KissMeData/452200/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	214400	420985195	5080	5080	5080	5080	1297
3	20241218	214300	420985195	5080	5080	5080	5080	0
4	20241218	214200	420985195	5080	5080	5080	5080	0
5	20241218	214100	420985195	5080	5080	5080	5080	0
6	20241218	214000	420985195	5080	5080	5080	5080	0
7	20241218	213900	420985195	5080	5080	5080	5080	0
8	20241218	213800	420985195	5080	5080	5080	5080	0
9	20241218	213700	420985195	5080	5080	5080	5080	0
10	20241218	213600	420985195	5080	5080	5080	5080	0
11	20241218	213500	420985195	5080	5080	5080	5080	0
12	20241218	213400	420985195	5080	5080	5080	5080	0
13	20241218	213300	420985195	5080	5080	5080	5080	0
14	20241218	213200	420985195	5080	5080	5080	5080	0
15	20241218	213100	420985195	5080	5080	5080	5080	0
16	20241218	213000	420985195	5080	5080	5080	5080	0
17	20241218	212900	420985195	5080	5080	5080	5080	0
18	20241218	212800	420985195	5080	5080	5080	5080	0
19	20241218	212700	420985195	5080	5080	5080	5080	0
20	20241218	212600	420985195	5080	5080	5080	5080	0
21	20241218	212500	420985195	5080	5080	5080	5080	0
22	20241218	212400	420985195	5080	5080	5080	5080	0
23	20241218	212300	420985195	5080	5080	5080	5080	0
24	20241218	212200	420985195	5080	5080	5080	5080	0
25	20241218	212100	420985195	5080	5080	5080	5080	0
26	20241218	212000	420985195	5080	5080	5080	5080	0
27	20241218	211900	420985195	5080	5080	5080	5080	0
28	20241218	211800	420985195	5080	5080	5080	5080	0
29	20241218	211700	420985195	5080	5080	5080	5080	0
30	20241218	211600	420985195	5080	5080	5080	5080	0
31	20241218	211500	420985195	5080	5080	5080	5080	0
32	20241218	211400	420985195	5080	5080	5080	5080	1297
33	20241218	211300	420985195	5080	5080	5080	5080	0
34	20241218	211200	420985195	5080	5080	5080	5080	0
35	20241218	211100	420985195	5080	5080	5080	5080	0
36	20241218	211000	420985195	5080	5080	5080	5080	0
37	20241218	210900	420985195	5080	5080	5080	5080	0
38	20241218	210800	420985195	5080	5080	5080	5080	0
39	20241218	210700	420985195	5080	5080	5080	5080	0
40	20241218	210600	420985195	5080	5080	5080	5080	0
41	20241218	210500	420985195	5080	5080	5080	5080	0
42	20241218	210400	420985195	5080	5080	5080	5080	0
43	20241218	210300	420985195	5080	5080	5080	5080	0
44	20241218	210200	420985195	5080	5080	5080	5080	0
45	20241218	210100	420985195	5080	5080	5080	5080	0
46	20241218	210000	420985195	5080	5080	5080	5080	0
47	20241218	205900	420985195	5080	5080	5080	5080	0
48	20241218	205800	420985195	5080	5080	5080	5080	0
49	20241218	205700	420985195	5080	5080	5080	5080	0
50	20241218	205600	420985195	5080	5080	5080	5080	0
51	20241218	205500	420985195	5080	5080	5080	5080	0
52	20241218	205400	420985195	5080	5080	5080	5080	0
53	20241218	205300	420985195	5080	5080	5080	5080	0
54	20241218	205200	420985195	5080	5080	5080	5080	0
55	20241218	205100	420985195	5080	5080	5080	5080	0
56	20241218	205000	420985195	5080	5080	5080	5080	0
57	20241218	204900	420985195	5080	5080	5080	5080	0
58	20241218	204800	420985195	5080	5080	5080	5080	0
59	20241218	204700	420985195	5080	5080	5080	5080	0
60	20241218	204600	420985195	5080	5080	5080	5080	0
61	20241218	204500	420985195	5080	5080	5080	5080	0
62	20241218	204400	420985195	5080	5080	5080	5080	1297
63	20241218	204300	420985195	5080	5080	5080	5080	0
64	20241218	204200	420985195	5080	5080	5080	5080	0
65	20241218	204100	420985195	5080	5080	5080	5080	0
66	20241218	204000	420985195	5080	5080	5080	5080	0
67	20241218	203900	420985195	5080	5080	5080	5080	0
68	20241218	203800	420985195	5080	5080	5080	5080	0
69	20241218	203700	420985195	5080	5080	5080	5080	0
70	20241218	203600	420985195	5080	5080	5080	5080	0
71	20241218	203500	420985195	5080	5080	5080	5080	0
72	20241218	203400	420985195	5080	5080	5080	5080	0
73	20241218	203300	420985195	5080	5080	5080	5080	0
74	20241218	203200	420985195	5080	5080	5080	5080	0
75	20241218	203100	420985195	5080	5080	5080	5080	0
76	20241218	203000	420985195	5080	5080	5080	5080	0
77	20241218	202900	420985195	5080	5080	5080	5080	0
78	20241218	202800	420985195	5080	5080	5080	5080	0
79	20241218	202700	420985195	5080	5080	5080	5080	0
80	20241218	202600	420985195	5080	5080	5080	5080	0
81	20241218	202500	420985195	5080	5080	5080	5080	0
82	20241218	202400	420985195	5080	5080	5080	5080	0
83	20241218	202300	420985195	5080	5080	5080	5080	0
84	20241218	202200	420985195	5080	5080	5080	5080	0
85	20241218	202100	420985195	5080	5080	5080	5080	0
86	20241218	202000	420985195	5080	5080	5080	5080	0
87	20241218	201900	420985195	5080	5080	5080	5080	0
88	20241218	201800	420985195	5080	5080	5080	5080	0
89	20241218	201700	420985195	5080	5080	5080	5080	0
90	20241218	201600	420985195	5080	5080	5080	5080	0
91	20241218	201500	420985195	5080	5080	5080	5080	0
92	20241218	201400	420985195	5080	5080	5080	5080	1297
93	20241218	201300	420985195	5080	5080	5080	5080	0
94	20241218	201200	420985195	5080	5080	5080	5080	0
95	20241218	201100	420985195	5080	5080	5080	5080	0
96	20241218	201000	420985195	5080	5080	5080	5080	0
97	20241218	200900	420985195	5080	5080	5080	5080	0
98	20241218	200800	420985195	5080	5080	5080	5080	0
