KissMeData/453860/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	214900	440065120	17620	17620	17620	17620	892
3	20241210	214800	440065120	17620	17620	17620	17620	0
4	20241210	214700	440065120	17620	17620	17620	17620	0
5	20241210	214600	440065120	17620	17620	17620	17620	0
6	20241210	214500	440065120	17620	17620	17620	17620	0
7	20241210	214400	440065120	17620	17620	17620	17620	0
8	20241210	214300	440065120	17620	17620	17620	17620	0
9	20241210	214200	440065120	17620	17620	17620	17620	0
10	20241210	214100	440065120	17620	17620	17620	17620	0
11	20241210	214000	440065120	17620	17620	17620	17620	0
12	20241210	213900	440065120	17620	17620	17620	17620	0
13	20241210	213800	440065120	17620	17620	17620	17620	0
14	20241210	213700	440065120	17620	17620	17620	17620	0
15	20241210	213600	440065120	17620	17620	17620	17620	0
16	20241210	213500	440065120	17620	17620	17620	17620	0
17	20241210	213400	440065120	17620	17620	17620	17620	0
18	20241210	213300	440065120	17620	17620	17620	17620	0
19	20241210	213200	440065120	17620	17620	17620	17620	0
20	20241210	213100	440065120	17620	17620	17620	17620	0
21	20241210	213000	440065120	17620	17620	17620	17620	0
22	20241210	212900	440065120	17620	17620	17620	17620	0
23	20241210	212800	440065120	17620	17620	17620	17620	0
24	20241210	212700	440065120	17620	17620	17620	17620	0
25	20241210	212600	440065120	17620	17620	17620	17620	0
26	20241210	212500	440065120	17620	17620	17620	17620	0
27	20241210	212400	440065120	17620	17620	17620	17620	0
28	20241210	212300	440065120	17620	17620	17620	17620	0
29	20241210	212200	440065120	17620	17620	17620	17620	0
30	20241210	212100	440065120	17620	17620	17620	17620	0
31	20241210	212000	440065120	17620	17620	17620	17620	0
32	20241210	211900	440065120	17620	17620	17620	17620	892
33	20241210	211800	440065120	17620	17620	17620	17620	0
34	20241210	211700	440065120	17620	17620	17620	17620	0
35	20241210	211600	440065120	17620	17620	17620	17620	0
36	20241210	211500	440065120	17620	17620	17620	17620	0
37	20241210	211400	440065120	17620	17620	17620	17620	0
38	20241210	211300	440065120	17620	17620	17620	17620	0
39	20241210	211200	440065120	17620	17620	17620	17620	0
40	20241210	211100	440065120	17620	17620	17620	17620	0
41	20241210	211000	440065120	17620	17620	17620	17620	0
42	20241210	210900	440065120	17620	17620	17620	17620	0
43	20241210	210800	440065120	17620	17620	17620	17620	0
44	20241210	210700	440065120	17620	17620	17620	17620	0
45	20241210	210600	440065120	17620	17620	17620	17620	0
46	20241210	210500	440065120	17620	17620	17620	17620	0
47	20241210	210400	440065120	17620	17620	17620	17620	0
48	20241210	210300	440065120	17620	17620	17620	17620	0
49	20241210	210200	440065120	17620	17620	17620	17620	0
50	20241210	210100	440065120	17620	17620	17620	17620	0
51	20241210	210000	440065120	17620	17620	17620	17620	0
52	20241210	205900	440065120	17620	17620	17620	17620	0
53	20241210	205800	440065120	17620	17620	17620	17620	0
54	20241210	205700	440065120	17620	17620	17620	17620	0
55	20241210	205600	440065120	17620	17620	17620	17620	0
56	20241210	205500	440065120	17620	17620	17620	17620	0
57	20241210	205400	440065120	17620	17620	17620	17620	0
58	20241210	205300	440065120	17620	17620	17620	17620	0
59	20241210	205200	440065120	17620	17620	17620	17620	0
60	20241210	205100	440065120	17620	17620	17620	17620	0
61	20241210	205000	440065120	17620	17620	17620	17620	0
62	20241210	204900	440065120	17620	17620	17620	17620	892
63	20241210	204800	440065120	17620	17620	17620	17620	0
64	20241210	204700	440065120	17620	17620	17620	17620	0
65	20241210	204600	440065120	17620	17620	17620	17620	0
66	20241210	204500	440065120	17620	17620	17620	17620	0
67	20241210	204400	440065120	17620	17620	17620	17620	0
68	20241210	204300	440065120	17620	17620	17620	17620	0
69	20241210	204200	440065120	17620	17620	17620	17620	0
70	20241210	204100	440065120	17620	17620	17620	17620	0
71	20241210	204000	440065120	17620	17620	17620	17620	0
72	20241210	203900	440065120	17620	17620	17620	17620	0
73	20241210	203800	440065120	17620	17620	17620	17620	0
74	20241210	203700	440065120	17620	17620	17620	17620	0
75	20241210	203600	440065120	17620	17620	17620	17620	0
76	20241210	203500	440065120	17620	17620	17620	17620	0
77	20241210	203400	440065120	17620	17620	17620	17620	0
78	20241210	203300	440065120	17620	17620	17620	17620	0
79	20241210	203200	440065120	17620	17620	17620	17620	0
80	20241210	203100	440065120	17620	17620	17620	17620	0
81	20241210	203000	440065120	17620	17620	17620	17620	0
82	20241210	202900	440065120	17620	17620	17620	17620	0
83	20241210	202800	440065120	17620	17620	17620	17620	0
84	20241210	202700	440065120	17620	17620	17620	17620	0
85	20241210	202600	440065120	17620	17620	17620	17620	0
86	20241210	202500	440065120	17620	17620	17620	17620	0
87	20241210	202400	440065120	17620	17620	17620	17620	0
88	20241210	202300	440065120	17620	17620	17620	17620	0
89	20241210	202200	440065120	17620	17620	17620	17620	0
90	20241210	202100	440065120	17620	17620	17620	17620	0
91	20241210	202000	440065120	17620	17620	17620	17620	0
92	20241210	201900	440065120	17620	17620	17620	17620	892
93	20241210	201800	440065120	17620	17620	17620	17620	0
94	20241210	201700	440065120	17620	17620	17620	17620	0
95	20241210	201600	440065120	17620	17620	17620	17620	0
96	20241210	201500	440065120	17620	17620	17620	17620	0
97	20241210	201400	440065120	17620	17620	17620	17620	0
98	20241210	201300	440065120	17620	17620	17620	17620	0
