KissMeData/448710/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	214700	389990710	15530	15530	15530	15530	867
3	20241202	214600	389990710	15530	15530	15530	15530	0
4	20241202	214500	389990710	15530	15530	15530	15530	0
5	20241202	214400	389990710	15530	15530	15530	15530	0
6	20241202	214300	389990710	15530	15530	15530	15530	0
7	20241202	214200	389990710	15530	15530	15530	15530	0
8	20241202	214100	389990710	15530	15530	15530	15530	0
9	20241202	214000	389990710	15530	15530	15530	15530	0
10	20241202	213900	389990710	15530	15530	15530	15530	0
11	20241202	213800	389990710	15530	15530	15530	15530	0
12	20241202	213700	389990710	15530	15530	15530	15530	0
13	20241202	213600	389990710	15530	15530	15530	15530	0
14	20241202	213500	389990710	15530	15530	15530	15530	0
15	20241202	213400	389990710	15530	15530	15530	15530	0
16	20241202	213300	389990710	15530	15530	15530	15530	0
17	20241202	213200	389990710	15530	15530	15530	15530	0
18	20241202	213100	389990710	15530	15530	15530	15530	0
19	20241202	213000	389990710	15530	15530	15530	15530	0
20	20241202	212900	389990710	15530	15530	15530	15530	0
21	20241202	212800	389990710	15530	15530	15530	15530	0
22	20241202	212700	389990710	15530	15530	15530	15530	0
23	20241202	212600	389990710	15530	15530	15530	15530	0
24	20241202	212500	389990710	15530	15530	15530	15530	0
25	20241202	212400	389990710	15530	15530	15530	15530	0
26	20241202	212300	389990710	15530	15530	15530	15530	0
27	20241202	212200	389990710	15530	15530	15530	15530	0
28	20241202	212100	389990710	15530	15530	15530	15530	0
29	20241202	212000	389990710	15530	15530	15530	15530	0
30	20241202	211900	389990710	15530	15530	15530	15530	0
31	20241202	211800	389990710	15530	15530	15530	15530	0
32	20241202	211700	389990710	15530	15530	15530	15530	867
33	20241202	211600	389990710	15530	15530	15530	15530	0
34	20241202	211500	389990710	15530	15530	15530	15530	0
35	20241202	211400	389990710	15530	15530	15530	15530	0
36	20241202	211300	389990710	15530	15530	15530	15530	0
37	20241202	211200	389990710	15530	15530	15530	15530	0
38	20241202	211100	389990710	15530	15530	15530	15530	0
39	20241202	211000	389990710	15530	15530	15530	15530	0
40	20241202	210900	389990710	15530	15530	15530	15530	0
41	20241202	210800	389990710	15530	15530	15530	15530	0
42	20241202	210700	389990710	15530	15530	15530	15530	0
43	20241202	210600	389990710	15530	15530	15530	15530	0
44	20241202	210500	389990710	15530	15530	15530	15530	0
45	20241202	210400	389990710	15530	15530	15530	15530	0
46	20241202	210300	389990710	15530	15530	15530	15530	0
47	20241202	210200	389990710	15530	15530	15530	15530	0
48	20241202	210100	389990710	15530	15530	15530	15530	0
49	20241202	210000	389990710	15530	15530	15530	15530	0
50	20241202	205900	389990710	15530	15530	15530	15530	0
51	20241202	205800	389990710	15530	15530	15530	15530	0
52	20241202	205700	389990710	15530	15530	15530	15530	0
53	20241202	205600	389990710	15530	15530	15530	15530	0
54	20241202	205500	389990710	15530	15530	15530	15530	0
55	20241202	205400	389990710	15530	15530	15530	15530	0
56	20241202	205300	389990710	15530	15530	15530	15530	0
57	20241202	205200	389990710	15530	15530	15530	15530	0
58	20241202	205100	389990710	15530	15530	15530	15530	0
59	20241202	205000	389990710	15530	15530	15530	15530	0
60	20241202	204900	389990710	15530	15530	15530	15530	0
61	20241202	204800	389990710	15530	15530	15530	15530	0
62	20241202	204700	389990710	15530	15530	15530	15530	867
63	20241202	204600	389990710	15530	15530	15530	15530	0
64	20241202	204500	389990710	15530	15530	15530	15530	0
65	20241202	204400	389990710	15530	15530	15530	15530	0
66	20241202	204300	389990710	15530	15530	15530	15530	0
67	20241202	204200	389990710	15530	15530	15530	15530	0
68	20241202	204100	389990710	15530	15530	15530	15530	0
69	20241202	204000	389990710	15530	15530	15530	15530	0
70	20241202	203900	389990710	15530	15530	15530	15530	0
71	20241202	203800	389990710	15530	15530	15530	15530	0
72	20241202	203700	389990710	15530	15530	15530	15530	0
73	20241202	203600	389990710	15530	15530	15530	15530	0
74	20241202	203500	389990710	15530	15530	15530	15530	0
75	20241202	203400	389990710	15530	15530	15530	15530	0
76	20241202	203300	389990710	15530	15530	15530	15530	0
77	20241202	203200	389990710	15530	15530	15530	15530	0
78	20241202	203100	389990710	15530	15530	15530	15530	0
79	20241202	203000	389990710	15530	15530	15530	15530	0
80	20241202	202900	389990710	15530	15530	15530	15530	0
81	20241202	202800	389990710	15530	15530	15530	15530	0
82	20241202	202700	389990710	15530	15530	15530	15530	0
83	20241202	202600	389990710	15530	15530	15530	15530	0
84	20241202	202500	389990710	15530	15530	15530	15530	0
85	20241202	202400	389990710	15530	15530	15530	15530	0
86	20241202	202300	389990710	15530	15530	15530	15530	0
87	20241202	202200	389990710	15530	15530	15530	15530	0
88	20241202	202100	389990710	15530	15530	15530	15530	0
89	20241202	202000	389990710	15530	15530	15530	15530	0
90	20241202	201900	389990710	15530	15530	15530	15530	0
91	20241202	201800	389990710	15530	15530	15530	15530	0
92	20241202	201700	389990710	15530	15530	15530	15530	867
93	20241202	201600	389990710	15530	15530	15530	15530	0
94	20241202	201500	389990710	15530	15530	15530	15530	0
95	20241202	201400	389990710	15530	15530	15530	15530	0
96	20241202	201300	389990710	15530	15530	15530	15530	0
97	20241202	201200	389990710	15530	15530	15530	15530	0
98	20241202	201100	389990710	15530	15530	15530	15530	0
