KissMeData/453860/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	214900	292354970	19000	19000	19000	19000	121
3	20241223	214800	292354970	19000	19000	19000	19000	0
4	20241223	214700	292354970	19000	19000	19000	19000	0
5	20241223	214600	292354970	19000	19000	19000	19000	0
6	20241223	214500	292354970	19000	19000	19000	19000	0
7	20241223	214400	292354970	19000	19000	19000	19000	0
8	20241223	214300	292354970	19000	19000	19000	19000	0
9	20241223	214200	292354970	19000	19000	19000	19000	0
10	20241223	214100	292354970	19000	19000	19000	19000	0
11	20241223	214000	292354970	19000	19000	19000	19000	0
12	20241223	213900	292354970	19000	19000	19000	19000	0
13	20241223	213800	292354970	19000	19000	19000	19000	0
14	20241223	213700	292354970	19000	19000	19000	19000	0
15	20241223	213600	292354970	19000	19000	19000	19000	0
16	20241223	213500	292354970	19000	19000	19000	19000	0
17	20241223	213400	292354970	19000	19000	19000	19000	0
18	20241223	213300	292354970	19000	19000	19000	19000	0
19	20241223	213200	292354970	19000	19000	19000	19000	0
20	20241223	213100	292354970	19000	19000	19000	19000	0
21	20241223	213000	292354970	19000	19000	19000	19000	0
22	20241223	212900	292354970	19000	19000	19000	19000	0
23	20241223	212800	292354970	19000	19000	19000	19000	0
24	20241223	212700	292354970	19000	19000	19000	19000	0
25	20241223	212600	292354970	19000	19000	19000	19000	0
26	20241223	212500	292354970	19000	19000	19000	19000	0
27	20241223	212400	292354970	19000	19000	19000	19000	0
28	20241223	212300	292354970	19000	19000	19000	19000	0
29	20241223	212200	292354970	19000	19000	19000	19000	0
30	20241223	212100	292354970	19000	19000	19000	19000	0
31	20241223	212000	292354970	19000	19000	19000	19000	0
32	20241223	211900	292354970	19000	19000	19000	19000	121
33	20241223	211800	292354970	19000	19000	19000	19000	0
34	20241223	211700	292354970	19000	19000	19000	19000	0
35	20241223	211600	292354970	19000	19000	19000	19000	0
36	20241223	211500	292354970	19000	19000	19000	19000	0
37	20241223	211400	292354970	19000	19000	19000	19000	0
38	20241223	211300	292354970	19000	19000	19000	19000	0
39	20241223	211200	292354970	19000	19000	19000	19000	0
40	20241223	211100	292354970	19000	19000	19000	19000	0
41	20241223	211000	292354970	19000	19000	19000	19000	0
42	20241223	210900	292354970	19000	19000	19000	19000	0
43	20241223	210800	292354970	19000	19000	19000	19000	0
44	20241223	210700	292354970	19000	19000	19000	19000	0
45	20241223	210600	292354970	19000	19000	19000	19000	0
46	20241223	210500	292354970	19000	19000	19000	19000	0
47	20241223	210400	292354970	19000	19000	19000	19000	0
48	20241223	210300	292354970	19000	19000	19000	19000	0
49	20241223	210200	292354970	19000	19000	19000	19000	0
50	20241223	210100	292354970	19000	19000	19000	19000	0
51	20241223	210000	292354970	19000	19000	19000	19000	0
52	20241223	205900	292354970	19000	19000	19000	19000	0
53	20241223	205800	292354970	19000	19000	19000	19000	0
54	20241223	205700	292354970	19000	19000	19000	19000	0
55	20241223	205600	292354970	19000	19000	19000	19000	0
56	20241223	205500	292354970	19000	19000	19000	19000	0
57	20241223	205400	292354970	19000	19000	19000	19000	0
58	20241223	205300	292354970	19000	19000	19000	19000	0
59	20241223	205200	292354970	19000	19000	19000	19000	0
60	20241223	205100	292354970	19000	19000	19000	19000	0
61	20241223	205000	292354970	19000	19000	19000	19000	0
62	20241223	204900	292354970	19000	19000	19000	19000	121
63	20241223	204800	292354970	19000	19000	19000	19000	0
64	20241223	204700	292354970	19000	19000	19000	19000	0
65	20241223	204600	292354970	19000	19000	19000	19000	0
66	20241223	204500	292354970	19000	19000	19000	19000	0
67	20241223	204400	292354970	19000	19000	19000	19000	0
68	20241223	204300	292354970	19000	19000	19000	19000	0
69	20241223	204200	292354970	19000	19000	19000	19000	0
70	20241223	204100	292354970	19000	19000	19000	19000	0