99	20241210	201200	440065120	17620	17620	17620	17620	0
100	20241210	201100	440065120	17620	17620	17620	17620	0
101	20241210	201000	440065120	17620	17620	17620	17620	0
102	20241210	200900	440065120	17620	17620	17620	17620	0
103	20241210	200800	440065120	17620	17620	17620	17620	0
104	20241210	200700	440065120	17620	17620	17620	17620	0
105	20241210	200600	440065120	17620	17620	17620	17620	0
106	20241210	200500	440065120	17620	17620	17620	17620	0
107	20241210	200400	440065120	17620	17620	17620	17620	0
108	20241210	200300	440065120	17620	17620	17620	17620	0
109	20241210	200200	440065120	17620	17620	17620	17620	0
110	20241210	200100	440065120	17620	17620	17620	17620	0
111	20241210	200000	440065120	17620	17620	17620	17620	0
112	20241210	195900	440065120	17620	17620	17620	17620	0
113	20241210	195800	440065120	17620	17620	17620	17620	0
114	20241210	195700	440065120	17620	17620	17620	17620	0
115	20241210	195600	440065120	17620	17620	17620	17620	0
116	20241210	195500	440065120	17620	17620	17620	17620	0
117	20241210	195400	440065120	17620	17620	17620	17620	0
118	20241210	195300	440065120	17620	17620	17620	17620	0
119	20241210	195200	440065120	17620	17620	17620	17620	0
120	20241210	195100	440065120	17620	17620	17620	17620	0
121	20241210	195000	440065120	17620	17620	17620	17620	0
122	20241210	194900	440065120	17620	17620	17620	17620	892
123	20241210	194800	440065120	17620	17620	17620	17620	0
124	20241210	194700	440065120	17620	17620	17620	17620	0
125	20241210	194600	440065120	17620	17620	17620	17620	0
126	20241210	194500	440065120	17620	17620	17620	17620	0
127	20241210	194400	440065120	17620	17620	17620	17620	0
128	20241210	194300	440065120	17620	17620	17620	17620	0
129	20241210	194200	440065120	17620	17620	17620	17620	0
130	20241210	194100	440065120	17620	17620	17620	17620	0
131	20241210	194000	440065120	17620	17620	17620	17620	0
132	20241210	193900	440065120	17620	17620	17620	17620	0
133	20241210	193800	440065120	17620	17620	17620	17620	0
134	20241210	193700	440065120	17620	17620	17620	17620	0
135	20241210	193600	440065120	17620	17620	17620	17620	0
136	20241210	193500	440065120	17620	17620	17620	17620	0
137	20241210	193400	440065120	17620	17620	17620	17620	0
138	20241210	193300	440065120	17620	17620	17620	17620	0
139	20241210	193200	440065120	17620	17620	17620	17620	0
140	20241210	193100	440065120	17620	17620	17620	17620	0
141	20241210	193000	440065120	17620	17620	17620	17620	0
142	20241210	192900	440065120	17620	17620	17620	17620	0
143	20241210	192800	440065120	17620	17620	17620	17620	0
144	20241210	192700	440065120	17620	17620	17620	17620	0
145	20241210	192600	440065120	17620	17620	17620	17620	0
146	20241210	192500	440065120	17620	17620	17620	17620	0
147	20241210	192400	440065120	17620	17620	17620	17620	0
148	20241210	192300	440065120	17620	17620	17620	17620	0
149	20241210	192200	440065120	17620	17620	17620	17620	0
150	20241210	192100	440065120	17620	17620	17620	17620	0
151	20241210	192000	440065120	17620	17620	17620	17620	0
152	20241210	191900	440065120	17620	17620	17620	17620	892
153	20241210	191800	440065120	17620	17620	17620	17620	0
154	20241210	191700	440065120	17620	17620	17620	17620	0
155	20241210	191600	440065120	17620	17620	17620	17620	0
156	20241210	191500	440065120	17620	17620	17620	17620	0
157	20241210	191400	440065120	17620	17620	17620	17620	0
158	20241210	191300	440065120	17620	17620	17620	17620	0
159	20241210	191200	440065120	17620	17620	17620	17620	0
160	20241210	191100	440065120	17620	17620	17620	17620	0
161	20241210	191000	440065120	17620	17620	17620	17620	0
162	20241210	190900	440065120	17620	17620	17620	17620	0
163	20241210	190800	440065120	17620	17620	17620	17620	0
164	20241210	190700	440065120	17620	17620	17620	17620	0
165	20241210	190600	440065120	17620	17620	17620	17620	0
166	20241210	190500	440065120	17620	17620	17620	17620	0
167	20241210	190400	440065120	17620	17620	17620	17620	0
168	20241210	190300	440065120	17620	17620	17620	17620	0
169	20241210	190200	440065120	17620	17620	17620	17620	0
170	20241210	190100	440065120	17620	17620	17620	17620	0
171	20241210	190000	440065120	17620	17620	17620	17620	0
172	20241210	185900	440065120	17620	17620	17620	17620	0
173	20241210	185800	440065120	17620	17620	17620	17620	0
174	20241210	185700	440065120	17620	17620	17620	17620	0
175	20241210	185600	440065120	17620	17620	17620	17620	0
176	20241210	185500	440065120	17620	17620	17620	17620	0
177	20241210	185400	440065120	17620	17620	17620	17620	0
178	20241210	185300	440065120	17620	17620	17620	17620	0
179	20241210	185200	440065120	17620	17620	17620	17620	0
180	20241210	185100	440065120	17620	17620	17620	17620	0
181	20241210	185000	440065120	17620	17620	17620	17620	0
182	20241210	184900	440065120	17620	17620	17620	17620	892
183	20241210	184800	440065120	17620	17620	17620	17620	0
184	20241210	184700	440065120	17620	17620	17620	17620	0
185	20241210	184600	440065120	17620	17620	17620	17620	0
186	20241210	184500	440065120	17620	17620	17620	17620	0
187	20241210	184400	440065120	17620	17620	17620	17620	0
188	20241210	184300	440065120	17620	17620	17620	17620	0
189	20241210	184200	440065120	17620	17620	17620	17620	0
190	20241210	184100	440065120	17620	17620	17620	17620	0
191	20241210	184000	440065120	17620	17620	17620	17620	0
192	20241210	183900	440065120	17620	17620	17620	17620	0
193	20241210	183800	440065120	17620	17620	17620	17620	0
194	20241210	183700	440065120	17620	17620	17620	17620	0
195	20241210	183600	440065120	17620	17620	17620	17620	0