99	20241218	200700	420985195	5080	5080	5080	5080	0
100	20241218	200600	420985195	5080	5080	5080	5080	0
101	20241218	200500	420985195	5080	5080	5080	5080	0
102	20241218	200400	420985195	5080	5080	5080	5080	0
103	20241218	200300	420985195	5080	5080	5080	5080	0
104	20241218	200200	420985195	5080	5080	5080	5080	0
105	20241218	200100	420985195	5080	5080	5080	5080	0
106	20241218	200000	420985195	5080	5080	5080	5080	0
107	20241218	195900	420985195	5080	5080	5080	5080	0
108	20241218	195800	420985195	5080	5080	5080	5080	0
109	20241218	195700	420985195	5080	5080	5080	5080	0
110	20241218	195600	420985195	5080	5080	5080	5080	0
111	20241218	195500	420985195	5080	5080	5080	5080	0
112	20241218	195400	420985195	5080	5080	5080	5080	0
113	20241218	195300	420985195	5080	5080	5080	5080	0
114	20241218	195200	420985195	5080	5080	5080	5080	0
115	20241218	195100	420985195	5080	5080	5080	5080	0
116	20241218	195000	420985195	5080	5080	5080	5080	0
117	20241218	194900	420985195	5080	5080	5080	5080	0
118	20241218	194800	420985195	5080	5080	5080	5080	0
119	20241218	194700	420985195	5080	5080	5080	5080	0
120	20241218	194600	420985195	5080	5080	5080	5080	0
121	20241218	194500	420985195	5080	5080	5080	5080	0
122	20241218	194400	420985195	5080	5080	5080	5080	1297
123	20241218	194300	420985195	5080	5080	5080	5080	0
124	20241218	194200	420985195	5080	5080	5080	5080	0
125	20241218	194100	420985195	5080	5080	5080	5080	0
126	20241218	194000	420985195	5080	5080	5080	5080	0
127	20241218	193900	420985195	5080	5080	5080	5080	0
128	20241218	193800	420985195	5080	5080	5080	5080	0
129	20241218	193700	420985195	5080	5080	5080	5080	0
130	20241218	193600	420985195	5080	5080	5080	5080	0
131	20241218	193500	420985195	5080	5080	5080	5080	0
132	20241218	193400	420985195	5080	5080	5080	5080	0
133	20241218	193300	420985195	5080	5080	5080	5080	0
134	20241218	193200	420985195	5080	5080	5080	5080	0
135	20241218	193100	420985195	5080	5080	5080	5080	0
136	20241218	193000	420985195	5080	5080	5080	5080	0
137	20241218	192900	420985195	5080	5080	5080	5080	0
138	20241218	192800	420985195	5080	5080	5080	5080	0
139	20241218	192700	420985195	5080	5080	5080	5080	0
140	20241218	192600	420985195	5080	5080	5080	5080	0
141	20241218	192500	420985195	5080	5080	5080	5080	0
142	20241218	192400	420985195	5080	5080	5080	5080	0
143	20241218	192300	420985195	5080	5080	5080	5080	0
144	20241218	192200	420985195	5080	5080	5080	5080	0
145	20241218	192100	420985195	5080	5080	5080	5080	0
146	20241218	192000	420985195	5080	5080	5080	5080	0
147	20241218	191900	420985195	5080	5080	5080	5080	0
148	20241218	191800	420985195	5080	5080	5080	5080	0
149	20241218	191700	420985195	5080	5080	5080	5080	0
150	20241218	191600	420985195	5080	5080	5080	5080	0
151	20241218	191500	420985195	5080	5080	5080	5080	0
152	20241218	191400	420985195	5080	5080	5080	5080	1297
153	20241218	191300	420985195	5080	5080	5080	5080	0
154	20241218	191200	420985195	5080	5080	5080	5080	0
155	20241218	191100	420985195	5080	5080	5080	5080	0
156	20241218	191000	420985195	5080	5080	5080	5080	0
157	20241218	190900	420985195	5080	5080	5080	5080	0
158	20241218	190800	420985195	5080	5080	5080	5080	0
159	20241218	190700	420985195	5080	5080	5080	5080	0
160	20241218	190600	420985195	5080	5080	5080	5080	0
161	20241218	190500	420985195	5080	5080	5080	5080	0
162	20241218	190400	420985195	5080	5080	5080	5080	0
163	20241218	190300	420985195	5080	5080	5080	5080	0
164	20241218	190200	420985195	5080	5080	5080	5080	0
165	20241218	190100	420985195	5080	5080	5080	5080	0
166	20241218	190000	420985195	5080	5080	5080	5080	0
167	20241218	185900	420985195	5080	5080	5080	5080	0
168	20241218	185800	420985195	5080	5080	5080	5080	0
169	20241218	185700	420985195	5080	5080	5080	5080	0
170	20241218	185600	420985195	5080	5080	5080	5080	0
171	20241218	185500	420985195	5080	5080	5080	5080	0
172	20241218	185400	420985195	5080	5080	5080	5080	0
173	20241218	185300	420985195	5080	5080	5080	5080	0
174	20241218	185200	420985195	5080	5080	5080	5080	0
175	20241218	185100	420985195	5080	5080	5080	5080	0
176	20241218	185000	420985195	5080	5080	5080	5080	0
177	20241218	184900	420985195	5080	5080	5080	5080	0
178	20241218	184800	420985195	5080	5080	5080	5080	0
179	20241218	184700	420985195	5080	5080	5080	5080	0
180	20241218	184600	420985195	5080	5080	5080	5080	0
181	20241218	184500	420985195	5080	5080	5080	5080	0
182	20241218	184400	420985195	5080	5080	5080	5080	1297
183	20241218	184300	420985195	5080	5080	5080	5080	0
184	20241218	184200	420985195	5080	5080	5080	5080	0
185	20241218	184100	420985195	5080	5080	5080	5080	0
186	20241218	184000	420985195	5080	5080	5080	5080	0
187	20241218	183900	420985195	5080	5080	5080	5080	0
188	20241218	183800	420985195	5080	5080	5080	5080	0
189	20241218	183700	420985195	5080	5080	5080	5080	0
190	20241218	183600	420985195	5080	5080	5080	5080	0
191	20241218	183500	420985195	5080	5080	5080	5080	0
192	20241218	183400	420985195	5080	5080	5080	5080	0
193	20241218	183300	420985195	5080	5080	5080	5080	0
194	20241218	183200	420985195	5080	5080	5080	5080	0
