15570	100
459	20241204	140900	266547680	15590	15600	15600	15590	173
460	20241204	140800	263849100	15660	15660	15660	15660	0
461	20241204	140700	263849100	15660	15660	15660	15660	0
462	20241204	140600	263849100	15660	15660	15660	15660	0
463	20241204	140500	263849100	15660	15590	15660	15590	9
464	20241204	140400	263708430	15660	15660	15660	15660	0
465	20241204	140300	263708430	15660	15590	15660	15590	5
466	20241204	140200	263630200	15660	15660	15660	15660	0
467	20241204	140100	263630200	15660	15660	15660	15660	0
468	20241204	140000	263630200	15660	15660	15660	15660	0
469	20241204	135900	263630200	15660	15570	15660	15570	6
470	20241204	135800	263536560	15570	15560	15570	15560	3
471	20241204	135700	263489860	15560	15650	15650	15560	11
472	20241204	135600	263317800	15660	15660	15660	15660	0
473	20241204	135500	263317800	15660	15610	15660	15610	223
474	20241204	135400	259836620	15650	15550	15650	15550	35
475	20241204	135300	259289970	15540	15540	15540	15540	0
476	20241204	135200	259289970	15540	15540	15540	15540	95
477	20241204	135100	257813670	15540	15540	15540	15540	0
478	20241204	135000	257813670	15540	15540	15540	15540	0
479	20241204	134900	257813670	15540	15540	15540	15540	0
480	20241204	134800	257813670	15540	15540	15540	15540	1
481	20241204	134700	257798130	15500	15500	15500	15500	54
482	20241204	134600	256961130	15470	15470	15470	15470	0
483	20241204	134500	256961130	15470	15470	15470	15470	0
484	20241204	134400	256961130	15470	15470	15470	15470	0
485	20241204	134300	256961130	15470	15470	15470	15470	0
486	20241204	134200	256961130	15470	15470	15470	15470	0
487	20241204	134100	256961130	15470	15530	15530	15460	752
488	20241204	134000	245302630	15530	15530	15530	15530	0
489	20241204	133900	245302630	15530	15530	15530	15530	0
490	20241204	133800	245302630	15530	15530	15530	15530	0
491	20241204	133700	245302630	15530	15530	15530	15530	0
492	20241204	133600	245302630	15530	15530	15530	15530	0
493	20241204	133500	245302630	15530	15530	15530	15530	0
494	20241204	133400	245302630	15530	15530	15530	15530	0
495	20241204	133300	245302630	15530	15530	15530	15530	0
496	20241204	133200	245302630	15530	15530	15530	15530	0
497	20241204	133100	245302630	15530	15530	15530	15530	0
498	20241204	133000	245302630	15530	15530	15530	15530	0
499	20241204	132900	245302630	15530	15650	15650	15530	265
500	20241204	132800	241156580	15650	15650	15650	15650	0
501	20241204	132700	241156580	15650	15650	15650	15650	0
502	20241204	132600	241156580	15650	15650	15650	15650	0
503	20241204	132500	241156580	15650	15650	15650	15650	0
504	20241204	132400	241156580	15650	15650	15650	15650	5
505	20241204	132300	241078330	15650	15650	15650	15650	0
506	20241204	132200	241078330	15650	15660	15660	15650	2
507	20241204	132100	241047020	15650	15650	15650	15650	1
508	20241204	132000	241031370	15520	15520	15520	15520	6
509	20241204	131900	240938250	15660	15660	15660	15660	0
510	20241204	131800	240938250	15660	15660	15660	15660	5
511	20241204	131700	240859950	15660	15660	15660	15660	0
512	20241204	131600	240859950	15660	15660	15660	15660	5
513	20241204	131500	240781650	15660	15660	15660	15660	0
514	20241204	131400	240781650	15660	15660	15660	15660	0
515	20241204	131300	240781650	15660	15660	15660	15660	0
516	20241204	131200	240781650	15660	15660	15660	15660	1
517	20241204	131100	240765990	15520	15520	15520	15520	3
518	20241204	131000	240719430	15500	15500	15500	15500	0
519	20241204	130900	240719430	15500	15500	15500	15500	0
520	20241204	130800	240719430	15500	15500	15500	15500	0