196	20241210	183500	440065120	17620	17620	17620	17620	0
197	20241210	183400	440065120	17620	17620	17620	17620	0
198	20241210	183300	440065120	17620	17620	17620	17620	0
199	20241210	183200	440065120	17620	17620	17620	17620	0
200	20241210	183100	440065120	17620	17620	17620	17620	0
201	20241210	183000	440065120	17620	17620	17620	17620	0
202	20241210	182900	440065120	17620	17620	17620	17620	0
203	20241210	182800	440065120	17620	17620	17620	17620	0
204	20241210	182700	440065120	17620	17620	17620	17620	0
205	20241210	182600	440065120	17620	17620	17620	17620	0
206	20241210	182500	440065120	17620	17620	17620	17620	0
207	20241210	182400	440065120	17620	17620	17620	17620	0
208	20241210	182300	440065120	17620	17620	17620	17620	0
209	20241210	182200	440065120	17620	17620	17620	17620	0
210	20241210	182100	440065120	17620	17620	17620	17620	0
211	20241210	182000	440065120	17620	17620	17620	17620	0
212	20241210	181900	440065120	17620	17620	17620	17620	892
213	20241210	181800	440065120	17620	17620	17620	17620	0
214	20241210	181700	440065120	17620	17620	17620	17620	0
215	20241210	181600	440065120	17620	17620	17620	17620	0
216	20241210	181500	440065120	17620	17620	17620	17620	0
217	20241210	181400	440065120	17620	17620	17620	17620	0
218	20241210	181300	440065120	17620	17620	17620	17620	0
219	20241210	181200	440065120	17620	17620	17620	17620	0
220	20241210	181100	440065120	17620	17620	17620	17620	0
221	20241210	181000	440065120	17620	17620	17620	17620	0
222	20241210	180900	440065120	17620	17620	17620	17620	0
223	20241210	180800	440065120	17620	17620	17620	17620	0
224	20241210	180700	440065120	17620	17620	17620	17620	0
225	20241210	180600	440065120	17620	17620	17620	17620	0
226	20241210	180500	440065120	17620	17620	17620	17620	0
227	20241210	180400	440065120	17620	17620	17620	17620	0
228	20241210	180300	440065120	17620	17620	17620	17620	0
229	20241210	180200	440065120	17620	17620	17620	17620	0
230	20241210	180100	440065120	17620	17620	17620	17620	0
231	20241210	180000	440065120	17620	17620	17620	17620	0
232	20241210	175900	440065120	17620	17620	17620	17620	0
233	20241210	175800	440065120	17620	17620	17620	17620	0
234	20241210	175700	440065120	17620	17620	17620	17620	0
235	20241210	175600	440065120	17620	17620	17620	17620	0
236	20241210	175500	440065120	17620	17620	17620	17620	0
237	20241210	175400	440065120	17620	17620	17620	17620	0
238	20241210	175300	440065120	17620	17620	17620	17620	0
239	20241210	175200	440065120	17620	17620	17620	17620	0
240	20241210	175100	440065120	17620	17620	17620	17620	0
241	20241210	175000	440065120	17620	17620	17620	17620	0
242	20241210	174900	440065120	17620	17620	17620	17620	892
243	20241210	174800	440065120	17620	17620	17620	17620	0
244	20241210	174700	440065120	17620	17620	17620	17620	0
245	20241210	174600	440065120	17620	17620	17620	17620	0
246	20241210	174500	440065120	17620	17620	17620	17620	0
247	20241210	174400	440065120	17620	17620	17620	17620	0
248	20241210	174300	440065120	17620	17620	17620	17620	0
249	20241210	174200	440065120	17620	17620	17620	17620	0
250	20241210	174100	440065120	17620	17620	17620	17620	0
251	20241210	174000	440065120	17620	17620	17620	17620	0
252	20241210	173900	440065120	17620	17620	17620	17620	0
253	20241210	173800	440065120	17620	17620	17620	17620	0
254	20241210	173700	440065120	17620	17620	17620	17620	0
255	20241210	173600	440065120	17620	17620	17620	17620	0
256	20241210	173500	440065120	17620	17620	17620	17620	0
257	20241210	173400	440065120	17620	17620	17620	17620	0
258	20241210	173300	440065120	17620	17620	17620	17620	0
259	20241210	173200	440065120	17620	17620	17620	17620	0
260	20241210	173100	440065120	17620	17620	17620	17620	0
261	20241210	173000	440065120	17620	17620	17620	17620	0
262	20241210	172900	440065120	17620	17620	17620	17620	0
263	20241210	172800	440065120	17620	17620	17620	17620	0
264	20241210	172700	440065120	17620	17620	17620	17620	0
265	20241210	172600	440065120	17620	17620	17620	17620	0
266	20241210	172500	440065120	17620	17620	17620	17620	0
267	20241210	172400	440065120	17620	17620	17620	17620	0
268	20241210	172300	440065120	17620	17620	17620	17620	0
269	20241210	172200	440065120	17620	17620	17620	17620	0
270	20241210	172100	440065120	17620	17620	17620	17620	0
271	20241210	172000	440065120	17620	17620	17620	17620	0
272	20241210	171900	440065120	17620	17620	17620	17620	892
273	20241210	171800	440065120	17620	17620	17620	17620	0
274	20241210	171700	440065120	17620	17620	17620	17620	0
275	20241210	171600	440065120	17620	17620	17620	17620	0
276	20241210	171500	440065120	17620	17620	17620	17620	0
277	20241210	171400	440065120	17620	17620	17620	17620	0
278	20241210	171300	440065120	17620	17620	17620	17620	0
279	20241210	171200	440065120	17620	17620	17620	17620	0
280	20241210	171100	440065120	17620	17620	17620	17620	0
281	20241210	171000	440065120	17620	17620	17620	17620	0
282	20241210	170900	440065120	17620	17620	17620	17620	0
283	20241210	170800	440065120	17620	17620	17620	17620	0
284	20241210	170700	440065120	17620	17620	17620	17620	0
285	20241210	170600	440065120	17620	17620	17620	17620	0
286	20241210	170500	440065120	17620	17620	17620	17620	0
287	20241210	170400	440065120	17620	17620	17620	17620	0
288	20241210	170300	440065120	17620	17620	17620	17620	0
289	20241210	170200	440065120	17620	17620	17620	17620	0
290	20241210	170100	440065120	17620	17620	17620	17620	0
291	20241210	170000	440065120	17620	17620	17620	17620	0