99	20241202	201000	389990710	15530	15530	15530	15530	0
100	20241202	200900	389990710	15530	15530	15530	15530	0
101	20241202	200800	389990710	15530	15530	15530	15530	0
102	20241202	200700	389990710	15530	15530	15530	15530	0
103	20241202	200600	389990710	15530	15530	15530	15530	0
104	20241202	200500	389990710	15530	15530	15530	15530	0
105	20241202	200400	389990710	15530	15530	15530	15530	0
106	20241202	200300	389990710	15530	15530	15530	15530	0
107	20241202	200200	389990710	15530	15530	15530	15530	0
108	20241202	200100	389990710	15530	15530	15530	15530	0
109	20241202	200000	389990710	15530	15530	15530	15530	0
110	20241202	195900	389990710	15530	15530	15530	15530	0
111	20241202	195800	389990710	15530	15530	15530	15530	0
112	20241202	195700	389990710	15530	15530	15530	15530	0
113	20241202	195600	389990710	15530	15530	15530	15530	0
114	20241202	195500	389990710	15530	15530	15530	15530	0
115	20241202	195400	389990710	15530	15530	15530	15530	0
116	20241202	195300	389990710	15530	15530	15530	15530	0
117	20241202	195200	389990710	15530	15530	15530	15530	0
118	20241202	195100	389990710	15530	15530	15530	15530	0
119	20241202	195000	389990710	15530	15530	15530	15530	0
120	20241202	194900	389990710	15530	15530	15530	15530	0
121	20241202	194800	389990710	15530	15530	15530	15530	0
122	20241202	194700	389990710	15530	15530	15530	15530	867
123	20241202	194600	389990710	15530	15530	15530	15530	0
124	20241202	194500	389990710	15530	15530	15530	15530	0
125	20241202	194400	389990710	15530	15530	15530	15530	0
126	20241202	194300	389990710	15530	15530	15530	15530	0
127	20241202	194200	389990710	15530	15530	15530	15530	0
128	20241202	194100	389990710	15530	15530	15530	15530	0
129	20241202	194000	389990710	15530	15530	15530	15530	0
130	20241202	193900	389990710	15530	15530	15530	15530	0
131	20241202	193800	389990710	15530	15530	15530	15530	0
132	20241202	193700	389990710	15530	15530	15530	15530	0
133	20241202	193600	389990710	15530	15530	15530	15530	0
134	20241202	193500	389990710	15530	15530	15530	15530	0
135	20241202	193400	389990710	15530	15530	15530	15530	0
136	20241202	193300	389990710	15530	15530	15530	15530	0
137	20241202	193200	389990710	15530	15530	15530	15530	0
138	20241202	193100	389990710	15530	15530	15530	15530	0
139	20241202	193000	389990710	15530	15530	15530	15530	0
140	20241202	192900	389990710	15530	15530	15530	15530	0
141	20241202	192800	389990710	15530	15530	15530	15530	0
142	20241202	192700	389990710	15530	15530	15530	15530	0
143	20241202	192600	389990710	15530	15530	15530	15530	0
144	20241202	192500	389990710	15530	15530	15530	15530	0
145	20241202	192400	389990710	15530	15530	15530	15530	0
146	20241202	192300	389990710	15530	15530	15530	15530	0
147	20241202	192200	389990710	15530	15530	15530	15530	0
148	20241202	192100	389990710	15530	15530	15530	15530	0
149	20241202	192000	389990710	15530	15530	15530	15530	0
150	20241202	191900	389990710	15530	15530	15530	15530	0
151	20241202	191800	389990710	15530	15530	15530	15530	0
152	20241202	191700	389990710	15530	15530	15530	15530	867
153	20241202	191600	389990710	15530	15530	15530	15530	0
154	20241202	191500	389990710	15530	15530	15530	15530	0
155	20241202	191400	389990710	15530	15530	15530	15530	0
156	20241202	191300	389990710	15530	15530	15530	15530	0
157	20241202	191200	389990710	15530	15530	15530	15530	0
158	20241202	191100	389990710	15530	15530	15530	15530	0
159	20241202	191000	389990710	15530	15530	15530	15530	0
160	20241202	190900	389990710	15530	15530	15530	15530	0
161	20241202	190800	389990710	15530	15530	15530	15530	0
162	20241202	190700	389990710	15530	15530	15530	15530	0
163	20241202	190600	389990710	15530	15530	15530	15530	0
164	20241202	190500	389990710	15530	15530	15530	15530	0
165	20241202	190400	389990710	15530	15530	15530	15530	0
166	20241202	190300	389990710	15530	15530	15530	15530	0
167	20241202	190200	389990710	15530	15530	15530	15530	0
168	20241202	190100	389990710	15530	15530	15530	15530	0
169	20241202	190000	389990710	15530	15530	15530	15530	0
170	20241202	185900	389990710	15530	15530	15530	15530	0
171	20241202	185800	389990710	15530	15530	15530	15530	0
172	20241202	185700	389990710	15530	15530	15530	15530	0
173	20241202	185600	389990710	15530	15530	15530	15530	0
174	20241202	185500	389990710	15530	15530	15530	15530	0
175	20241202	185400	389990710	15530	15530	15530	15530	0
176	20241202	185300	389990710	15530	15530	15530	15530	0
177	20241202	185200	389990710	15530	15530	15530	15530	0
178	20241202	185100	389990710	15530	15530	15530	15530	0
179	20241202	185000	389990710	15530	15530	15530	15530	0
180	20241202	184900	389990710	15530	15530	15530	15530	0
181	20241202	184800	389990710	15530	15530	15530	15530	0
182	20241202	184700	389990710	15530	15530	15530	15530	867
183	20241202	184600	389990710	15530	15530	15530	15530	0
184	20241202	184500	389990710	15530	15530	15530	15530	0
185	20241202	184400	389990710	15530	15530	15530	15530	0
186	20241202	184300	389990710	15530	15530	15530	15530	0
187	20241202	184200	389990710	15530	15530	15530	15530	0
188	20241202	184100	389990710	15530	15530	15530	15530	0
189	20241202	184000	389990710	15530	15530	15530	15530	0
190	20241202	183900	389990710	15530	15530	15530	15530	0
191	20241202	183800	389990710	15530	15530	15530	15530	0
192	20241202	183700	389990710	15530	15530	15530	15530	0
193	20241202	183600	389990710	15530	15530	15530	15530	0
194	20241202	183500	389990710	15530	15530	15530	15530	0