195	20241218	183100	420985195	5080	5080	5080	5080	0
196	20241218	183000	420985195	5080	5080	5080	5080	0
197	20241218	182900	420985195	5080	5080	5080	5080	0
198	20241218	182800	420985195	5080	5080	5080	5080	0
199	20241218	182700	420985195	5080	5080	5080	5080	0
200	20241218	182600	420985195	5080	5080	5080	5080	0
201	20241218	182500	420985195	5080	5080	5080	5080	0
202	20241218	182400	420985195	5080	5080	5080	5080	0
203	20241218	182300	420985195	5080	5080	5080	5080	0
204	20241218	182200	420985195	5080	5080	5080	5080	0
205	20241218	182100	420985195	5080	5080	5080	5080	0
206	20241218	182000	420985195	5080	5080	5080	5080	0
207	20241218	181900	420985195	5080	5080	5080	5080	0
208	20241218	181800	420985195	5080	5080	5080	5080	0
209	20241218	181700	420985195	5080	5080	5080	5080	0
210	20241218	181600	420985195	5080	5080	5080	5080	0
211	20241218	181500	420985195	5080	5080	5080	5080	0
212	20241218	181400	420985195	5080	5080	5080	5080	1297
213	20241218	181300	420985195	5080	5080	5080	5080	0
214	20241218	181200	420985195	5080	5080	5080	5080	0
215	20241218	181100	420985195	5080	5080	5080	5080	0
216	20241218	181000	420985195	5080	5080	5080	5080	0
217	20241218	180900	420985195	5080	5080	5080	5080	0
218	20241218	180800	420985195	5080	5080	5080	5080	0
219	20241218	180700	420985195	5080	5080	5080	5080	0
220	20241218	180600	420985195	5080	5080	5080	5080	0
221	20241218	180500	420985195	5080	5080	5080	5080	0
222	20241218	180400	420985195	5080	5080	5080	5080	0
223	20241218	180300	420985195	5080	5080	5080	5080	0
224	20241218	180200	420985195	5080	5080	5080	5080	0
225	20241218	180100	420985195	5080	5080	5080	5080	0
226	20241218	180000	420985195	5080	5080	5080	5080	0
227	20241218	175900	420985195	5080	5080	5080	5080	0
228	20241218	175800	420985195	5080	5080	5080	5080	0
229	20241218	175700	420985195	5080	5080	5080	5080	0
230	20241218	175600	420985195	5080	5080	5080	5080	0
231	20241218	175500	420985195	5080	5080	5080	5080	0
232	20241218	175400	420985195	5080	5080	5080	5080	0
233	20241218	175300	420985195	5080	5080	5080	5080	0
234	20241218	175200	420985195	5080	5080	5080	5080	0
235	20241218	175100	420985195	5080	5080	5080	5080	0
236	20241218	175000	420985195	5080	5080	5080	5080	0
237	20241218	174900	420985195	5080	5080	5080	5080	0
238	20241218	174800	420985195	5080	5080	5080	5080	0
239	20241218	174700	420985195	5080	5080	5080	5080	0
240	20241218	174600	420985195	5080	5080	5080	5080	0
241	20241218	174500	420985195	5080	5080	5080	5080	0
242	20241218	174400	420985195	5080	5080	5080	5080	1297
243	20241218	174300	420985195	5080	5080	5080	5080	0
244	20241218	174200	420985195	5080	5080	5080	5080	0
245	20241218	174100	420985195	5080	5080	5080	5080	0
246	20241218	174000	420985195	5080	5080	5080	5080	0
247	20241218	173900	420985195	5080	5080	5080	5080	0
248	20241218	173800	420985195	5080	5080	5080	5080	0
249	20241218	173700	420985195	5080	5080	5080	5080	0
250	20241218	173600	420985195	5080	5080	5080	5080	0
251	20241218	173500	420985195	5080	5080	5080	5080	0
252	20241218	173400	420985195	5080	5080	5080	5080	0
253	20241218	173300	420985195	5080	5080	5080	5080	0
254	20241218	173200	420985195	5080	5080	5080	5080	0
255	20241218	173100	420985195	5080	5080	5080	5080	0
256	20241218	173000	420985195	5080	5080	5080	5080	0
257	20241218	172900	420985195	5080	5080	5080	5080	0
258	20241218	172800	420985195	5080	5080	5080	5080	0
259	20241218	172700	420985195	5080	5080	5080	5080	0
260	20241218	172600	420985195	5080	5080	5080	5080	0
261	20241218	172500	420985195	5080	5080	5080	5080	0
262	20241218	172400	420985195	5080	5080	5080	5080	0
263	20241218	172300	420985195	5080	5080	5080	5080	0
264	20241218	172200	420985195	5080	5080	5080	5080	0
265	20241218	172100	420985195	5080	5080	5080	5080	0
266	20241218	172000	420985195	5080	5080	5080	5080	0
267	20241218	171900	420985195	5080	5080	5080	5080	0
268	20241218	171800	420985195	5080	5080	5080	5080	0
269	20241218	171700	420985195	5080	5080	5080	5080	0
270	20241218	171600	420985195	5080	5080	5080	5080	0
271	20241218	171500	420985195	5080	5080	5080	5080	0
272	20241218	171400	420985195	5080	5080	5080	5080	1297
273	20241218	171300	420985195	5080	5080	5080	5080	0
274	20241218	171200	420985195	5080	5080	5080	5080	0
275	20241218	171100	420985195	5080	5080	5080	5080	0
276	20241218	171000	420985195	5080	5080	5080	5080	0
277	20241218	170900	420985195	5080	5080	5080	5080	0
278	20241218	170800	420985195	5080	5080	5080	5080	0
279	20241218	170700	420985195	5080	5080	5080	5080	0
280	20241218	170600	420985195	5080	5080	5080	5080	0
281	20241218	170500	420985195	5080	5080	5080	5080	0
282	20241218	170400	420985195	5080	5080	5080	5080	0
283	20241218	170300	420985195	5080	5080	5080	5080	0
284	20241218	170200	420985195	5080	5080	5080	5080	0
285	20241218	170100	420985195	5080	5080	5080	5080	0
286	20241218	170000	420985195	5080	5080	5080	5080	0
287	20241218	165900	420985195	5080	5080	5080	5080	0
288	20241218	165800	420985195	5080	5080	5080	5080	0
289	20241218	165700	420985195	5080	5080	5080	5080	0
290	20241218	165600	420985195	5080	5080	5080	5080	0