292	20241210	165900	440065120	17620	17620	17620	17620	0
293	20241210	165800	440065120	17620	17620	17620	17620	0
294	20241210	165700	440065120	17620	17620	17620	17620	0
295	20241210	165600	440065120	17620	17620	17620	17620	0
296	20241210	165500	440065120	17620	17620	17620	17620	0
297	20241210	165400	440065120	17620	17620	17620	17620	0
298	20241210	165300	440065120	17620	17620	17620	17620	0
299	20241210	165200	440065120	17620	17620	17620	17620	0
300	20241210	165100	440065120	17620	17620	17620	17620	0
301	20241210	165000	440065120	17620	17620	17620	17620	0
302	20241210	164900	440065120	17620	17620	17620	17620	892
303	20241210	164800	440065120	17620	17620	17620	17620	0
304	20241210	164700	440065120	17620	17620	17620	17620	0
305	20241210	164600	440065120	17620	17620	17620	17620	0
306	20241210	164500	440065120	17620	17620	17620	17620	0
307	20241210	164400	440065120	17620	17620	17620	17620	0
308	20241210	164300	440065120	17620	17620	17620	17620	0
309	20241210	164200	440065120	17620	17620	17620	17620	0
310	20241210	164100	440065120	17620	17620	17620	17620	0
311	20241210	164000	440065120	17620	17620	17620	17620	0
312	20241210	163900	440065120	17620	17620	17620	17620	0
313	20241210	163800	440065120	17620	17620	17620	17620	0
314	20241210	163700	440065120	17620	17620	17620	17620	0
315	20241210	163600	440065120	17620	17620	17620	17620	0
316	20241210	163500	440065120	17620	17620	17620	17620	0
317	20241210	163400	440065120	17620	17620	17620	17620	0
318	20241210	163300	440065120	17620	17620	17620	17620	0
319	20241210	163200	440065120	17620	17620	17620	17620	0
320	20241210	163100	440065120	17620	17620	17620	17620	0
321	20241210	163000	440065120	17620	17620	17620	17620	0
322	20241210	162900	440065120	17620	17620	17620	17620	0
323	20241210	162800	440065120	17620	17620	17620	17620	0
324	20241210	162700	440065120	17620	17620	17620	17620	0
325	20241210	162600	440065120	17620	17620	17620	17620	0
326	20241210	162500	440065120	17620	17620	17620	17620	0
327	20241210	162400	440065120	17620	17620	17620	17620	0
328	20241210	162300	440065120	17620	17620	17620	17620	0
329	20241210	162200	440065120	17620	17620	17620	17620	0
330	20241210	162100	440065120	17620	17620	17620	17620	0
331	20241210	162000	440065120	17620	17620	17620	17620	0
332	20241210	161900	440065120	17620	17620	17620	17620	892
333	20241210	161800	440065120	17620	17620	17620	17620	0
334	20241210	161700	440065120	17620	17620	17620	17620	0
335	20241210	161600	440065120	17620	17620	17620	17620	0
336	20241210	161500	440065120	17620	17620	17620	17620	0
337	20241210	161400	440065120	17620	17620	17620	17620	0
338	20241210	161300	440065120	17620	17620	17620	17620	0
339	20241210	161200	440065120	17620	17620	17620	17620	0
340	20241210	161100	440065120	17620	17620	17620	17620	0
341	20241210	161000	440065120	17620	17620	17620	17620	0
342	20241210	160900	440065120	17620	17620	17620	17620	0
343	20241210	160800	440065120	17620	17620	17620	17620	0
344	20241210	160700	440065120	17620	17620	17620	17620	0
345	20241210	160600	440065120	17620	17620	17620	17620	0
346	20241210	160500	440065120	17620	17620	17620	17620	0
347	20241210	160400	440065120	17620	17620	17620	17620	0
348	20241210	160300	440065120	17620	17620	17620	17620	0
349	20241210	160200	440065120	17620	17620	17620	17620	0
350	20241210	160100	440065120	17620	17620	17620	17620	0
351	20241210	160000	440065120	17620	17620	17620	17620	0
352	20241210	155900	440065120	17620	17620	17620	17620	0
353	20241210	155800	440065120	17620	17620	17620	17620	0
354	20241210	155700	440065120	17620	17620	17620	17620	0
355	20241210	155600	440065120	17620	17620	17620	17620	0
356	20241210	155500	440065120	17620	17620	17620	17620	0
357	20241210	155400	440065120	17620	17620	17620	17620	0
358	20241210	155300	440065120	17620	17620	17620	17620	0
359	20241210	155200	440065120	17620	17620	17620	17620	0
360	20241210	155100	440065120	17620	17620	17620	17620	0
361	20241210	155000	440065120	17620	17620	17620	17620	0
362	20241210	154900	440065120	17620	17620	17620	17620	892
363	20241210	154800	440065120	17620	17620	17620	17620	0
364	20241210	154700	440065120	17620	17620	17620	17620	0
365	20241210	154600	440065120	17620	17620	17620	17620	0
366	20241210	154500	440065120	17620	17620	17620	17620	0
367	20241210	154400	440065120	17620	17620	17620	17620	0
368	20241210	154300	440065120	17620	17620	17620	17620	0
369	20241210	154200	440065120	17620	17620	17620	17620	0
370	20241210	154100	440065120	17620	17620	17620	17620	0
371	20241210	154000	440065120	17620	17620	17620	17620	0
372	20241210	153900	440065120	17620	17620	17620	17620	0
373	20241210	153800	440065120	17620	17620	17620	17620	0
374	20241210	153700	440065120	17620	17620	17620	17620	0
375	20241210	153600	440065120	17620	17620	17620	17620	0
376	20241210	153500	440065120	17620	17620	17620	17620	0
377	20241210	153400	440065120	17620	17620	17620	17620	0
378	20241210	153300	440065120	17620	17620	17620	17620	0
379	20241210	153200	440065120	17620	17620	17620	17620	0
380	20241210	153100	440065120	17620	17620	17620	17620	0
381	20241210	153000	440065120	17620	17620	17620	17620	892
382	20241210	152900	424348080	17620	17620	17620	17620	0
383	20241210	152800	424348080	17620	17620	17620	17620	0
384	20241210	152700	424348080	17620	17620	17620	17620	0
385	20241210	152600	424348080	17620	17620	17620	17620	0
386	20241210	152500	424348080	17620	17620	17620	17620	0
387	20241210	152400	424348080	17620	17620	17620	17620	0