195	20241202	183400	389990710	15530	15530	15530	15530	0
196	20241202	183300	389990710	15530	15530	15530	15530	0
197	20241202	183200	389990710	15530	15530	15530	15530	0
198	20241202	183100	389990710	15530	15530	15530	15530	0
199	20241202	183000	389990710	15530	15530	15530	15530	0
200	20241202	182900	389990710	15530	15530	15530	15530	0
201	20241202	182800	389990710	15530	15530	15530	15530	0
202	20241202	182700	389990710	15530	15530	15530	15530	0
203	20241202	182600	389990710	15530	15530	15530	15530	0
204	20241202	182500	389990710	15530	15530	15530	15530	0
205	20241202	182400	389990710	15530	15530	15530	15530	0
206	20241202	182300	389990710	15530	15530	15530	15530	0
207	20241202	182200	389990710	15530	15530	15530	15530	0
208	20241202	182100	389990710	15530	15530	15530	15530	0
209	20241202	182000	389990710	15530	15530	15530	15530	0
210	20241202	181900	389990710	15530	15530	15530	15530	0
211	20241202	181800	389990710	15530	15530	15530	15530	0
212	20241202	181700	389990710	15530	15530	15530	15530	867
213	20241202	181600	389990710	15530	15530	15530	15530	0
214	20241202	181500	389990710	15530	15530	15530	15530	0
215	20241202	181400	389990710	15530	15530	15530	15530	0
216	20241202	181300	389990710	15530	15530	15530	15530	0
217	20241202	181200	389990710	15530	15530	15530	15530	0
218	20241202	181100	389990710	15530	15530	15530	15530	0
219	20241202	181000	389990710	15530	15530	15530	15530	0
220	20241202	180900	389990710	15530	15530	15530	15530	0
221	20241202	180800	389990710	15530	15530	15530	15530	0
222	20241202	180700	389990710	15530	15530	15530	15530	0
223	20241202	180600	389990710	15530	15530	15530	15530	0
224	20241202	180500	389990710	15530	15530	15530	15530	0
225	20241202	180400	389990710	15530	15530	15530	15530	0
226	20241202	180300	389990710	15530	15530	15530	15530	0
227	20241202	180200	389990710	15530	15530	15530	15530	0
228	20241202	180100	389990710	15530	15530	15530	15530	0
229	20241202	180000	389990710	15530	15530	15530	15530	0
230	20241202	175900	389990710	15530	15530	15530	15530	0
231	20241202	175800	389990710	15530	15530	15530	15530	0
232	20241202	175700	389990710	15530	15530	15530	15530	0
233	20241202	175600	389990710	15530	15530	15530	15530	0
234	20241202	175500	389990710	15530	15530	15530	15530	0
235	20241202	175400	389990710	15530	15530	15530	15530	0
236	20241202	175300	389990710	15530	15530	15530	15530	0
237	20241202	175200	389990710	15530	15530	15530	15530	0
238	20241202	175100	389990710	15530	15530	15530	15530	0
239	20241202	175000	389990710	15530	15530	15530	15530	0
240	20241202	174900	389990710	15530	15530	15530	15530	0
241	20241202	174800	389990710	15530	15530	15530	15530	0
242	20241202	174700	389990710	15530	15530	15530	15530	867
243	20241202	174600	389990710	15530	15530	15530	15530	0
244	20241202	174500	389990710	15530	15530	15530	15530	0
245	20241202	174400	389990710	15530	15530	15530	15530	0
246	20241202	174300	389990710	15530	15530	15530	15530	0
247	20241202	174200	389990710	15530	15530	15530	15530	0
248	20241202	174100	389990710	15530	15530	15530	15530	0
249	20241202	174000	389990710	15530	15530	15530	15530	0
250	20241202	173900	389990710	15530	15530	15530	15530	0
251	20241202	173800	389990710	15530	15530	15530	15530	0
252	20241202	173700	389990710	15530	15530	15530	15530	0
253	20241202	173600	389990710	15530	15530	15530	15530	0
254	20241202	173500	389990710	15530	15530	15530	15530	0
255	20241202	173400	389990710	15530	15530	15530	15530	0
256	20241202	173300	389990710	15530	15530	15530	15530	0
257	20241202	173200	389990710	15530	15530	15530	15530	0
258	20241202	173100	389990710	15530	15530	15530	15530	0
259	20241202	173000	389990710	15530	15530	15530	15530	0
260	20241202	172900	389990710	15530	15530	15530	15530	0
261	20241202	172800	389990710	15530	15530	15530	15530	0
262	20241202	172700	389990710	15530	15530	15530	15530	0
263	20241202	172600	389990710	15530	15530	15530	15530	0
264	20241202	172500	389990710	15530	15530	15530	15530	0
265	20241202	172400	389990710	15530	15530	15530	15530	0
266	20241202	172300	389990710	15530	15530	15530	15530	0
267	20241202	172200	389990710	15530	15530	15530	15530	0
268	20241202	172100	389990710	15530	15530	15530	15530	0
269	20241202	172000	389990710	15530	15530	15530	15530	0
270	20241202	171900	389990710	15530	15530	15530	15530	0
271	20241202	171800	389990710	15530	15530	15530	15530	0
272	20241202	171700	389990710	15530	15530	15530	15530	867
273	20241202	171600	389990710	15530	15530	15530	15530	0
274	20241202	171500	389990710	15530	15530	15530	15530	0
275	20241202	171400	389990710	15530	15530	15530	15530	0
276	20241202	171300	389990710	15530	15530	15530	15530	0
277	20241202	171200	389990710	15530	15530	15530	15530	0
278	20241202	171100	389990710	15530	15530	15530	15530	0
279	20241202	171000	389990710	15530	15530	15530	15530	0
280	20241202	170900	389990710	15530	15530	15530	15530	0
281	20241202	170800	389990710	15530	15530	15530	15530	0
282	20241202	170700	389990710	15530	15530	15530	15530	0
283	20241202	170600	389990710	15530	15530	15530	15530	0
284	20241202	170500	389990710	15530	15530	15530	15530	0
285	20241202	170400	389990710	15530	15530	15530	15530	0
286	20241202	170300	389990710	15530	15530	15530	15530	0
287	20241202	170200	389990710	15530	15530	15530	15530	0
288	20241202	170100	389990710	15530	15530	15530	15530	0
289	20241202	170000	389990710	15530	15530	15530	15530	0
290	20241202	165900	389990710	15530	15530	15530	15530	0
291	20241202	165800	389990710	15530	15530	15530	15530	0