291	20241218	165500	420985195	5080	5080	5080	5080	0
292	20241218	165400	420985195	5080	5080	5080	5080	0
293	20241218	165300	420985195	5080	5080	5080	5080	0
294	20241218	165200	420985195	5080	5080	5080	5080	0
295	20241218	165100	420985195	5080	5080	5080	5080	0
296	20241218	165000	420985195	5080	5080	5080	5080	0
297	20241218	164900	420985195	5080	5080	5080	5080	0
298	20241218	164800	420985195	5080	5080	5080	5080	0
299	20241218	164700	420985195	5080	5080	5080	5080	0
300	20241218	164600	420985195	5080	5080	5080	5080	0
301	20241218	164500	420985195	5080	5080	5080	5080	0
302	20241218	164400	420985195	5080	5080	5080	5080	1297
303	20241218	164300	420985195	5080	5080	5080	5080	0
304	20241218	164200	420985195	5080	5080	5080	5080	0
305	20241218	164100	420985195	5080	5080	5080	5080	0
306	20241218	164000	420985195	5080	5080	5080	5080	0
307	20241218	163900	420985195	5080	5080	5080	5080	0
308	20241218	163800	420985195	5080	5080	5080	5080	0
309	20241218	163700	420985195	5080	5080	5080	5080	0
310	20241218	163600	420985195	5080	5080	5080	5080	0
311	20241218	163500	420985195	5080	5080	5080	5080	0
312	20241218	163400	420985195	5080	5080	5080	5080	0
313	20241218	163300	420985195	5080	5080	5080	5080	0
314	20241218	163200	420985195	5080	5080	5080	5080	0
315	20241218	163100	420985195	5080	5080	5080	5080	0
316	20241218	163000	420985195	5080	5080	5080	5080	0
317	20241218	162900	420985195	5080	5080	5080	5080	0
318	20241218	162800	420985195	5080	5080	5080	5080	0
319	20241218	162700	420985195	5080	5080	5080	5080	0
320	20241218	162600	420985195	5080	5080	5080	5080	0
321	20241218	162500	420985195	5080	5080	5080	5080	0
322	20241218	162400	420985195	5080	5080	5080	5080	0
323	20241218	162300	420985195	5080	5080	5080	5080	0
324	20241218	162200	420985195	5080	5080	5080	5080	0
325	20241218	162100	420985195	5080	5080	5080	5080	0
326	20241218	162000	420985195	5080	5080	5080	5080	0
327	20241218	161900	420985195	5080	5080	5080	5080	0
328	20241218	161800	420985195	5080	5080	5080	5080	0
329	20241218	161700	420985195	5080	5080	5080	5080	0
330	20241218	161600	420985195	5080	5080	5080	5080	0
331	20241218	161500	420985195	5080	5080	5080	5080	0
332	20241218	161400	420985195	5080	5080	5080	5080	1297
333	20241218	161300	420985195	5080	5080	5080	5080	0
334	20241218	161200	420985195	5080	5080	5080	5080	0
335	20241218	161100	420985195	5080	5080	5080	5080	0
336	20241218	161000	420985195	5080	5080	5080	5080	0
337	20241218	160900	420985195	5080	5080	5080	5080	0
338	20241218	160800	420985195	5080	5080	5080	5080	0
339	20241218	160700	420985195	5080	5080	5080	5080	0
340	20241218	160600	420985195	5080	5080	5080	5080	0
341	20241218	160500	420985195	5080	5080	5080	5080	0
342	20241218	160400	420985195	5080	5080	5080	5080	0
343	20241218	160300	420985195	5080	5080	5080	5080	0
344	20241218	160200	420985195	5080	5080	5080	5080	0
345	20241218	160100	420985195	5080	5080	5080	5080	0
346	20241218	160000	420985195	5080	5080	5080	5080	0
347	20241218	155900	420985195	5080	5080	5080	5080	0
348	20241218	155800	420985195	5080	5080	5080	5080	0
349	20241218	155700	420985195	5080	5080	5080	5080	0
350	20241218	155600	420985195	5080	5080	5080	5080	0
351	20241218	155500	420985195	5080	5080	5080	5080	0
352	20241218	155400	420985195	5080	5080	5080	5080	0
353	20241218	155300	420985195	5080	5080	5080	5080	0
354	20241218	155200	420985195	5080	5080	5080	5080	0
355	20241218	155100	420985195	5080	5080	5080	5080	0
356	20241218	155000	420985195	5080	5080	5080	5080	0
357	20241218	154900	420985195	5080	5080	5080	5080	0
358	20241218	154800	420985195	5080	5080	5080	5080	0
359	20241218	154700	420985195	5080	5080	5080	5080	0
360	20241218	154600	420985195	5080	5080	5080	5080	0
361	20241218	154500	420985195	5080	5080	5080	5080	0
362	20241218	154400	420985195	5080	5080	5080	5080	1297
363	20241218	154300	420985195	5080	5080	5080	5080	0
364	20241218	154200	420985195	5080	5080	5080	5080	0
365	20241218	154100	420985195	5080	5080	5080	5080	0
366	20241218	154000	420985195	5080	5080	5080	5080	0
367	20241218	153900	420985195	5080	5080	5080	5080	0
368	20241218	153800	420985195	5080	5080	5080	5080	0
369	20241218	153700	420985195	5080	5080	5080	5080	0
370	20241218	153600	420985195	5080	5080	5080	5080	0
371	20241218	153500	420985195	5080	5080	5080	5080	0
372	20241218	153400	420985195	5080	5080	5080	5080	0
373	20241218	153300	420985195	5080	5080	5080	5080	0
374	20241218	153200	420985195	5080	5080	5080	5080	0
375	20241218	153100	420985195	5080	5080	5080	5080	0
376	20241218	153000	420985195	5080	5080	5080	5080	1297
377	20241218	152900	414396435	5100	5100	5100	5100	0
378	20241218	152800	414396435	5100	5100	5100	5100	0
379	20241218	152700	414396435	5100	5100	5100	5100	0
380	20241218	152600	414396435	5100	5100	5100	5100	0
381	20241218	152500	414396435	5100	5100	5100	5100	0
382	20241218	152400	414396435	5100	5100	5100	5100	0
383	20241218	152300	414396435	5100	5100	5100	5100	0
384	20241218	152200	414396435	5100	5100	5100	5100	0
385	20241218	152100	414396435	5100	5100	5100	5100	0
386	20241218	152000	414396435	5100	5100	5100	5100	0