388	20241210	152300	424348080	17620	17620	17620	17620	0
389	20241210	152200	424348080	17620	17620	17620	17620	0
390	20241210	152100	424348080	17620	17620	17620	17620	0
391	20241210	152000	424348080	17620	17620	17620	17620	0
392	20241210	151900	424348080	17620	17620	17620	17620	0
393	20241210	151800	424348080	17620	17620	17620	17620	1
394	20241210	151700	424330460	17620	17620	17620	17620	1
395	20241210	151600	424312840	17520	17520	17520	17520	0
396	20241210	151500	424312840	17520	17520	17520	17520	0
397	20241210	151400	424312840	17520	17520	17520	17520	0
398	20241210	151300	424312840	17520	17520	17520	17520	0
399	20241210	151200	424312840	17520	17520	17520	17520	0
400	20241210	151100	424312840	17520	17520	17520	17520	0
401	20241210	151000	424312840	17520	17520	17520	17520	24
402	20241210	150900	423892360	17640	17640	17640	17640	0
403	20241210	150800	423892360	17640	17640	17640	17640	0
404	20241210	150700	423892360	17640	17640	17640	17640	0
405	20241210	150600	423892360	17640	17510	17640	17510	101
406	20241210	150500	422112150	17540	17540	17540	17540	0
407	20241210	150400	422112150	17540	17540	17540	17540	0
408	20241210	150300	422112150	17540	17540	17540	17540	0
409	20241210	150200	422112150	17540	17530	17540	17530	10
410	20241210	150100	421936760	17540	17540	17540	17540	0
411	20241210	150000	421936760	17540	17540	17540	17540	0
412	20241210	145900	421936760	17540	17540	17540	17540	1
413	20241210	145800	421919220	17470	17460	17470	17460	3
414	20241210	145700	421866830	17450	17450	17450	17450	10
415	20241210	145600	421692330	17540	17540	17540	17540	0
416	20241210	145500	421692330	17540	17480	17640	17480	511
417	20241210	145400	412714000	17480	17540	17540	17450	403
418	20241210	145300	405677100	17550	17550	17550	17550	58
419	20241210	145200	404659200	17550	17550	17550	17550	0
420	20241210	145100	404659200	17550	17550	17550	17550	0
421	20241210	145000	404659200	17550	17550	17550	17550	0
422	20241210	144900	404659200	17550	17550	17550	17550	0
423	20241210	144800	404659200	17550	17500	17550	17500	120
424	20241210	144700	402558000	17490	17490	17490	17490	0
425	20241210	144600	402558000	17490	17490	17490	17490	12
426	20241210	144500	402348120	17490	17490	17490	17490	0
427	20241210	144400	402348120	17490	17490	17490	17490	0
428	20241210	144300	402348120	17490	17410	17490	17410	110
429	20241210	144200	400432220	17490	17490	17490	17490	0
430	20241210	144100	400432220	17490	17420	17490	17410	62
431	20241210	144000	399351830	17420	17490	17490	17410	50
432	20241210	143900	398480570	17500	17500	17500	17500	0
433	20241210	143800	398480570	17500	17500	17500	17500	0
434	20241210	143700	398480570	17500	17500	17500	17500	0
435	20241210	143600	398480570	17500	17500	17500	17500	0
436	20241210	143500	398480570	17500	17500	17500	17500	0
437	20241210	143400	398480570	17500	17500	17500	17500	0
438	20241210	143300	398480570	17500	17500	17500	17500	0
439	20241210	143200	398480570	17500	17500	17500	17500	4
440	20241210	143100	398410570	17550	17550	17550	17550	0
441	20241210	143000	398410570	17550	17550	17550	17550	0
442	20241210	142900	398410570	17550	17510	17550	17510	80
443	20241210	142800	397009370	17560	17560	17560	17560	0
444	20241210	142700	397009370	17560	17560	17560	17560	0
445	20241210	142600	397009370	17560	17560	17560	17560	0
446	20241210	142500	397009370	17560	17560	17560	17560	0
447	20241210	142400	397009370	17560	17560	17560	17560	0
448	20241210	142300	397009370	17560	17560	17560	17560	25
449	20241210	142200	396570370	17560	17560	17560	17560	12
450	20241210	142100	396359650	17570	17570	17570	17570	0
451	20241210	142000	396359650	17570	17570	17570	17570	0
452	20241210	141900	396359650	17570	17570	17570	17570	0
453	20241210	141800	396359650	17570	17570	17570	17570	0
454	20241210	141700	396359650	17570	17570	17570	17570	0
455	20241210	141600	396359650	17570	17570	17570	17570	0
456	20241210	141500	396359650	17570	17570	17570	17570	0
457	20241210	141400	396359650	17570	17570	17570	17570	0
458	20241210	141300	396359650	17570	17570	17570	17570	0
459	20241210	141200	396359650	17570	17570	17570	17570	0
460	20241210	141100	396359650	17570	17570	17570	17570	0
461	20241210	141000	396359650	17570	17570	17570	17570	0
462	20241210	140900	396359650	17570	17570	17570	17570	0
463	20241210	140800	396359650	17570	17570	17570	17570	0
464	20241210	140700	396359650	17570	17570	17570	17570	0
465	20241210	140600	396359650	17570	17570	17570	17570	0
466	20241210	140500	396359650	17570	17570	17570	17570	1
467	20241210	140400	396342080	17580	17590	17590	17580	2
468	20241210	140300	396306910	17600	17600	17600	17600	0
469	20241210	140200	396306910	17600	17600	17600	17600	0
470	20241210	140100	396306910	17600	17600	17600	17600	0
471	20241210	140000	396306910	17600	17500	17600	17500	110
472	20241210	135900	394380910	17500	17500	17500	17500	0
473	20241210	135800	394380910	17500	17500	17500	17500	2
474	20241210	135700	394345910	17600	17600	17600	17600	0
475	20241210	135600	394345910	17600	17600	17600	17600	3
476	20241210	135500	394293110	17600	17600	17600	17600	0
477	20241210	135400	394293110	17600	17600	17600	17600	2
478	20241210	135300	394257910	17610	17610	17610	17610	0
479	20241210	135200	394257910	17610	17610	17610	17610	0
480	20241210	135100	394257910	17610	17610	17610	17610	0
481	20241210	135000	394257910	17610	17610	17610	17610	0
482	20241210	134900	394257910	17610	17610	17610	17610	0
483	20241210	134800	394257910	17610	17610	17610	17610	0
484	20241210	134700	394257910	17610	17610	17610	17610	0