292	20241202	165700	389990710	15530	15530	15530	15530	0
293	20241202	165600	389990710	15530	15530	15530	15530	0
294	20241202	165500	389990710	15530	15530	15530	15530	0
295	20241202	165400	389990710	15530	15530	15530	15530	0
296	20241202	165300	389990710	15530	15530	15530	15530	0
297	20241202	165200	389990710	15530	15530	15530	15530	0
298	20241202	165100	389990710	15530	15530	15530	15530	0
299	20241202	165000	389990710	15530	15530	15530	15530	0
300	20241202	164900	389990710	15530	15530	15530	15530	0
301	20241202	164800	389990710	15530	15530	15530	15530	0
302	20241202	164700	389990710	15530	15530	15530	15530	867
303	20241202	164600	389990710	15530	15530	15530	15530	0
304	20241202	164500	389990710	15530	15530	15530	15530	0
305	20241202	164400	389990710	15530	15530	15530	15530	0
306	20241202	164300	389990710	15530	15530	15530	15530	0
307	20241202	164200	389990710	15530	15530	15530	15530	0
308	20241202	164100	389990710	15530	15530	15530	15530	0
309	20241202	164000	389990710	15530	15530	15530	15530	0
310	20241202	163900	389990710	15530	15530	15530	15530	0
311	20241202	163800	389990710	15530	15530	15530	15530	0
312	20241202	163700	389990710	15530	15530	15530	15530	0
313	20241202	163600	389990710	15530	15530	15530	15530	0
314	20241202	163500	389990710	15530	15530	15530	15530	0
315	20241202	163400	389990710	15530	15530	15530	15530	0
316	20241202	163300	389990710	15530	15530	15530	15530	0
317	20241202	163200	389990710	15530	15530	15530	15530	0
318	20241202	163100	389990710	15530	15530	15530	15530	0
319	20241202	163000	389990710	15530	15530	15530	15530	0
320	20241202	162900	389990710	15530	15530	15530	15530	0
321	20241202	162800	389990710	15530	15530	15530	15530	0
322	20241202	162700	389990710	15530	15530	15530	15530	0
323	20241202	162600	389990710	15530	15530	15530	15530	0
324	20241202	162500	389990710	15530	15530	15530	15530	0
325	20241202	162400	389990710	15530	15530	15530	15530	0
326	20241202	162300	389990710	15530	15530	15530	15530	0
327	20241202	162200	389990710	15530	15530	15530	15530	0
328	20241202	162100	389990710	15530	15530	15530	15530	0
329	20241202	162000	389990710	15530	15530	15530	15530	0
330	20241202	161900	389990710	15530	15530	15530	15530	0
331	20241202	161800	389990710	15530	15530	15530	15530	0
332	20241202	161700	389990710	15530	15530	15530	15530	867
333	20241202	161600	389990710	15530	15530	15530	15530	0
334	20241202	161500	389990710	15530	15530	15530	15530	0
335	20241202	161400	389990710	15530	15530	15530	15530	0
336	20241202	161300	389990710	15530	15530	15530	15530	0
337	20241202	161200	389990710	15530	15530	15530	15530	0
338	20241202	161100	389990710	15530	15530	15530	15530	0
339	20241202	161000	389990710	15530	15530	15530	15530	0
340	20241202	160900	389990710	15530	15530	15530	15530	0
341	20241202	160800	389990710	15530	15530	15530	15530	0
342	20241202	160700	389990710	15530	15530	15530	15530	0
343	20241202	160600	389990710	15530	15530	15530	15530	0
344	20241202	160500	389990710	15530	15530	15530	15530	0
345	20241202	160400	389990710	15530	15530	15530	15530	0
346	20241202	160300	389990710	15530	15530	15530	15530	0
347	20241202	160200	389990710	15530	15530	15530	15530	0
348	20241202	160100	389990710	15530	15530	15530	15530	0
349	20241202	160000	389990710	15530	15530	15530	15530	0
350	20241202	155900	389990710	15530	15530	15530	15530	0
351	20241202	155800	389990710	15530	15530	15530	15530	0
352	20241202	155700	389990710	15530	15530	15530	15530	0
353	20241202	155600	389990710	15530	15530	15530	15530	0
354	20241202	155500	389990710	15530	15530	15530	15530	0
355	20241202	155400	389990710	15530	15530	15530	15530	0
356	20241202	155300	389990710	15530	15530	15530	15530	0
357	20241202	155200	389990710	15530	15530	15530	15530	0
358	20241202	155100	389990710	15530	15530	15530	15530	0
359	20241202	155000	389990710	15530	15530	15530	15530	0
360	20241202	154900	389990710	15530	15530	15530	15530	0
361	20241202	154800	389990710	15530	15530	15530	15530	0
362	20241202	154700	389990710	15530	15530	15530	15530	867
363	20241202	154600	389990710	15530	15530	15530	15530	0
364	20241202	154500	389990710	15530	15530	15530	15530	0
365	20241202	154400	389990710	15530	15530	15530	15530	0
366	20241202	154300	389990710	15530	15530	15530	15530	0
367	20241202	154200	389990710	15530	15530	15530	15530	0
368	20241202	154100	389990710	15530	15530	15530	15530	0
369	20241202	154000	389990710	15530	15530	15530	15530	0
370	20241202	153900	389990710	15530	15530	15530	15530	0
371	20241202	153800	389990710	15530	15530	15530	15530	0
372	20241202	153700	389990710	15530	15530	15530	15530	0
373	20241202	153600	389990710	15530	15530	15530	15530	0
374	20241202	153500	389990710	15530	15530	15530	15530	0
375	20241202	153400	389990710	15530	15530	15530	15530	0
376	20241202	153300	389990710	15530	15530	15530	15530	0
377	20241202	153200	389990710	15530	15530	15530	15530	0
378	20241202	153100	389990710	15530	15530	15530	15530	0
379	20241202	153000	389990710	15530	15530	15530	15530	867
380	20241202	152900	376526200	15590	15590	15590	15590	0
381	20241202	152800	376526200	15590	15590	15590	15590	0
382	20241202	152700	376526200	15590	15590	15590	15590	0
383	20241202	152600	376526200	15590	15590	15590	15590	0
384	20241202	152500	376526200	15590	15590	15590	15590	0
385	20241202	152400	376526200	15590	15590	15590	15590	0
386	20241202	152300	376526200	15590	15590	15590	15590	0
387	20241202	152200	376526200	15590	15590	15590	15590	0