387	20241218	151900	414396435	5100	5080	5100	5070	3755
388	20241218	151800	395320725	5080	5070	5080	5070	642
389	20241218	151700	392065405	5080	5080	5080	5070	3802
390	20241218	151600	372789135	5090	5080	5090	5080	256
391	20241218	151500	371488095	5090	5090	5090	5090	0
392	20241218	151400	371488095	5090	5090	5090	5090	0
393	20241218	151300	371488095	5090	5090	5090	5090	0
394	20241218	151200	371488095	5090	5090	5090	5090	5
395	20241218	151100	371462645	5090	5080	5090	5070	4145
396	20241218	151000	350425205	5100	5100	5100	5100	1
397	20241218	150900	350420105	5090	5090	5090	5090	0
398	20241218	150800	350420105	5090	5080	5090	5080	706
399	20241218	150700	346830595	5080	5080	5080	5080	0
400	20241218	150600	346830595	5080	5080	5080	5080	312
401	20241218	150500	345245635	5080	5080	5080	5080	322
402	20241218	150400	343609875	5080	5080	5080	5080	0
403	20241218	150300	343609875	5080	5080	5080	5080	89
404	20241218	150200	343157755	5090	5090	5090	5090	580
405	20241218	150100	340205555	5090	5090	5090	5090	0
406	20241218	150000	340205555	5090	5090	5090	5090	220
407	20241218	145900	339085755	5100	5090	5100	5090	13
408	20241218	145800	339019475	5110	5110	5110	5110	0
409	20241218	145700	339019475	5110	5110	5110	5110	0
410	20241218	145600	339019475	5110	5110	5110	5110	0
411	20241218	145500	339019475	5110	5110	5110	5110	132
412	20241218	145400	338344955	5110	5100	5110	5090	230
413	20241218	145300	337172215	5100	5100	5100	5100	278
414	20241218	145200	335754415	5100	5100	5100	5100	12
415	20241218	145100	335693215	5100	5100	5100	5080	147
416	20241218	145000	334944075	5100	5100	5100	5100	1
417	20241218	144900	334938975	5100	5100	5100	5100	10
418	20241218	144800	334887975	5110	5110	5110	5110	0
419	20241218	144700	334887975	5110	5110	5110	5110	13
420	20241218	144600	334821545	5120	5120	5120	5120	0
421	20241218	144500	334821545	5120	5120	5120	5120	0
422	20241218	144400	334821545	5120	5100	5120	5100	1010
423	20241218	144300	329658905	5100	5100	5100	5100	1
424	20241218	144200	329653805	5100	5100	5100	5100	0
425	20241218	144100	329653805	5100	5100	5100	5100	0
426	20241218	144000	329653805	5100	5100	5100	5100	200
427	20241218	143900	328633805	5100	5100	5100	5100	5
428	20241218	143800	328608305	5100	5100	5100	5100	31
429	20241218	143700	328450205	5100	5100	5100	5100	34
430	20241218	143600	328276805	5100	5100	5100	5100	45
431	20241218	143500	328047305	5100	5100	5100	5100	16
432	20241218	143400	327965705	5080	5080	5080	5080	0
433	20241218	143300	327965705	5080	5080	5080	5080	0
434	20241218	143200	327965705	5080	5080	5080	5080	0
435	20241218	143100	327965705	5080	5080	5080	5080	1
436	20241218	143000	327960625	5080	5080	5080	5080	1
437	20241218	142900	327955545	5080	5080	5080	5080	63
438	20241218	142800	327635505	5080	5080	5080	5080	0
439	20241218	142700	327635505	5080	5080	5080	5080	103
440	20241218	142600	327112265	5090	5090	5090	5090	400
441	20241218	142500	325076265	5100	5100	5100	5100	20
442	20241218	142400	324974265	5100	5100	5100	5100	0
443	20241218	142300	324974265	5100	5100	5100	5100	0
444	20241218	142200	324974265	5100	5100	5100	5100	1
445	20241218	142100	324969165	5100	5100	5100	5100	2
446	20241218	142000	324958965	5110	5110	5110	5110	336
447	20241218	141900	323242005	5110	5110	5110	5110	1
448	20241218	141800	323236895	5110	5110	5110	5110	111
449	20241218	141700	322669685	5110	5100	5110	5100	5
450	20241218	141600	322644155	5100	5090	5100	5090	208
451	20241218	141500	321583855	5110	5090	5110	5090	45
452	20241218	141400	321353925	5100	5100	5100	5100	0
453	20241218	141300	321353925	5100	5100	5100	5100	1
454	20241218	141200	321348825	5100	5100	5100	5100	0
455	20241218	141100	321348825	5100	5100	5100	5100	0
456	20241218	141000	321348825	5100	5100	5100	5100	0
457	20241218	140900	321348825	5100	5100	5100	5100	0
458	20241218	140800	321348825	5100	5100	5100	5100	38
459	20241218	140700	321155025	5100	5100	5100	5100	28
460	20241218	140600	321012225	5100	5100	5100	5100	0
461	20241218	140500	321012225	5100	5100	5100	5100	2
462	20241218	140400	321002025	5100	5100	5100	5100	0
463	20241218	140300	321002025	5100	5100	5100	5100	0
464	20241218	140200	321002025	5100	5100	5100	5100	0
465	20241218	140100	321002025	5100	5100	5100	5100	0
466	20241218	140000	321002025	5100	5100	5100	5100	800
467	20241218	135900	316922025	5100	5100	5100	5100	357
468	20241218	135800	315101325	5110	5110	5110	5110	0
469	20241218	135700	315101325	5110	5110	5110	5110	0
470	20241218	135600	315101325	5110	5110	5110	5110	315
471	20241218	135500	313491675	5110	5110	5110	5110	0
472	20241218	135400	313491675	5110	5130	5130	5110	713
473	20241218	135300	309845895	5120	5120	5120	5120	7
474	20241218	135200	309810055	5130	5130	5130	5130	45
475	20241218	135100	309579205	5110	5120	5130	5110	287
476	20241218	135000	308111755	5120	5120	5120	5120	148
477	20241218	134900	307353995	5120	5120	5120	5120	47
478	20241218	134800	307113355	5120	5120	5120	5120	14
479	20241218	134700	307041675	5120	5110	5120	5110	22
480	20241218	134600	306929125	5120	5120	5120	5120	8