71	20241223	204000	292354970	19000	19000	19000	19000	0
72	20241223	203900	292354970	19000	19000	19000	19000	0
73	20241223	203800	292354970	19000	19000	19000	19000	0
74	20241223	203700	292354970	19000	19000	19000	19000	0
75	20241223	203600	292354970	19000	19000	19000	19000	0
76	20241223	203500	292354970	19000	19000	19000	19000	0
77	20241223	203400	292354970	19000	19000	19000	19000	0
78	20241223	203300	292354970	19000	19000	19000	19000	0
79	20241223	203200	292354970	19000	19000	19000	19000	0
80	20241223	203100	292354970	19000	19000	19000	19000	0
81	20241223	203000	292354970	19000	19000	19000	19000	0
82	20241223	202900	292354970	19000	19000	19000	19000	0
83	20241223	202800	292354970	19000	19000	19000	19000	0
84	20241223	202700	292354970	19000	19000	19000	19000	0
85	20241223	202600	292354970	19000	19000	19000	19000	0
86	20241223	202500	292354970	19000	19000	19000	19000	0
87	20241223	202400	292354970	19000	19000	19000	19000	0
88	20241223	202300	292354970	19000	19000	19000	19000	0
89	20241223	202200	292354970	19000	19000	19000	19000	0
90	20241223	202100	292354970	19000	19000	19000	19000	0
91	20241223	202000	292354970	19000	19000	19000	19000	0
92	20241223	201900	292354970	19000	19000	19000	19000	121
93	20241223	201800	292354970	19000	19000	19000	19000	0
94	20241223	201700	292354970	19000	19000	19000	19000	0
95	20241223	201600	292354970	19000	19000	19000	19000	0
96	20241223	201500	292354970	19000	19000	19000	19000	0
97	20241223	201400	292354970	19000	19000	19000	19000	0
98	20241223	201300	292354970	19000	19000	19000	19000	0
99	20241223	201200	292354970	19000	19000	19000	19000	0
100	20241223	201100	292354970	19000	19000	19000	19000	0
101	20241223	201000	292354970	19000	19000	19000	19000	0
102	20241223	200900	292354970	19000	19000	19000	19000	0
103	20241223	200800	292354970	19000	19000	19000	19000	0
104	20241223	200700	292354970	19000	19000	19000	19000	0
105	20241223	200600	292354970	19000	19000	19000	19000	0
106	20241223	200500	292354970	19000	19000	19000	19000	0
107	20241223	200400	292354970	19000	19000	19000	19000	0
108	20241223	200300	292354970	19000	19000	19000	19000	0
109	20241223	200200	292354970	19000	19000	19000	19000	0
110	20241223	200100	292354970	19000	19000	19000	19000	0
111	20241223	200000	292354970	19000	19000	19000	19000	0
112	20241223	195900	292354970	19000	19000	19000	19000	0
113	20241223	195800	292354970	19000	19000	19000	19000	0
114	20241223	195700	292354970	19000	19000	19000	19000	0
115	20241223	195600	292354970	19000	19000	19000	19000	0
116	20241223	195500	292354970	19000	19000	19000	19000	0
117	20241223	195400	292354970	19000	19000	19000	19000	0
118	20241223	195300	292354970	19000	19000	19000	19000	0
119	20241223	195200	292354970	19000	19000	19000	19000	0
120	20241223	195100	292354970	19000	19000	19000	19000	0
121	20241223	195000	292354970	19000	19000	19000	19000	0
122	20241223	194900	292354970	19000	19000	19000	19000	121
123	20241223	194800	292354970	19000	19000	19000	19000	0
124	20241223	194700	292354970	19000	19000	19000	19000	0
125	20241223	194600	292354970	19000	19000	19000	19000	0
126	20241223	194500	292354970	19000	19000	19000	19000	0
127	20241223	194400	292354970	19000	19000	19000	19000	0
128	20241223	194300	292354970	19000	19000	19000	19000	0
129	20241223	194200	292354970	19000	19000	19000	19000	0
130	20241223	194100	292354970	19000	19000	19000	19000	0
131	20241223	194000	292354970	19000	19000	19000	19000	0
132	20241223	193900	292354970	19000	19000	19000	19000	0
133	20241223	193800	292354970	19000	19000	19000	19000	0
134	20241223	193700	292354970	19000	19000	19000	19000	0
135	20241223	193600	292354970	19000	19000	19000	19000	0
136	20241223	193500	292354970	19000	19000	19000	19000	0
137	20241223	193400	292354970	19000	19000	19000	19000	0
138	20241223	193300	292354970	19000	19000	19000	19000	0