521	20241204	130700	240719430	15500	15600	15600	15500	150
522	20241204	130600	238393110	15640	15640	15640	15640	0
523	20241204	130500	238393110	15640	15640	15640	15640	0
524	20241204	130400	238393110	15640	15640	15640	15640	0
525	20241204	130300	238393110	15640	15640	15640	15640	0
526	20241204	130200	238393110	15640	15640	15640	15640	0
527	20241204	130100	238393110	15640	15640	15640	15640	0
528	20241204	130000	238393110	15640	15640	15640	15640	0
529	20241204	125900	238393110	15640	15640	15640	15640	0
530	20241204	125800	238393110	15640	15640	15640	15640	0
531	20241204	125700	238393110	15640	15640	15640	15640	1
532	20241204	125600	238377470	15640	15640	15640	15640	0
533	20241204	125500	238377470	15640	15640	15640	15640	0
534	20241204	125400	238377470	15640	15640	15640	15640	0
535	20241204	125300	238377470	15640	15640	15640	15640	0
536	20241204	125200	238377470	15640	15530	15640	15420	263
537	20241204	125100	234317590	15650	15650	15650	15650	0
538	20241204	125000	234317590	15650	15650	15650	15650	2
539	20241204	124900	234286290	15660	15660	15660	15660	0
540	20241204	124800	234286290	15660	15660	15660	15660	0
541	20241204	124700	234286290	15660	15660	15660	15660	12
542	20241204	124600	234098370	15660	15660	15660	15660	0
543	20241204	124500	234098370	15660	15660	15660	15660	0
544	20241204	124400	234098370	15660	15660	15660	15660	0
545	20241204	124300	234098370	15660	15590	15660	15590	5
546	20241204	124200	234020210	15580	15580	15580	15580	0
547	20241204	124100	234020210	15580	15580	15580	15580	0
548	20241204	124000	234020210	15580	15580	15580	15580	0
549	20241204	123900	234020210	15580	15580	15580	15580	0
550	20241204	123800	234020210	15580	15570	15580	15570	87
551	20241204	123700	232664870	15560	15530	15560	15530	120
552	20241204	123600	230798840	15530	15530	15530	15530	90
553	20241204	123500	229401140	15530	15500	15530	15500	102
554	20241204	123400	227820110	15530	15530	15530	15530	0
555	20241204	123300	227820110	15530	15530	15530	15530	0
556	20241204	123200	227820110	15530	15530	15530	15530	0
557	20241204	123100	227820110	15530	15530	15530	15530	0
558	20241204	123000	227820110	15530	15510	15530	15510	3
559	20241204	122900	227773540	15540	15540	15540	15540	0
560	20241204	122800	227773540	15540	15540	15540	15540	0
561	20241204	122700	227773540	15540	15540	15540	15540	0
562	20241204	122600	227773540	15540	15540	15540	15540	0
563	20241204	122500	227773540	15540	15540	15540	15540	0
564	20241204	122400	227773540	15540	15540	15540	15540	0
565	20241204	122300	227773540	15540	15540	15540	15540	0
566	20241204	122200	227773540	15540	15540	15540	15540	0
567	20241204	122100	227773540	15540	15540	15540	15540	0
568	20241204	122000	227773540	15540	15530	15540	15530	500
569	20241204	121900	220004050	15540	15540	15540	15540	0
570	20241204	121800	220004050	15540	15540	15540	15540	0
571	20241204	121700	220004050	15540	15540	15540	15540	0
572	20241204	121600	220004050	15540	15540	15540	15540	0
573	20241204	121500	220004050	15540	15540	15540	15540	10
574	20241204	121400	219848650	15460	15460	15460	15460	0
575	20241204	121300	219848650	15460	15460	15460	15460	0
576	20241204	121200	219848650	15460	15460	15460	15460	0
577	20241204	121100	219848650	15460	15460	15460	15460	0
578	20241204	121000	219848650	15460	15460	15460	15460	0
579	20241204	120900	219848650	15460	15460	15460	15460	0
580	20241204	120800	219848650	15460	15460	15460	15460	0
581	20241204	120700	219848650	15460	15460	15460	15460	3
582	20241204	120600	219802270	15510	15460	15510	15460	9