481	20241218	134500	306888165	5120	5120	5120	5120	39
482	20241218	134400	306688485	5120	5120	5120	5120	22
483	20241218	134300	306575845	5110	5120	5120	5110	12
484	20241218	134200	306514455	5120	5120	5120	5120	125
485	20241218	134100	305874455	5120	5120	5120	5120	21
486	20241218	134000	305766935	5120	5120	5120	5120	13
487	20241218	133900	305700375	5110	5110	5110	5110	96
488	20241218	133800	305209815	5110	5110	5110	5110	13
489	20241218	133700	305143385	5110	5100	5110	5100	179
490	20241218	133600	304230405	5100	5100	5100	5100	6
491	20241218	133500	304199805	5100	5100	5100	5100	28
492	20241218	133400	304057005	5090	5090	5090	5090	1
493	20241218	133300	304051915	5100	5100	5100	5100	14
494	20241218	133200	303980515	5090	5100	5100	5090	19
495	20241218	133100	303883675	5100	5110	5110	5100	629
496	20241218	133000	300675605	5100	5110	5110	5100	100
497	20241218	132900	300165405	5120	5120	5120	5120	7
498	20241218	132800	300129565	5100	5100	5120	5100	311
499	20241218	132700	298543345	5110	5120	5120	5110	241
500	20241218	132600	297311755	5110	5120	5120	5110	68
501	20241218	132500	296963995	5120	5120	5120	5120	7
502	20241218	132400	296928155	5110	5100	5110	5100	1863
503	20241218	132300	287425225	5090	5100	5100	5090	7
504	20241218	132200	287389535	5100	5100	5100	5100	12
505	20241218	132100	287328335	5100	5100	5100	5100	7
506	20241218	132000	287292635	5100	5100	5100	5100	15
507	20241218	131900	287216135	5090	5100	5100	5090	43
508	20241218	131800	286997205	5100	5090	5100	5090	10
509	20241218	131700	286946235	5100	5100	5100	5090	116
510	20241218	131600	286355635	5100	5090	5100	5090	84
511	20241218	131500	285927925	5100	5100	5100	5100	13
512	20241218	131400	285861625	5090	5090	5090	5090	0
513	20241218	131300	285861625	5090	5100	5100	5090	410
514	20241218	131200	283774575	5100	5090	5100	5090	416
515	20241218	131100	281652985	5100	5100	5100	5100	33
516	20241218	131000	281484685	5090	5090	5090	5090	0
517	20241218	130900	281484685	5090	5080	5100	5080	26
518	20241218	130800	281352175	5110	5060	5110	5060	2552
519	20241218	130700	268331835	5100	5020	5100	5020	6840
520	20241218	130600	233708505	5010	5010	5010	5010	0
521	20241218	130500	233708505	5010	5000	5010	5000	260
522	20241218	130400	232406075	4995	5000	5000	4995	795
523	20241218	130300	228434840	5000	5000	5000	5000	22
524	20241218	130200	228324840	4990	4990	4990	4990	29
525	20241218	130100	228180130	4995	4995	4995	4995	0
526	20241218	130000	228180130	4995	4995	4995	4995	0
527	20241218	125900	228180130	4995	4995	4995	4995	0
528	20241218	125800	228180130	4995	4995	4995	4995	0
529	20241218	125700	228180130	4995	4995	4995	4995	0
530	20241218	125600	228180130	4995	5000	5000	4995	6420
531	20241218	125500	196081150	5010	5010	5010	5010	0
532	20241218	125400	196081150	5010	5010	5010	5010	0
533	20241218	125300	196081150	5010	5010	5010	5010	0
534	20241218	125200	196081150	5010	5010	5010	5010	0
535	20241218	125100	196081150	5010	5010	5010	5010	0
536	20241218	125000	196081150	5010	5010	5010	5010	0
537	20241218	124900	196081150	5010	5010	5010	5010	1146
538	20241218	124800	190339690	5000	5000	5000	5000	0
539	20241218	124700	190339690	5000	5000	5000	5000	0
540	20241218	124600	190339690	5000	5000	5000	5000	3
541	20241218	124500	190324690	5000	5000	5000	5000	300
542	20241218	124400	188824690	5000	5000	5000	5000	0
543	20241218	124300	188824690	5000	5000	5000	5000	0
544	20241218	124200	188824690	5000	5000	5000	5000	0
545	20241218	124100	188824690	5000	5000	5000	5000	50
546	20241218	124000	188574690	5010	5010	5010	5010	0
547	20241218	123900	188574690	5010	5010	5010	5010	10
548	20241218	123800	188524590	5000	5000	5000	5000	0
549	20241218	123700	188524590	5000	5000	5000	5000	9
550	20241218	123600	188479590	5000	5000	5000	5000	0
551	20241218	123500	188479590	5000	5000	5000	5000	17
552	20241218	123400	188394590	5010	5010	5010	5010	0
553	20241218	123300	188394590	5010	5010	5010	5010	0
554	20241218	123200	188394590	5010	5010	5010	5010	0
555	20241218	123100	188394590	5010	5010	5010	5010	172
556	20241218	123000	187532870	5010	5010	5010	5010	1
557	20241218	122900	187527860	5010	5020	5020	5010	12
558	20241218	122800	187467640	5020	5020	5020	5020	0
559	20241218	122700	187467640	5020	5020	5020	5020	0
560	20241218	122600	187467640	5020	5020	5020	5020	0
561	20241218	122500	187467640	5020	5020	5020	5020	1
562	20241218	122400	187462620	5020	5020	5020	5020	0
563	20241218	122300	187462620	5020	5020	5020	5020	0
564	20241218	122200	187462620	5020	5020	5020	5020	2
565	20241218	122100	187452580	5020	5020	5020	5020	2
566	20241218	122000	187442540	5020	5020	5020	5020	1
567	20241218	121900	187437520	5010	5010	5010	5010	57
568	20241218	121800	187151950	5010	5020	5020	5010	81
569	20241218	121700	186745340	5010	5010	5010	5010	22
570	20241218	121600	186635120	5010	5010	5010	5010	0
571	20241218	121500	186635120	5010	5010	5010	5010	0
572	20241218	121400	186635120	5010	5000	5010	5000	150
573	20241218	121300	185884120	5000	5000	5000	5000	0
574	20241218	121200	185884120	5000	5000	5000	5000	0
575	20241218	121100	185884120	5000	5000	5000	5000	0