388	20241202	152100	376526200	15590	15590	15590	15590	0
389	20241202	152000	376526200	15590	15590	15590	15590	0
390	20241202	151900	376526200	15590	15590	15590	15590	68
391	20241202	151800	375466080	15600	15600	15630	15600	119
392	20241202	151700	373609650	15600	15630	15630	15600	504
393	20241202	151600	365742630	15630	15620	15630	15620	21
394	20241202	151500	365414600	15630	15630	15630	15630	0
395	20241202	151400	365414600	15630	15640	15640	15630	16
396	20241202	151300	365164420	15640	15640	15640	15640	20
397	20241202	151200	364851620	15640	15640	15640	15640	0
398	20241202	151100	364851620	15640	15640	15640	15640	0
399	20241202	151000	364851620	15640	15640	15640	15640	16
400	20241202	150900	364601380	15650	15680	15680	15650	408
401	20241202	150800	358210930	15670	15680	15680	15670	5
402	20241202	150700	358132560	15670	15670	15670	15670	0
403	20241202	150600	358132560	15670	15690	15690	15670	25
404	20241202	150500	357740540	15690	15690	15690	15690	1
405	20241202	150400	357724850	15680	15700	15700	15680	42
406	20241202	150300	357066140	15680	15680	15680	15680	0
407	20241202	150200	357066140	15680	15710	15710	15680	25
408	20241202	150100	356673450	15690	15690	15690	15690	8
409	20241202	150000	356547930	15700	15700	15710	15700	7
410	20241202	145900	356437980	15710	15710	15710	15710	72
411	20241202	145800	355306860	15720	15720	15720	15720	7
412	20241202	145700	355196820	15720	15720	15720	15720	26
413	20241202	145600	354788100	15720	15720	15720	15690	40
414	20241202	145500	354159530	15720	15720	15720	15720	26
415	20241202	145400	353750810	15720	15720	15720	15680	45
416	20241202	145300	353043990	15720	15680	15720	15680	18
417	20241202	145200	352761150	15680	15670	15680	15670	24
418	20241202	145100	352384980	15670	15670	15670	15660	32
419	20241202	145000	351883570	15670	15670	15670	15670	10
420	20241202	144900	351726870	15660	15670	15670	15660	483
421	20241202	144800	344163070	15670	15670	15670	15670	3
422	20241202	144700	344116060	15660	15660	15660	15660	10
423	20241202	144600	343959460	15670	15670	15670	15670	2
424	20241202	144500	343928120	15670	15670	15670	15670	3
425	20241202	144400	343881110	15670	15670	15670	15670	2
426	20241202	144300	343849770	15670	15670	15670	15670	3
427	20241202	144200	343802760	15660	15660	15660	15660	0
428	20241202	144100	343802760	15660	15660	15660	15660	22
429	20241202	144000	343458240	15660	15660	15660	15660	2
430	20241202	143900	343426920	15650	15660	15660	15650	6
431	20241202	143800	343332990	15640	15640	15640	15640	0
432	20241202	143700	343332990	15640	15640	15640	15640	4
433	20241202	143600	343270430	15660	15670	15670	15660	316
434	20241202	143500	338321770	15680	15680	15680	15680	0
435	20241202	143400	338321770	15680	15720	15720	15680	209
436	20241202	143300	335040390	15720	15730	15730	15720	12
437	20241202	143200	334851730	15730	15730	15730	15730	7
438	20241202	143100	334741620	15730	15730	15730	15730	0
439	20241202	143000	334741620	15730	15730	15730	15730	9
440	20241202	142900	334600050	15720	15730	15730	15720	9
441	20241202	142800	334458520	15730	15730	15730	15730	0
442	20241202	142700	334458520	15730	15730	15730	15730	3
443	20241202	142600	334411330	15720	15720	15720	15720	0
444	20241202	142500	334411330	15720	15690	15720	15690	8
445	20241202	142400	334285720	15680	15680	15680	15680	3
446	20241202	142300	334238680	15660	15660	15660	15660	0
447	20241202	142200	334238680	15660	15660	15660	15660	3
448	20241202	142100	334191700	15640	15680	15730	15640	72
449	20241202	142000	333061050	15660	15720	15720	15660	97
450	20241202	141900	331537090	15730	15730	15730	15730	79
451	20241202	141800	330294420	15730	15720	15730	15720	21
452	20241202	141700	329964280	15720	15720	15720	15720	8
453	20241202	141600	329838520	15730	15730	15730	15730	3
454	20241202	141500	329791330	15710	15720	15720	15710	5
455	20241202	141400	329712750	15720	15720	15720	15720	6
456	20241202	141300	329618430	15720	15720	15720	15720	1
457	20241202	141200	329602710	15720	15720	15720	15720	2
458	20241202	141100	329571270	15710	15720	15720	15710	18
459	20241202	141000	329288400	15720	15730	15730	15710	81
460	20241202	140900	328015180	15740	15740	15740	15740	9
461	20241202	140800	327873520	15740	15740	15740	15740	1
462	20241202	140700	327857780	15730	15740	15740	15730	7
463	20241202	140600	327747640	15730	15740	15740	15730	5
464	20241202	140500	327668970	15730	15740	15740	15730	4
465	20241202	140400	327606040	15750	15740	15760	15740	10
466	20241202	140300	327448540	15720	15720	15720	15720	3
467	20241202	140200	327401380	15740	15760	15760	15740	8
468	20241202	140100	327275440	15760	15760	15760	15760	2
469	20241202	140000	327243920	15720	15760	15760	15720	4
470	20241202	135900	327181000	15720	15760	15760	15720	36
471	20241202	135800	326615040	15720	15760	15760	15710	16
472	20241202	135700	326363370	15760	15760	15760	15760	16
473	20241202	135600	326111210	15760	15760	15760	15760	46
474	20241202	135500	325386250	15760	15760	15760	15760	2
475	20241202	135400	325354730	15760	15760	15760	15760	1
476	20241202	135300	325338970	15740	15740	15740	15740	4
477	20241202	135200	325276010	15770	15770	15770	15770	34
478	20241202	135100	324739830	15770	15770	15770	15770	9
479	20241202	135000	324597900	15770	15770	15770	15770	3
480	20241202	134900	324550590	15760	15760	15760	15760	155
481	20241202	134800	322107790	15760	15760	15760	15760	3
482	20241202	134700	322060510	15730	15750	15760	15730	211
483	20241202	134600	318739370	15750	15740	15750	15740	338