485	20241210	134600	394257910	17610	17610	17610	17610	0
486	20241210	134500	394257910	17610	17610	17610	17610	0
487	20241210	134400	394257910	17610	17610	17610	17610	0
488	20241210	134300	394257910	17610	17610	17610	17610	0
489	20241210	134200	394257910	17610	17610	17610	17610	0
490	20241210	134100	394257910	17610	17610	17610	17610	0
491	20241210	134000	394257910	17610	17610	17610	17610	0
492	20241210	133900	394257910	17610	17610	17610	17610	0
493	20241210	133800	394257910	17610	17610	17610	17610	0
494	20241210	133700	394257910	17610	17610	17610	17610	0
495	20241210	133600	394257910	17610	17610	17610	17610	0
496	20241210	133500	394257910	17610	17610	17610	17610	0
497	20241210	133400	394257910	17610	17610	17610	17610	0
498	20241210	133300	394257910	17610	17610	17610	17610	0
499	20241210	133200	394257910	17610	17610	17610	17610	0
500	20241210	133100	394257910	17610	17610	17610	17610	0
501	20241210	133000	394257910	17610	17610	17610	17610	0
502	20241210	132900	394257910	17610	17610	17610	17610	0
503	20241210	132800	394257910	17610	17610	17610	17610	0
504	20241210	132700	394257910	17610	17610	17610	17610	0
505	20241210	132600	394257910	17610	17610	17610	17610	0
506	20241210	132500	394257910	17610	17610	17610	17610	2
507	20241210	132400	394222690	17610	17610	17610	17610	0
508	20241210	132300	394222690	17610	17610	17610	17610	0
509	20241210	132200	394222690	17610	17610	17610	17610	0
510	20241210	132100	394222690	17610	17610	17610	17610	0
511	20241210	132000	394222690	17610	17610	17610	17610	0
512	20241210	131900	394222690	17610	17610	17610	17610	0
513	20241210	131800	394222690	17610	17610	17610	17610	0
514	20241210	131700	394222690	17610	17610	17610	17610	2
515	20241210	131600	394187470	17590	17590	17590	17590	0
516	20241210	131500	394187470	17590	17590	17590	17590	0
517	20241210	131400	394187470	17590	17590	17590	17590	0
518	20241210	131300	394187470	17590	17560	17590	17410	99
519	20241210	131200	392457440	17590	17590	17590	17590	1
520	20241210	131100	392439850	17600	17600	17600	17600	0
521	20241210	131000	392439850	17600	17600	17600	17600	0
522	20241210	130900	392439850	17600	17600	17600	17600	0
523	20241210	130800	392439850	17600	17600	17600	17600	0
524	20241210	130700	392439850	17600	17600	17600	17600	0
525	20241210	130600	392439850	17600	17600	17600	17600	0
526	20241210	130500	392439850	17600	17600	17600	17600	0
527	20241210	130400	392439850	17600	17600	17600	17600	0
528	20241210	130300	392439850	17600	17600	17600	17600	0
529	20241210	130200	392439850	17600	17600	17600	17600	0
530	20241210	130100	392439850	17600	17600	17600	17600	0
531	20241210	130000	392439850	17600	17600	17600	17600	0
532	20241210	125900	392439850	17600	17580	17600	17540	1765
533	20241210	125800	361436700	17550	17550	17550	17550	0
534	20241210	125700	361436700	17550	17550	17550	17550	0
535	20241210	125600	361436700	17550	17550	17550	17550	0
536	20241210	125500	361436700	17550	17550	17550	17550	0
537	20241210	125400	361436700	17550	17550	17550	17550	0
538	20241210	125300	361436700	17550	17550	17550	17550	100
539	20241210	125200	359681700	17510	17510	17510	17510	0
540	20241210	125100	359681700	17510	17510	17510	17510	0
541	20241210	125000	359681700	17510	17510	17510	17510	0
542	20241210	124900	359681700	17510	17510	17510	17510	70
543	20241210	124800	358456000	17510	17510	17510	17510	0
544	20241210	124700	358456000	17510	17510	17510	17510	0
545	20241210	124600	358456000	17510	17510	17510	17510	0
546	20241210	124500	358456000	17510	17510	17510	17510	0
547	20241210	124400	358456000	17510	17510	17510	17510	0
548	20241210	124300	358456000	17510	17510	17510	17510	0
549	20241210	124200	358456000	17510	17510	17510	17510	115
550	20241210	124100	356442350	17510	17530	17530	17510	685
551	20241210	124000	344447010	17520	17520	17520	17520	0
552	20241210	123900	344447010	17520	17520	17520	17520	0
553	20241210	123800	344447010	17520	17520	17520	17520	0
554	20241210	123700	344447010	17520	17520	17520	17520	0
555	20241210	123600	344447010	17520	17530	17530	17520	20
556	20241210	123500	344096600	17580	17570	17580	17570	89
557	20241210	123400	342532370	17570	17510	17570	17510	330
558	20241210	123300	336753410	17510	17490	17510	17490	342
559	20241210	123200	330768790	17500	17500	17500	17410	72
560	20241210	123100	329513250	17510	17510	17510	17510	0
561	20241210	123000	329513250	17510	17510	17510	17510	34
562	20241210	122900	328917910	17560	17560	17560	17560	0
563	20241210	122800	328917910	17560	17560	17560	17560	10
564	20241210	122700	328742310	17600	17600	17600	17600	0
565	20241210	122600	328742310	17600	17600	17600	17590	318
566	20241210	122500	323145530	17690	17690	17690	17690	0
567	20241210	122400	323145530	17690	17690	17690	17690	0
568	20241210	122300	323145530	17690	17690	17690	17690	0
569	20241210	122200	323145530	17690	17690	17690	17690	0
570	20241210	122100	323145530	17690	17690	17690	17690	0
571	20241210	122000	323145530	17690	17690	17690	17690	15
572	20241210	121900	322880180	17700	17660	17700	17640	57
573	20241210	121800	321872920	17670	17720	17720	17670	19
574	20241210	121700	321536920	17820	17740	17820	17740	422
575	20241210	121600	314047880	17740	17740	17740	17740	0
576	20241210	121500	314047880	17740	17740	17740	17740	0
577	20241210	121400	314047880	17740	17740	17740	17740	0
578	20241210	121300	314047880	17740	17740	17740	17740	0
579	20241210	121200	314047880	17740	17740	17740	17740	58
580	20241210	121100	313018960	17740	17760	17760	17740	143