583	20241204	120500	219662930	15450	15450	15450	15450	0
584	20241204	120400	219662930	15450	15450	15450	15450	0
585	20241204	120300	219662930	15450	15450	15450	15450	0
586	20241204	120200	219662930	15450	15450	15450	15450	0
587	20241204	120100	219662930	15450	15450	15450	15450	0
588	20241204	120000	219662930	15450	15450	15450	15450	27
589	20241204	115900	219245780	15450	15450	15450	15450	0
590	20241204	115800	219245780	15450	15450	15450	15450	0
591	20241204	115700	219245780	15450	15450	15450	15450	0
592	20241204	115600	219245780	15450	15450	15450	15450	0
593	20241204	115500	219245780	15450	15450	15450	15450	2
594	20241204	115400	219214880	15370	15370	15370	15370	0
595	20241204	115300	219214880	15370	15370	15370	15370	0
596	20241204	115200	219214880	15370	15370	15370	15370	0
597	20241204	115100	219214880	15370	15370	15370	15370	0
598	20241204	115000	219214880	15370	15370	15370	15370	90
599	20241204	114900	217831580	15370	15340	15370	15340	14
600	20241204	114800	217616520	15340	15340	15340	15340	7
601	20241204	114700	217509140	15340	15340	15340	15340	261
602	20241204	114600	213505400	15340	15340	15340	15340	0
603	20241204	114500	213505400	15340	15340	15340	15340	3
604	20241204	114400	213459380	15340	15340	15340	15340	0
605	20241204	114300	213459380	15340	15340	15340	15340	1
606	20241204	114200	213444040	15340	15340	15340	15340	0
607	20241204	114100	213444040	15340	15340	15340	15340	1
608	20241204	114000	213428700	15350	15350	15350	15350	586
609	20241204	113900	204433600	15360	15360	15360	15360	1
610	20241204	113800	204418240	15360	15360	15360	15350	277
611	20241204	113700	200165200	15360	15360	15360	15360	20
612	20241204	113600	199858000	15370	15370	15370	15370	3
613	20241204	113500	199811890	15380	15380	15380	15380	0
614	20241204	113400	199811890	15380	15370	15430	15370	29
615	20241204	113300	199364590	15370	15370	15380	15370	278
616	20241204	113200	195089000	15370	15370	15370	15370	2
617	20241204	113100	195058260	15370	15400	15400	15370	623
618	20241204	113000	185467380	15400	15440	15440	15400	820
619	20241204	112900	172833710	15450	15450	15450	15450	0
620	20241204	112800	172833710	15450	15480	15480	15450	246
621	20241204	112700	169030480	15490	15500	15550	15490	54
622	20241204	112600	168191070	15500	15500	15500	15500	1
623	20241204	112500	168175570	15490	15490	15490	15490	11
624	20241204	112400	168005180	15480	15480	15480	15480	1
625	20241204	112300	167989700	15470	15470	15470	15470	1
626	20241204	112200	167974230	15460	15480	15480	15460	100
627	20241204	112100	166427880	15480	15470	15480	15470	2
628	20241204	112000	166396930	15460	15460	15460	15460	6
629	20241204	111900	166304170	15460	15460	15460	15460	0
630	20241204	111800	166304170	15460	15480	15480	15450	210
631	20241204	111700	163057490	15510	15480	15510	15480	26
632	20241204	111600	162654260	15480	15480	15490	15480	8
633	20241204	111500	162530410	15460	15460	15460	15460	0
634	20241204	111400	162530410	15460	15460	15460	15460	30
635	20241204	111300	162066610	15460	15470	15470	15460	19
636	20241204	111200	161772810	15490	15470	15490	15470	8
637	20241204	111100	161648960	15470	15590	15590	15460	29
638	20241204	111000	161198650	15600	15600	15600	15600	8
639	20241204	110900	161073850	15660	15660	15660	15660	0
640	20241204	110800	161073850	15660	15600	15660	15600	14
641	20241204	110700	160855090	15630	15630	15630	15630	64
642	20241204	110600	159854770	15630	15630	15630	15630	7
643	20241204	110500	159745360	15630	15630	15630	15630	0
644	20241204	110400	159745360	15630	15630	15630	15630	8