484	20241202	134500	313416180	15740	15730	15740	15730	3
485	20241202	134400	313368980	15740	15730	15740	15730	76
486	20241202	134300	312173440	15730	15730	15730	15730	3
487	20241202	134200	312126250	15740	15740	15740	15740	2
488	20241202	134100	312094770	15730	15730	15730	15730	9
489	20241202	134000	311953200	15740	15730	15740	15730	8
490	20241202	133900	311827330	15720	15720	15720	15720	0
491	20241202	133800	311827330	15720	15720	15720	15720	3
492	20241202	133700	311780170	15710	15710	15710	15710	1
493	20241202	133600	311764460	15740	15690	15740	15690	5
494	20241202	133500	311685910	15690	15740	15740	15690	103
495	20241202	133400	310069660	15740	15740	15740	15740	2
496	20241202	133300	310038180	15670	15680	15690	15670	767
497	20241202	133200	298008030	15680	15680	15680	15680	0
498	20241202	133100	298008030	15680	15680	15680	15680	2
499	20241202	133000	297976670	15680	15680	15680	15680	0
500	20241202	132900	297976670	15680	15640	15680	15640	13
501	20241202	132800	297772950	15680	15680	15680	15680	0
502	20241202	132700	297772950	15680	15610	15680	15610	140
503	20241202	132600	295585560	15610	15620	15620	15610	12
504	20241202	132500	295398140	15620	15630	15630	15620	64
505	20241202	132400	294397860	15670	15670	15670	15670	10
506	20241202	132300	294241160	15670	15610	15670	15600	31
507	20241202	132200	293757450	15680	15680	15680	15680	0
508	20241202	132100	293757450	15680	15630	15680	15610	26
509	20241202	132000	293350760	15610	15610	15610	15610	0
510	20241202	131900	293350760	15610	15630	15680	15600	110
511	20241202	131800	291633400	15610	15610	15610	15610	0
512	20241202	131700	291633400	15610	15610	15610	15610	3
513	20241202	131600	291586570	15610	15680	15680	15610	44
514	20241202	131500	290898520	15660	15650	15660	15650	74
515	20241202	131400	289740390	15650	15680	15680	15650	77
516	20241202	131300	288534540	15680	15680	15680	15680	3
517	20241202	131200	288487500	15680	15680	15680	15680	1
518	20241202	131100	288471820	15680	15680	15680	15680	14
519	20241202	131000	288252300	15670	15660	15670	15660	6
520	20241202	130900	288158320	15660	15660	15660	15660	10
521	20241202	130800	288001720	15660	15660	15660	15660	5
522	20241202	130700	287923420	15670	15670	15670	15670	1
523	20241202	130600	287907750	15670	15670	15670	15670	10
524	20241202	130500	287751050	15630	15670	15670	15630	11
525	20241202	130400	287578720	15670	15670	15670	15670	5
526	20241202	130300	287500370	15670	15670	15670	15670	10
527	20241202	130200	287343670	15670	15670	15670	15670	5
528	20241202	130100	287265320	15670	15680	15680	15610	735
529	20241202	130000	275787540	15670	15670	15670	15640	14
530	20241202	125900	275568250	15650	15650	15650	15640	35
531	20241202	125800	275020620	15650	15670	15670	15650	1024
532	20241202	125700	258994450	15660	15670	15670	15660	8
533	20241202	125600	258869120	15690	15690	15690	15690	0
534	20241202	125500	258869120	15690	15650	15690	15650	214
535	20241202	125400	255519460	15650	15680	15680	15650	58
536	20241202	125300	254611220	15690	15680	15690	15680	19
537	20241202	125200	254313140	15690	15690	15690	15690	0
538	20241202	125100	254313140	15690	15690	15690	15690	4
539	20241202	125000	254250380	15650	15690	15690	15650	140
540	20241202	124900	252058680	15690	15680	15690	15680	9
541	20241202	124800	251917480	15680	15680	15680	15680	2
542	20241202	124700	251886120	15690	15690	15690	15690	48
543	20241202	124600	251133000	15700	15700	15700	15700	10
544	20241202	124500	250976000	15690	15700	15700	15690	13
545	20241202	124400	250771930	15700	15700	15700	15700	5
546	20241202	124300	250693430	15700	15700	15700	15700	5
547	20241202	124200	250614930	15700	15700	15700	15700	15
548	20241202	124100	250379430	15700	15730	15730	15700	52
549	20241202	124000	249562580	15720	15730	15730	15720	17
550	20241202	123900	249295200	15730	15730	15730	15730	0
551	20241202	123800	249295200	15730	15730	15730	15730	10
552	20241202	123700	249137900	15730	15730	15730	15730	10
553	20241202	123600	248980600	15730	15730	15730	15730	0
554	20241202	123500	248980600	15730	15730	15730	15730	6
555	20241202	123400	248886220	15730	15730	15730	15730	10
556	20241202	123300	248728920	15730	15720	15730	15720	9
557	20241202	123200	248587400	15730	15730	15730	15730	10
558	20241202	123100	248430100	15720	15720	15720	15720	9
559	20241202	123000	248288620	15710	15710	15710	15710	1
560	20241202	122900	248272910	15710	15710	15710	15710	14
561	20241202	122800	248052970	15710	15710	15710	15710	0
562	20241202	122700	248052970	15710	15710	15710	15710	10
563	20241202	122600	247895870	15710	15700	15710	15700	8
564	20241202	122500	247770220	15710	15710	15710	15710	4
565	20241202	122400	247707380	15700	15690	15700	15690	17
566	20241202	122300	247440540	15690	15690	15690	15690	0
567	20241202	122200	247440540	15690	15690	15690	15690	20
568	20241202	122100	247126740	15660	15660	15700	15660	216
569	20241202	122000	243743740	15710	15710	15710	15710	5
570	20241202	121900	243665190	15710	15710	15710	15710	10
571	20241202	121800	243508090	15650	15710	15710	15650	65
572	20241202	121700	242490310	15710	15710	15710	15710	0
573	20241202	121600	242490310	15710	15710	15710	15710	10
574	20241202	121500	242333210	15710	15720	15720	15710	14
575	20241202	121400	242113220	15730	15730	15730	15730	10
576	20241202	121300	241955920	15710	15710	15710	15710	3
577	20241202	121200	241908790	15710	15710	15710	15710	0
578	20241202	121100	241908790	15710	15710	15710	15660	19