581	20241210	121000	310479910	17860	17860	17860	17860	0
582	20241210	120900	310479910	17860	17860	17860	17860	0
583	20241210	120800	310479910	17860	17860	17860	17860	0
584	20241210	120700	310479910	17860	17850	17860	17850	3
585	20241210	120600	310426350	17850	17850	17850	17850	0
586	20241210	120500	310426350	17850	17850	17850	17850	0
587	20241210	120400	310426350	17850	17850	17850	17850	0
588	20241210	120300	310426350	17850	17850	17850	17850	0
589	20241210	120200	310426350	17850	17850	17850	17850	30
590	20241210	120100	309890850	17880	17880	17880	17880	0
591	20241210	120000	309890850	17880	17880	17880	17880	3
592	20241210	115900	309837210	17880	17860	17880	17860	15
593	20241210	115800	309569170	17670	17670	17670	17670	0
594	20241210	115700	309569170	17670	17800	17890	17670	92
595	20241210	115600	307927180	17800	17800	17800	17800	0
596	20241210	115500	307927180	17800	17800	17800	17800	0
597	20241210	115400	307927180	17800	17790	17800	17790	17
598	20241210	115300	307624700	17790	17790	17790	17790	16
599	20241210	115200	307340060	17790	17790	17790	17790	22
600	20241210	115100	306948680	17790	17790	17790	17790	0
601	20241210	115000	306948680	17790	17750	17790	17750	79
602	20241210	114900	305543760	17750	17750	17750	17750	0
603	20241210	114800	305543760	17750	17750	17750	17750	4
604	20241210	114700	305472760	17750	17670	17750	17670	36
605	20241210	114600	304834030	17660	17660	17660	17660	0
606	20241210	114500	304834030	17660	17660	17660	17660	0
607	20241210	114400	304834030	17660	17660	17660	17660	0
608	20241210	114300	304834030	17660	17660	17660	17660	0
609	20241210	114200	304834030	17660	17660	17660	17660	0
610	20241210	114100	304834030	17660	17660	17660	17660	5
611	20241210	114000	304745730	17660	17660	17660	17660	0
612	20241210	113900	304745730	17660	17670	17670	17660	3
613	20241210	113800	304692730	17790	17750	17790	17750	8
614	20241210	113700	304550590	17750	17750	17750	17750	0
615	20241210	113600	304550590	17750	17750	17750	17750	0
616	20241210	113500	304550590	17750	17750	17750	17750	1
617	20241210	113400	304532840	17750	17750	17750	17750	0
618	20241210	113300	304532840	17750	17700	17750	17700	150
619	20241210	113200	301877140	17700	17700	17700	17700	0
620	20241210	113100	301877140	17700	17700	17700	17700	0
621	20241210	113000	301877140	17700	17700	17700	17700	0
622	20241210	112900	301877140	17700	17700	17700	17700	0
623	20241210	112800	301877140	17700	17700	17700	17700	0
624	20241210	112700	301877140	17700	17700	17700	17700	20
625	20241210	112600	301523140	17700	17700	17700	17700	0
626	20241210	112500	301523140	17700	17700	17700	17700	0
627	20241210	112400	301523140	17700	17700	17700	17700	0
628	20241210	112300	301523140	17700	17700	17700	17700	0
629	20241210	112200	301523140	17700	17700	17700	17700	0
630	20241210	112100	301523140	17700	17700	17700	17700	0
631	20241210	112000	301523140	17700	17700	17700	17700	0
632	20241210	111900	301523140	17700	17700	17700	17700	0
633	20241210	111800	301523140	17700	17700	17700	17700	0
634	20241210	111700	301523140	17700	17700	17700	17700	0
635	20241210	111600	301523140	17700	17700	17700	17700	0
636	20241210	111500	301523140	17700	17700	17700	17700	46
637	20241210	111400	300708940	17650	17670	17670	17650	207
638	20241210	111300	297051370	17700	17700	17700	17700	0
639	20241210	111200	297051370	17700	17700	17700	17700	0
640	20241210	111100	297051370	17700	17700	17700	17700	1
641	20241210	111000	297033670	17800	17800	17800	17800	0
642	20241210	110900	297033670	17800	17800	17800	17800	0
643	20241210	110800	297033670	17800	17800	17800	17800	0
644	20241210	110700	297033670	17800	17800	17800	17800	0
645	20241210	110600	297033670	17800	17800	17800	17800	0
646	20241210	110500	297033670	17800	17800	17800	17800	0
647	20241210	110400	297033670	17800	17800	17800	17800	4
648	20241210	110300	296962470	17800	17800	17800	17800	0
649	20241210	110200	296962470	17800	17800	17800	17800	0
650	20241210	110100	296962470	17800	17800	17800	17800	0
651	20241210	110000	296962470	17800	17800	17800	17800	0
652	20241210	105900	296962470	17800	17800	17800	17800	0
653	20241210	105800	296962470	17800	17760	17800	17760	73
654	20241210	105700	295664770	17750	17740	17750	17740	106
655	20241210	105600	293783320	17740	17740	17740	17740	0
656	20241210	105500	293783320	17740	17740	17740	17740	0
657	20241210	105400	293783320	17740	17710	17740	17710	91
658	20241210	105300	292170690	17710	17710	17710	17710	0
659	20241210	105200	292170690	17710	17710	17710	17710	0
660	20241210	105100	292170690	17710	17710	17710	17710	0
661	20241210	105000	292170690	17710	17510	17710	17500	856
662	20241210	104900	277138200	17500	17500	17500	17500	0
663	20241210	104800	277138200	17500	17730	17730	17500	1095
664	20241210	104700	257952440	17750	17750	17750	17750	0
665	20241210	104600	257952440	17750	17750	17750	17750	0
666	20241210	104500	257952440	17750	17750	17750	17750	77
667	20241210	104400	256585690	17510	17510	17510	17510	0
668	20241210	104300	256585690	17510	17520	17750	17510	328
669	20241210	104200	250838790	17510	17650	17650	17510	320
670	20241210	104100	245211140	17750	17750	17750	17750	104
671	20241210	104000	243365140	17750	17630	17750	17630	233
672	20241210	103900	239257110	17740	17740	17740	17740	0
673	20241210	103800	239257110	17740	17730	17740	17730	27
674	20241210	103700	238778140	17730	17720	17730	17720	103
675	20241210	103600	236951960	17570	17570	17570	17570	0