645	20241204	110300	159620320	15630	15630	15630	15630	8
646	20241204	110200	159495280	15600	15600	15600	15600	0
647	20241204	110100	159495280	15600	15600	15600	15600	25
648	20241204	110000	159105280	15560	15530	15560	15530	113
649	20241204	105900	157350090	15560	15580	15620	15560	141
650	20241204	105800	155153800	15690	15600	15690	15530	174
651	20241204	105700	152429460	15800	15700	15800	15700	508
652	20241204	105600	144417300	15710	15660	15710	15660	206
653	20241204	105500	141184520	15630	15630	15630	15630	0
654	20241204	105400	141184520	15630	15670	15670	15630	31
655	20241204	105300	140699750	15670	15670	15670	15670	6
656	20241204	105200	140605730	15540	15540	15540	15540	0
657	20241204	105100	140605730	15540	15540	15540	15540	0
658	20241204	105000	140605730	15540	15550	15550	15540	141
659	20241204	104900	138414320	15540	15560	15560	15540	10
660	20241204	104800	138258810	15680	15680	15680	15680	6
661	20241204	104700	138164730	15540	15540	15540	15540	267
662	20241204	104600	134015550	15540	15680	15680	15540	154
663	20241204	104500	131621470	15590	15590	15590	15590	0
664	20241204	104400	131621470	15590	15590	15590	15590	13
665	20241204	104300	131418800	15550	15460	15590	15460	9
666	20241204	104200	131278830	15460	15450	15580	15450	406
667	20241204	104100	124968950	15440	15440	15440	15440	11
668	20241204	104000	124799110	15440	15440	15440	15440	0
669	20241204	103900	124799110	15440	15440	15440	15440	0
670	20241204	103800	124799110	15440	15440	15440	15420	510
671	20241204	103700	116931760	15440	15440	15440	15430	8
672	20241204	103600	116808280	15440	15430	15440	15430	8
673	20241204	103500	116684790	15430	15430	15450	15420	418
674	20241204	103400	110235060	15430	15450	15450	15430	220
675	20241204	103300	106840240	15440	15440	15440	15440	4
676	20241204	103200	106778480	15430	15430	15430	15430	5
677	20241204	103100	106701330	15440	15440	15440	15440	8
678	20241204	103000	106577810	15450	15480	15480	15450	579
679	20241204	102900	97627740	15480	15500	15500	15480	203
680	20241204	102800	94484770	15500	15500	15500	15500	1
681	20241204	102700	94469270	15490	15490	15490	15490	1
682	20241204	102600	94453780	15490	15490	15490	15490	308
683	20241204	102500	89682860	15490	15490	15490	15490	381
684	20241204	102400	83781170	15580	15580	15580	15580	8
685	20241204	102300	83656530	15590	15500	15590	15500	500
686	20241204	102200	75871550	15510	15510	15510	15510	0
687	20241204	102100	75871550	15510	15510	15510	15510	0
688	20241204	102000	75871550	15510	15510	15510	15510	6
689	20241204	101900	75778490	15450	15450	15450	15450	60
690	20241204	101800	74851490	15500	15500	15500	15500	0
691	20241204	101700	74851490	15500	15500	15500	15490	110
692	20241204	101600	73146520	15500	15580	15580	15500	72
693	20241204	101500	72029260	15580	15580	15580	15580	8
694	20241204	101400	71904620	15570	15570	15570	15570	7
695	20241204	101300	71795630	15570	15570	15570	15570	8
696	20241204	101200	71671070	15570	15570	15570	15570	0
697	20241204	101100	71671070	15570	15570	15570	15570	7
698	20241204	101000	71562080	15570	15540	15570	15540	12
699	20241204	100900	71375300	15540	15540	15540	15540	5
700	20241204	100800	71297600	15540	15530	15540	15530	16
701	20241204	100700	71048980	15490	15480	15490	15480	22
702	20241204	100600	70708220	15470	15470	15470	15470	301
703	20241204	100500	66051750	15470	15470	15470	15470	4
704	20241204	100400	65989870	15470	15470	15470	15470	10
705	20241204	100300	65835170	15470	15470	15470	15470	4