579	20241202	121000	241610450	15710	15710	15710	15710	0
580	20241202	120900	241610450	15710	15710	15710	15710	5
581	20241202	120800	241531900	15710	15680	15710	15650	1003
582	20241202	120700	225829950	15710	15710	15710	15690	137
583	20241202	120600	223680280	15730	15740	15740	15720	57
584	20241202	120500	222784000	15740	15740	15740	15740	25
585	20241202	120400	222390500	15740	15740	15750	15740	18
586	20241202	120300	222107130	15740	15740	15740	15740	1
587	20241202	120200	222091390	15740	15740	15740	15740	4
588	20241202	120100	222028430	15740	15740	15740	15740	0
589	20241202	120000	222028430	15740	15740	15740	15740	46
590	20241202	115900	221304390	15730	15740	15740	15720	37
591	20241202	115800	220722140	15740	15740	15740	15740	14
592	20241202	115700	220501780	15740	15750	15750	15740	20
593	20241202	115600	220186900	15750	15750	15750	15750	13
594	20241202	115500	219982150	15750	15720	15750	15720	11
595	20241202	115400	219809020	15740	15760	15760	15740	175
596	20241202	115300	217054370	15760	15760	15760	15750	56
597	20241202	115200	216172110	15770	15770	15770	15770	11
598	20241202	115100	215998640	15790	15790	15790	15790	11
599	20241202	115000	215824950	15790	15790	15790	15790	14
600	20241202	114900	215603890	15790	15800	15800	15790	13
601	20241202	114800	215398500	15800	15800	15800	15800	0
602	20241202	114700	215398500	15800	15800	15800	15800	16
603	20241202	114600	215145700	15800	15790	15800	15790	28
604	20241202	114500	214703390	15800	15800	15800	15800	11
605	20241202	114400	214529590	15800	15800	15800	15760	18
606	20241202	114300	214245430	15800	15800	15800	15800	11
607	20241202	114200	214071630	15800	15790	15800	15790	68
608	20241202	114100	212997870	15740	15740	15740	15740	49
609	20241202	114000	212226610	15740	15780	15790	15740	42
610	20241202	113900	211563900	15780	15780	15780	15780	27
611	20241202	113800	211137840	15780	15780	15780	15780	25
612	20241202	113700	210743340	15770	15760	15770	15760	20
613	20241202	113600	210428020	15760	15760	15760	15760	8
614	20241202	113500	210301940	15770	15770	15770	15770	11
615	20241202	113400	210128470	15760	15780	15780	15760	14
616	20241202	113300	209907760	15790	15800	15800	15790	31
617	20241202	113200	209418160	15790	15800	15800	15790	11
618	20241202	113100	209244370	15800	15800	15800	15800	12
619	20241202	113000	209054770	15790	15800	15800	15790	10
620	20241202	112900	208896800	15800	15800	15800	15790	40
621	20241202	112800	208264810	15790	15780	15790	15780	7
622	20241202	112700	208154300	15780	15780	15780	15780	9
623	20241202	112600	208012280	15770	15750	15770	15750	17
624	20241202	112500	207744380	15750	15750	15750	15750	4
625	20241202	112400	207681380	15750	15720	15750	15700	22
626	20241202	112300	207335620	15790	15800	15800	15720	214
627	20241202	112200	203956770	15800	15800	15800	15800	12
628	20241202	112100	203767170	15800	15700	15800	15700	28
629	20241202	112000	203326570	15810	15810	15810	15810	11
630	20241202	111900	203152660	15650	15810	15810	15650	218
631	20241202	111800	199735740	15800	15810	15810	15800	22
632	20241202	111700	199387960	15810	15810	15810	15810	1
633	20241202	111600	199372150	15790	15810	15810	15790	16
634	20241202	111500	199119250	15820	15820	15820	15820	109
635	20241202	111400	197394870	15820	15820	15820	15820	6
636	20241202	111300	197299950	15820	15820	15820	15820	78
637	20241202	111200	196065990	15820	15820	15820	15820	6
638	20241202	111100	195971070	15820	15820	15820	15820	27
639	20241202	111000	195543930	15820	15820	15820	15820	0
640	20241202	110900	195543930	15820	15730	15820	15730	13
641	20241202	110800	195338540	15820	15810	15820	15810	12
642	20241202	110700	195148800	15650	15820	15820	15650	84
643	20241202	110600	193827460	15820	15820	15820	15820	25
644	20241202	110500	193431960	15820	15820	15820	15820	19
645	20241202	110400	193131380	15810	15820	15820	15800	64
646	20241202	110300	192119210	15830	15830	15830	15830	45
647	20241202	110200	191406860	15840	15840	15840	15840	23
648	20241202	110100	191042540	15840	15830	15840	15830	125
649	20241202	110000	189062940	15830	15840	15840	15830	35
650	20241202	105900	188508840	15840	15850	15850	15840	49
651	20241202	105800	187732670	15850	15850	15850	15850	52
652	20241202	105700	186908470	15850	15850	15850	15850	25
653	20241202	105600	186512220	15850	15850	15850	15850	6
654	20241202	105500	186417120	15850	15840	15850	15840	453
655	20241202	105400	179238030	15840	15840	15840	15840	22
656	20241202	105300	178889550	15840	15840	15850	15840	87
657	20241202	105200	177511430	15850	15850	15850	15850	14
658	20241202	105100	177289530	15850	15850	15850	15840	34
659	20241202	105000	176750680	15840	15850	15850	15840	20
660	20241202	104900	176433760	15850	15850	15850	15840	25
661	20241202	104800	176037520	15850	15830	15850	15830	412
662	20241202	104700	169511590	15820	15820	15820	15820	887
663	20241202	104600	155479250	15820	15810	15820	15810	217
664	20241202	104500	152046360	15820	15820	15820	15820	26
665	20241202	104400	151635040	15820	15820	15820	15820	30
666	20241202	104300	151160440	15820	15820	15820	15820	9
667	20241202	104200	151018060	15820	15820	15820	15820	30
668	20241202	104100	150543460	15820	15810	15820	15810	181
669	20241202	104000	147680850	15810	15820	15820	15810	27
670	20241202	103900	147253900	15820	15820	15820	15820	64
671	20241202	103800	146241420	15820	15820	15820	15820	1
672	20241202	103700	146225600	15820	15820	15820	15820	31
673	20241202	103600	145735180	15820	15820	15820	15820	1