676	20241210	103500	236951960	17570	17570	17570	17570	348
677	20241210	103400	230837600	17680	17680	17680	17680	0
678	20241210	103300	230837600	17680	17680	17680	17680	0
679	20241210	103200	230837600	17680	17670	17680	17670	162
680	20241210	103100	227973530	17680	17680	17680	17680	0
681	20241210	103000	227973530	17680	17680	17680	17680	0
682	20241210	102900	227973530	17680	17690	17690	17680	2
683	20241210	102800	227938160	17730	17710	17740	17710	110
684	20241210	102700	225989570	17700	17700	17700	17700	0
685	20241210	102600	225989570	17700	17700	17700	17700	0
686	20241210	102500	225989570	17700	17570	17700	17570	281
687	20241210	102400	221022930	17550	17560	17560	17550	15
688	20241210	102300	220759550	17660	17630	17660	17510	87
689	20241210	102200	219231620	17500	17570	17570	17500	60
690	20241210	102100	218180150	17500	17550	17550	17500	60
691	20241210	102000	217128980	17660	17660	17660	17660	0
692	20241210	101900	217128980	17660	17660	17660	17660	0
693	20241210	101800	217128980	17660	17660	17660	17660	0
694	20241210	101700	217128980	17660	17530	17660	17530	40
695	20241210	101600	216426480	17530	17530	17530	17530	50
696	20241210	101500	215549980	17530	17530	17530	17530	200
697	20241210	101400	212043980	17500	17500	17500	17500	0
698	20241210	101300	212043980	17500	17680	17680	17500	785
699	20241210	101200	198271790	17680	17680	17680	17680	17
700	20241210	101100	197971230	17680	17640	17680	17640	28
701	20241210	101000	197477190	17610	17610	17610	17610	0
702	20241210	100900	197477190	17610	17630	17660	17610	22
703	20241210	100800	197089420	17620	17610	17620	17610	26
704	20241210	100700	196631400	17570	17570	17570	17570	1
705	20241210	100600	196613830	17620	17560	17620	17560	1141
706	20241210	100500	176531640	17550	17550	17550	17550	23
707	20241210	100400	176127990	17550	17550	17550	17550	4
708	20241210	100300	176057790	17530	17500	17530	17500	379
709	20241210	100200	169424990	17500	17450	17500	17450	880
710	20241210	100100	154049560	17450	17450	17450	17450	51
711	20241210	100000	153159610	17450	17450	17450	17450	0
712	20241210	095900	153159610	17450	17430	17450	17430	29
713	20241210	095800	152653660	17440	17450	17450	17440	2
714	20241210	095700	152618770	17460	17460	17460	17460	8
715	20241210	095600	152479090	17460	17360	17460	17360	20
716	20241210	095500	152131510	17360	17370	17370	17360	260
717	20241210	095400	147617900	17460	17460	17460	17460	0
718	20241210	095300	147617900	17460	17460	17460	17460	60
719	20241210	095200	146570300	17460	17460	17460	17460	0
720	20241210	095100	146570300	17460	17460	17460	17460	0
721	20241210	095000	146570300	17460	17460	17460	17460	0
722	20241210	094900	146570300	17460	17460	17460	17460	0
723	20241210	094800	146570300	17460	17460	17460	17460	2
724	20241210	094700	146535380	17460	17460	17460	17460	0
725	20241210	094600	146535380	17460	17460	17460	17460	2
726	20241210	094500	146500460	17320	17350	17350	17320	182
727	20241210	094400	143342790	17350	17400	17460	17350	988
728	20241210	094300	126143500	17400	17410	17410	17400	50
729	20241210	094200	125273090	17410	17350	17410	17350	74
730	20241210	094100	123985410	17400	17390	17400	17390	54
731	20241210	094000	123046310	17390	17400	17400	17390	3
732	20241210	093900	122994120	17330	17330	17330	17330	50
733	20241210	093800	122127620	17400	17400	17400	17400	1
734	20241210	093700	122110220	17420	17420	17420	17420	15
735	20241210	093600	121848920	17400	17400	17400	17400	0
736	20241210	093500	121848920	17400	17390	17400	17390	629
737	20241210	093400	110904560	17380	17210	17380	17210	927
738	20241210	093300	94817580	17370	17370	17370	17370	0
739	20241210	093200	94817580	17370	17300	17370	17290	153
740	20241210	093100	92169810	17300	17300	17300	17300	100
741	20241210	093000	90439810	17300	17390	17390	17300	11
742	20241210	092900	90248610	17380	17290	17380	17290	498
743	20241210	092800	81618780	17190	17190	17190	17190	0
744	20241210	092700	81618780	17190	17190	17190	17190	0
745	20241210	092600	81618780	17190	17280	17280	17190	69
746	20241210	092500	80432310	17270	17190	17270	17190	168
747	20241210	092400	77540340	17190	17150	17190	17150	327
748	20241210	092300	71926670	17150	17080	17150	17080	257
749	20241210	092200	67522050	17090	16940	17220	16610	158
750	20241210	092100	64873660	17230	17150	17240	16940	321
751	20241210	092000	59353380	17240	17190	17240	17160	295
752	20241210	091900	54274800	17200	17170	17200	17170	110
753	20241210	091800	52384510	17160	16900	17160	16900	113
754	20241210	091700	50449170	17130	17120	17140	17120	120
755	20241210	091600	48393690	16990	17010	17010	16990	54
756	20241210	091500	47475720	17000	17000	17000	17000	0
757	20241210	091400	47475720	17000	17000	17000	17000	0
758	20241210	091300	47475720	17000	17100	17110	17000	254
759	20241210	091200	43150430	17100	16940	17100	16940	710
760	20241210	091100	31068950	16910	16830	16910	16830	138
761	20241210	091000	28738590	16830	16830	16830	16830	0
762	20241210	090900	28738590	16830	16830	16830	16830	0
763	20241210	090800	28738590	16830	16830	16830	16830	20
764	20241210	090700	28401990	16800	16830	16840	16460	76
765	20241210	090600	27131630	16440	16500	16500	16440	96
766	20241210	090500	25548490	16910	16910	16910	16910	2
767	20241210	090400	25514670	16310	16760	16760	16310	215
768	20241210	090300	21945050	16990	16990	16990	16990	0
769	20241210	090200	21945050	16990	16680	16990	16680	906
770	20241210	090100	6808270	16680	16680	16680	16680	1
771	20241210	090000	6791590	16600	16100	16600	16100	419