706	20241204	100200	65773290	15470	15430	15470	15430	3
707	20241204	100100	65726920	15420	15390	15470	15390	11
708	20241204	100000	65557200	15400	15430	15430	15390	179
709	20241204	095900	62801500	15430	15430	15430	15430	9
710	20241204	095800	62662630	15430	15470	15470	15430	29
711	20241204	095700	62214800	15420	15400	15420	15400	7
712	20241204	095600	62106970	15470	15400	15470	15400	114
713	20241204	095500	60350940	15410	15430	15430	15400	60
714	20241204	095400	59425980	15440	15460	15470	15440	18
715	20241204	095300	59147890	15470	15470	15470	15470	18
716	20241204	095200	58869430	15470	15470	15470	15450	28
717	20241204	095100	58436560	15460	15440	15460	15440	7
718	20241204	095000	58328450	15460	15420	15460	15420	5
719	20241204	094900	58251240	15410	15460	15470	15410	15
720	20241204	094800	58019490	15460	15470	15470	15460	5
721	20241204	094700	57942170	15460	15460	15460	15460	115
722	20241204	094600	56164270	15470	15480	15480	15430	35
723	20241204	094500	55623690	15480	15490	15490	15480	5
724	20241204	094400	55546270	15490	15490	15490	15490	12
725	20241204	094300	55360390	15490	15490	15490	15490	9
726	20241204	094200	55220980	15490	15490	15490	15490	4
727	20241204	094100	55159020	15490	15490	15490	15350	184
728	20241204	094000	52332800	15490	15540	15540	15490	4
729	20241204	093900	52270740	15370	15380	15540	15370	14
730	20241204	093800	52054800	15380	15550	15550	15380	27
731	20241204	093700	51638790	15550	15550	15550	15550	4
732	20241204	093600	51576590	15560	15560	15560	15380	15
733	20241204	093500	51345090	15580	15580	15580	15580	4
734	20241204	093400	51282770	15580	15430	15580	15380	590
735	20241204	093300	42203330	15450	15490	15490	15450	67
736	20241204	093200	41167380	15490	15490	15490	15470	58
737	20241204	093100	40269820	15500	15600	15600	15500	43
738	20241204	093000	39600620	15620	15620	15620	15620	5
739	20241204	092900	39522520	15620	15630	15630	15620	6
740	20241204	092800	39428780	15630	15660	15660	15480	44
741	20241204	092700	38746230	15660	15660	15660	15660	4
742	20241204	092600	38683590	15660	15670	15670	15510	15
743	20241204	092500	38449070	15670	15670	15670	15670	4
744	20241204	092400	38386390	15670	15670	15670	15670	7
745	20241204	092300	38276700	15660	15480	15660	15480	7
746	20241204	092200	38167440	15500	15500	15500	15500	76
747	20241204	092100	36989440	15500	15500	15500	15500	30
748	20241204	092000	36524440	15470	15470	15470	15470	336
749	20241204	091900	31326520	15470	15470	15470	15470	6
750	20241204	091800	31233700	15720	15480	15720	15460	22
751	20241204	091700	30890990	15480	15480	15490	15480	11
752	20241204	091600	30720700	15480	15470	15520	15470	230
753	20241204	091500	27159840	15480	15470	15480	15460	235
754	20241204	091400	23522470	15470	15640	15640	15470	484
755	20241204	091300	15997870	15640	15630	15640	15630	2
756	20241204	091200	15966600	15640	15700	15740	15640	51
757	20241204	091100	15165660	15640	15700	15700	15640	37
758	20241204	091000	14586730	15700	15710	15710	15700	31
759	20241204	090900	14099780	15720	15720	15720	15720	15
760	20241204	090800	13863980	15750	15750	15750	15750	0
761	20241204	090700	13863980	15750	15750	15750	15750	20
762	20241204	090600	13548980	15750	15750	15750	15750	1
763	20241204	090500	13533230	15810	15810	15810	15810	0
764	20241204	090400	13533230	15810	15810	15810	15810	0
765	20241204	090300	13533230	15810	15590	15810	15590	361
766	20241204	090200	7902140	15590	15580	15590	15580	58
767	20241204	090100	6998120	15600	15600	15600	15360	64
768	20241204	090000	6013280	15520	15620	15620	15520	385