674	20241202	103500	145719360	15820	15830	15830	15820	49
675	20241202	103400	144943890	15830	15830	15830	15830	51
676	20241202	103300	144136560	15810	15830	15830	15810	23
677	20241202	103200	143772790	15840	15820	15840	15820	33
678	20241202	103100	143250330	15820	15800	15830	15800	56
679	20241202	103000	142365330	15800	15740	15800	15740	505
680	20241202	102900	134399190	15680	15680	15680	15680	51
681	20241202	102800	133599510	15650	15640	15650	15640	204
682	20241202	102700	130407410	15650	15640	15650	15640	167
683	20241202	102600	127794460	15640	15640	15640	15640	219
684	20241202	102500	124369300	15650	15650	15650	15650	119
685	20241202	102400	122506950	15640	15640	15640	15640	0
686	20241202	102300	122506950	15640	15640	15640	15640	0
687	20241202	102200	122506950	15640	15640	15640	15640	28
688	20241202	102100	122069030	15640	15640	15640	15640	21
689	20241202	102000	121740590	15640	15640	15640	15640	29
690	20241202	101900	121287030	15640	15640	15640	15640	100
691	20241202	101800	119723030	15640	15640	15640	15640	18
692	20241202	101700	119441510	15600	15600	15600	15600	0
693	20241202	101600	119441510	15600	15600	15600	15600	0
694	20241202	101500	119441510	15600	15600	15600	15600	60
695	20241202	101400	118505510	15610	15650	15650	15610	60
696	20241202	101300	117568130	15650	15670	15670	15650	1158
697	20241202	101200	99444100	15650	15650	15650	15650	0
698	20241202	101100	99444100	15650	15680	15680	15650	445
699	20241202	101000	92476090	15690	15760	15760	15690	203
700	20241202	100900	89286640	15760	15770	15770	15760	31
701	20241202	100800	88797920	15780	15800	15800	15780	42
702	20241202	100700	88134650	15790	15790	15790	15790	5
703	20241202	100600	88055700	15800	15800	15800	15800	0
704	20241202	100500	88055700	15800	15800	15800	15800	18
705	20241202	100400	87771300	15800	15800	15800	15800	19
706	20241202	100300	87471100	15790	15790	15790	15790	19
707	20241202	100200	87171090	15800	15800	15800	15800	17
708	20241202	100100	86902490	15800	15810	15810	15800	57
709	20241202	100000	86001520	15840	15840	15840	15840	1
710	20241202	095900	85985680	15840	15840	15840	15840	8
711	20241202	095800	85858960	15840	15840	15840	15810	36
712	20241202	095700	85289260	15830	15830	15830	15830	5
713	20241202	095600	85210110	15830	15830	15830	15830	8
714	20241202	095500	85083470	15830	15830	15830	15830	9
715	20241202	095400	84941000	15830	15830	15830	15830	1
716	20241202	095300	84925170	15830	15830	15830	15830	215
717	20241202	095200	81521720	15830	15820	15830	15820	97
718	20241202	095100	79986920	15810	15810	15810	15810	31
719	20241202	095000	79496810	15800	15790	15800	15770	302
720	20241202	094900	74731220	15770	15750	15770	15750	222
721	20241202	094800	71231380	15760	15760	15760	15760	27
722	20241202	094700	70805860	15760	15770	15780	15760	60
723	20241202	094600	69859890	15760	15760	15760	15760	168
724	20241202	094500	67212210	15760	15760	15760	15760	27
725	20241202	094400	66786690	15760	15760	15760	15760	19
726	20241202	094300	66487250	15750	15750	15750	15750	24
727	20241202	094200	66109250	15750	15750	15750	15750	26
728	20241202	094100	65699750	15750	15740	15750	15740	89
729	20241202	094000	64298250	15740	15740	15740	15740	16
730	20241202	093900	64046410	15750	15750	15750	15750	17
731	20241202	093800	63778660	15750	15750	15750	15750	32
732	20241202	093700	63274660	15730	15750	15750	15730	30
733	20241202	093600	62802360	15730	15740	15740	15730	68
734	20241202	093500	61732090	15750	15740	15750	15740	17
735	20241202	093400	61464430	15730	15750	15750	15730	16
736	20241202	093300	61212530	15740	15740	15750	15740	27
737	20241202	093200	60787400	15750	15750	15750	15750	8
738	20241202	093100	60661400	15750	15730	15750	15730	29
739	20241202	093000	60204830	15730	15740	15740	15730	44
740	20241202	092900	59512530	15730	15750	15750	15730	140
741	20241202	092800	57307800	15700	15750	15750	15700	210
742	20241202	092700	54008380	15760	15780	15780	15760	49
743	20241202	092600	53235710	15770	15770	15770	15770	12
744	20241202	092500	53046470	15770	15790	15790	15770	53
745	20241202	092400	52210280	15790	15790	15790	15790	6
746	20241202	092300	52115540	15790	15810	15810	15790	53
747	20241202	092200	51278140	15830	15840	15840	15830	23
748	20241202	092100	50913970	15840	15840	15840	15840	120
749	20241202	092000	49013170	15840	15840	15840	15840	30
750	20241202	091900	48537970	15840	15840	15840	15840	11
751	20241202	091800	48363730	15840	15830	15840	15800	89
752	20241202	091700	46955780	15840	15850	15850	15840	28
753	20241202	091600	46512100	15840	15880	15880	15840	35
754	20241202	091500	45956760	15880	15850	15880	15850	11
755	20241202	091400	45782260	15900	15840	15900	15840	10
756	20241202	091300	45623440	15860	15860	15860	15860	0
757	20241202	091200	45623440	15860	15900	15900	15850	40
758	20241202	091100	44988640	15900	15900	15900	15900	23
759	20241202	091000	44622940	15910	15910	15910	15910	9
760	20241202	090900	44479750	15920	15920	15920	15920	11
761	20241202	090800	44304630	15920	15750	15920	15750	152
762	20241202	090700	41893070	15860	15860	15870	15740	287
763	20241202	090600	37345500	15870	15880	15930	15860	67
764	20241202	090500	36282440	15940	15940	15940	15940	11
765	20241202	090400	36107100	15940	15860	15940	15860	55
766	20241202	090300	35231570	15930	15930	15940	15860	418
767	20241202	090200	28576930	15930	15920	15950	15830	1027
768	20241202	090100	12217760	15920	15800	15920	15760	429
769	20241202	090000	5394850	15800	15650	15800	15650	340