576	20241218	121000	185884120	5000	5000	5000	5000	1
577	20241218	120900	185879120	5010	5010	5010	5010	41
578	20241218	120800	185673710	5010	5010	5010	5010	300
579	20241218	120700	184170710	5010	5010	5010	5010	635
580	20241218	120600	180989360	5010	5010	5010	5010	10
581	20241218	120500	180939260	5010	5010	5010	5010	61
582	20241218	120400	180633650	5010	5010	5010	5010	0
583	20241218	120300	180633650	5010	5010	5010	5010	28
584	20241218	120200	180493370	5010	5020	5020	5010	306
585	20241218	120100	178957380	5020	5020	5020	5020	211
586	20241218	120000	177898160	5020	5020	5020	5020	0
587	20241218	115900	177898160	5020	5020	5020	5020	64
588	20241218	115800	177576880	5020	5020	5020	5020	50
589	20241218	115700	177325880	5020	5020	5020	5020	0
590	20241218	115600	177325880	5020	5020	5020	5020	0
591	20241218	115500	177325880	5020	5020	5020	5020	0
592	20241218	115400	177325880	5020	5020	5020	5020	0
593	20241218	115300	177325880	5020	5020	5020	5020	0
594	20241218	115200	177325880	5020	5020	5020	5020	7
595	20241218	115100	177290740	5040	5040	5040	5040	0
596	20241218	115000	177290740	5040	5040	5040	5040	0
597	20241218	114900	177290740	5040	5040	5040	5040	0
598	20241218	114800	177290740	5040	5040	5040	5040	0
599	20241218	114700	177290740	5040	5040	5040	5040	30
600	20241218	114600	177139540	5040	5040	5040	5040	0
601	20241218	114500	177139540	5040	5040	5040	5040	6
602	20241218	114400	177109300	5040	5040	5040	5040	0
603	20241218	114300	177109300	5040	5040	5040	5040	0
604	20241218	114200	177109300	5040	5030	5040	5030	41
605	20241218	114100	176902890	5040	5040	5040	5040	0
606	20241218	114000	176902890	5040	5040	5040	5040	0
607	20241218	113900	176902890	5040	5020	5040	5020	97
608	20241218	113800	176415910	5040	5040	5040	5040	30
609	20241218	113700	176264710	5030	5030	5030	5030	532
610	20241218	113600	173588750	5030	5030	5030	5030	113
611	20241218	113500	173020360	5030	5030	5030	5030	2
612	20241218	113400	173010300	5020	5020	5020	5020	16
613	20241218	113300	172929980	5020	5020	5020	5020	1044
614	20241218	113200	167689100	5020	5020	5020	5020	0
615	20241218	113100	167689100	5020	5020	5020	5020	2833
616	20241218	113000	153467440	5010	5010	5010	5010	33
617	20241218	112900	153302110	5020	5020	5020	5020	994
618	20241218	112800	148312230	5010	5010	5010	5010	17
619	20241218	112700	148227060	5020	5020	5020	5020	71
620	20241218	112600	147870640	5010	5010	5010	5010	0
621	20241218	112500	147870640	5010	5010	5010	5010	0
622	20241218	112400	147870640	5010	5010	5010	5010	0
623	20241218	112300	147870640	5010	5010	5010	5010	0
624	20241218	112200	147870640	5010	5010	5010	5010	50
625	20241218	112100	147620140	5010	5020	5020	5010	180
626	20241218	112000	146717720	5020	5020	5020	5020	1
627	20241218	111900	146712700	5020	5030	5030	5020	3
628	20241218	111800	146697620	5030	5030	5030	5030	1308
629	20241218	111700	140118380	5030	5030	5030	5030	0
630	20241218	111600	140118380	5030	5030	5030	5030	624
631	20241218	111500	136979660	5030	5030	5030	5030	50
632	20241218	111400	136728160	5030	5030	5030	5030	36
633	20241218	111300	136547080	5030	5030	5030	5030	12
634	20241218	111200	136486720	5030	5030	5030	5030	0
635	20241218	111100	136486720	5030	5030	5030	5030	7
636	20241218	111000	136451510	5030	5030	5030	5030	0
637	20241218	110900	136451510	5030	5030	5030	5030	1
638	20241218	110800	136446480	5030	5030	5030	5030	0
639	20241218	110700	136446480	5030	5040	5040	5030	436
640	20241218	110600	134249140	5060	5060	5060	5060	5
641	20241218	110500	134223840	5060	5040	5060	5040	498
642	20241218	110400	131713870	5040	5030	5040	5030	7
643	20241218	110300	131678640	5030	5030	5030	5030	0
644	20241218	110200	131678640	5030	5020	5030	5020	2
645	20241218	110100	131668590	5030	5030	5030	5030	454
646	20241218	110000	129384970	5030	5030	5030	5030	1
647	20241218	105900	129379940	5000	5000	5000	5000	3
648	20241218	105800	129364940	5000	5000	5000	5000	101
649	20241218	105700	128859940	5000	5000	5000	5000	0
650	20241218	105600	128859940	5000	5000	5000	5000	2
651	20241218	105500	128849940	5010	5010	5010	5010	10
652	20241218	105400	128799840	5020	5020	5040	5020	20
653	20241218	105300	128699370	5020	5020	5020	5010	339
654	20241218	105200	126999940	5020	5010	5020	5010	132
655	20241218	105100	126338610	5000	5000	5000	5000	1
656	20241218	105000	126333610	5000	5000	5000	5000	0
657	20241218	104900	126333610	5000	5000	5000	5000	0
658	20241218	104800	126333610	5000	5000	5000	5000	0
659	20241218	104700	126333610	5000	5000	5000	5000	24
660	20241218	104600	126213610	5000	5000	5000	5000	0
661	20241218	104500	126213610	5000	5000	5000	5000	0
662	20241218	104400	126213610	5000	5000	5000	5000	1011
663	20241218	104300	121158610	5000	5000	5000	5000	27
664	20241218	104200	121023610	4990	4990	4990	4990	0
665	20241218	104100	121023610	4990	4990	4990	4990	0
666	20241218	104000	121023610	4990	4990	4990	4990	71
667	20241218	103900	120669320	4995	4990	4995	4990	4
668	20241218	103800	120649350	4995	4995	4995	4995	0
669	20241218	103700	120649350	4995	4995	4995	4995	98
670	20241218	103600	120159840	4995	4995	4995	4995	0
671	20241218	103500	120159840	4995	4995	4995	4995	0
672	20241218	103400	120159840	4995	4995	4995	4995	0
673	20241218	103300	120159840	4995	4995	4995	4995	0
674	20241218	103200	120159840	4995	4995	4995	4995	250
675	20241218	103100	118911090	5000	5000	5000	5000	0
676	20241218	103000	118911090	5000	5000	5000	5000	0
677	20241218	102900	118911090	5000	5000	5000	5000	5
678	20241218	102800	118886090	5000	5000	5000	5000	142
679	20241218	102700	118176090	5010	5010	5010	5010	1
680	20241218	102600	118171080	5010	5010	5010	5010	0
681	20241218	102500	118171080	5010	5010	5010	5010	0
682	20241218	102400	118171080	5010	5010	5010	5010	497
683	20241218	102300	115681110	5010	5010	5010	5010	0
684	20241218	102200	115681110	5010	5010	5010	5010	72
685	20241218	102100	115320390	5010	5010	5010	5010	0
686	20241218	102000	115320390	5010	5010	5010	5010	0
687	20241218	101900	115320390	5010	5010	5010	5010	94
688	20241218	101800	114849450	5010	5010	5010	5010	3738
689	20241218	101700	96122070	5020	5020	5020	5020	2
690	20241218	101600	96112030	5020	4990	5020	4990	1110
691	20241218	101500	90558230	4990	4990	4990	4990	18
692	20241218	101400	90468410	4990	4990	4990	4990	0
693	20241218	101300	90468410	4990	4990	4990	4990	12
694	20241218	101200	90408530	5000	4995	5000	4995	200
695	20241218	101100	89408630	5000	5000	5000	5000	0
696	20241218	101000	89408630	5000	5000	5000	5000	0
697	20241218	100900	89408630	5000	5000	5000	5000	1
698	20241218	100800	89403630	5000	5000	5000	5000	0
699	20241218	100700	89403630	5000	5010	5010	5000	32
700	20241218	100600	89243410	5010	5010	5010	5010	13
701	20241218	100500	89178280	5010	5010	5010	5010	31
702	20241218	100400	89022970	5010	5010	5010	5010	11
703	20241218	100300	88967860	5010	4980	5010	4980	333
704	20241218	100200	87308020	5010	5010	5010	5010	0
705	20241218	100100	87308020	5010	5010	5010	5010	2
706	20241218	100000	87298000	4980	4980	4980	4980	97
707	20241218	095900	86814940	5000	5010	5010	5000	17
708	20241218	095800	86729780	5010	4990	5010	4985	477
709	20241218	095700	84351890	5010	5000	5010	5000	20
710	20241218	095600	84251700	5000	5000	5000	5000	1
711	20241218	095500	84246700	5000	5000	5000	5000	0
712	20241218	095400	84246700	5000	5000	5000	5000	10
713	20241218	095300	84196700	5000	5000	5000	5000	100
714	20241218	095200	83696700	5000	5000	5000	5000	10
715	20241218	095100	83646700	5000	5000	5000	5000	0
716	20241218	095000	83646700	5000	5000	5000	5000	10
717	20241218	094900	83596700	4985	4975	4985	4975	320
718	20241218	094800	82003105	4970	4970	4970	4970	54
719	20241218	094700	81734725	4970	4975	4975	4970	107
720	20241218	094600	81202450	4975	4980	4980	4975	172
721	20241218	094500	80346390	4980	4980	4980	4980	0
722	20241218	094400	80346390	4980	4980	4980	4980	83
723	20241218	094300	79933050	4980	4980	4980	4980	0
724	20241218	094200	79933050	4980	4980	4980	4970	12
725	20241218	094100	79873330	4980	4980	4980	4980	11
726	20241218	094000	79818550	4965	4965	4965	4965	0
727	20241218	093900	79818550	4965	4965	4965	4965	1
728	20241218	093800	79813585	4965	4975	4975	4965	1431
729	20241218	093700	72704220	4975	4975	4975	4975	1
730	20241218	093600	72699245	4980	4980	4980	4980	1
731	20241218	093500	72694265	4980	4980	4980	4980	534
732	20241218	093400	70034945	4980	4980	4980	4980	0
733	20241218	093300	70034945	4980	4980	4980	4980	21
734	20241218	093200	69930365	4985	4985	4985	4985	0
735	20241218	093100	69930365	4985	4980	4985	4970	463
736	20241218	093000	67623240	4970	4970	4970	4970	0
737	20241218	092900	67623240	4970	4970	4970	4970	142
738	20241218	092800	66917500	4970	4980	4980	4970	135
739	20241218	092700	66246500	4970	4970	4970	4970	0
740	20241218	092600	66246500	4970	4970	4970	4970	1753
741	20241218	092500	57534090	4970	4970	4970	4970	294
742	20241218	092400	56072910	4965	4965	4965	4965	0
743	20241218	092300	56072910	4965	4975	4980	4965	1033
744	20241218	092200	50939115	4980	4975	4980	4975	132
745	20241218	092100	50282305	4980	4985	4985	4975	2422
746	20241218	092000	38219755	4985	5000	5000	4980	1906
747	20241218	091900	28710500	5010	5030	5030	5010	105
748	20241218	091800	28182450	5030	5030	5030	5030	9
749	20241218	091700	28137180	4995	4995	4995	4995	41
750	20241218	091600	27932385	4995	4995	4995	4995	20
751	20241218	091500	27832485	4985	4985	4985	4985	0
752	20241218	091400	27832485	4985	4985	4985	4985	212
753	20241218	091300	26775665	4985	4985	4985	4985	215
754	20241218	091200	25703890	4985	5010	5010	4985	1203
755	20241218	091100	19691085	5010	5020	5020	5010	175
756	20241218	091000	18814045	5020	5020	5020	5020	0
757	20241218	090900	18814045	5020	5020	5020	5020	52
758	20241218	090800	18553005	5020	5020	5020	5020	4
759	20241218	090700	18532925	5020	5060	5060	5020	4
760	20241218	090600	18512725	5000	5000	5000	5000	0
761	20241218	090500	18512725	5000	5000	5000	5000	91
762	20241218	090400	18057725	5000	5000	5000	5000	1
763	20241218	090300	18052725	5000	5000	5000	5000	9
764	20241218	090200	18007725	5000	5000	5070	4960	1452
765	20241218	090100	10711555	5000	5060	5070	5000	205
766	20241218	090000	9684855	5100	5100	5120	4940	1557