139	20241223	193200	292354970	19000	19000	19000	19000	0
140	20241223	193100	292354970	19000	19000	19000	19000	0
141	20241223	193000	292354970	19000	19000	19000	19000	0
142	20241223	192900	292354970	19000	19000	19000	19000	0
143	20241223	192800	292354970	19000	19000	19000	19000	0
144	20241223	192700	292354970	19000	19000	19000	19000	0
145	20241223	192600	292354970	19000	19000	19000	19000	0
146	20241223	192500	292354970	19000	19000	19000	19000	0
147	20241223	192400	292354970	19000	19000	19000	19000	0
148	20241223	192300	292354970	19000	19000	19000	19000	0
149	20241223	192200	292354970	19000	19000	19000	19000	0
150	20241223	192100	292354970	19000	19000	19000	19000	0
151	20241223	192000	292354970	19000	19000	19000	19000	0
152	20241223	191900	292354970	19000	19000	19000	19000	121
153	20241223	191800	292354970	19000	19000	19000	19000	0
154	20241223	191700	292354970	19000	19000	19000	19000	0
155	20241223	191600	292354970	19000	19000	19000	19000	0
156	20241223	191500	292354970	19000	19000	19000	19000	0
157	20241223	191400	292354970	19000	19000	19000	19000	0
158	20241223	191300	292354970	19000	19000	19000	19000	0
159	20241223	191200	292354970	19000	19000	19000	19000	0
160	20241223	191100	292354970	19000	19000	19000	19000	0
161	20241223	191000	292354970	19000	19000	19000	19000	0
162	20241223	190900	292354970	19000	19000	19000	19000	0
163	20241223	190800	292354970	19000	19000	19000	19000	0
164	20241223	190700	292354970	19000	19000	19000	19000	0
165	20241223	190600	292354970	19000	19000	19000	19000	0
166	20241223	190500	292354970	19000	19000	19000	19000	0
167	20241223	190400	292354970	19000	19000	19000	19000	0
168	20241223	190300	292354970	19000	19000	19000	19000	0
169	20241223	190200	292354970	19000	19000	19000	19000	0
170	20241223	190100	292354970	19000	19000	19000	19000	0
171	20241223	190000	292354970	19000	19000	19000	19000	0
172	20241223	185900	292354970	19000	19000	19000	19000	0
173	20241223	185800	292354970	19000	19000	19000	19000	0
174	20241223	185700	292354970	19000	19000	19000	19000	0
175	20241223	185600	292354970	19000	19000	19000	19000	0
176	20241223	185500	292354970	19000	19000	19000	19000	0
177	20241223	185400	292354970	19000	19000	19000	19000	0
178	20241223	185300	292354970	19000	19000	19000	19000	0
179	20241223	185200	292354970	19000	19000	19000	19000	0
180	20241223	185100	292354970	19000	19000	19000	19000	0
181	20241223	185000	292354970	19000	19000	19000	19000	0
182	20241223	184900	292354970	19000	19000	19000	19000	121
183	20241223	184800	292354970	19000	19000	19000	19000	0
184	20241223	184700	292354970	19000	19000	19000	19000	0
185	20241223	184600	292354970	19000	19000	19000	19000	0
186	20241223	184500	292354970	19000	19000	19000	19000	0
187	20241223	184400	292354970	19000	19000	19000	19000	0
188	20241223	184300	292354970	19000	19000	19000	19000	0
189	20241223	184200	292354970	19000	19000	19000	19000	0
190	20241223	184100	292354970	19000	19000	19000	19000	0
191	20241223	184000	292354970	19000	19000	19000	19000	0
192	20241223	183900	292354970	19000	19000	19000	19000	0
193	20241223	183800	292354970	19000	19000	19000	19000	0
194	20241223	183700	292354970	19000	19000	19000	19000	0
195	20241223	183600	292354970	19000	19000	19000	19000	0
196	20241223	183500	292354970	19000	19000	19000	19000	0
197	20241223	183400	292354970	19000	19000	19000	19000	0
198	20241223	183300	292354970	19000	19000	19000	19000	0
199	20241223	183200	292354970	19000	19000	19000	19000	0
200	20241223	183100	292354970	19000	19000	19000	19000	0
201	20241223	183000	292354970	19000	19000	19000	19000	0
202	20241223	182900	292354970	19000	19000	19000	19000	0
203	20241223	182800	292354970	19000	19000	19000	19000	0
204	20241223	182700	292354970	19000	19000	19000	19000	0
205	20241223	182600	292354970	19000	19000	19000	19000	0
206	20241223	182500	292354970	19000	19000	19000	19000	0
207	20241223	182400	292354970	19000	19000	19000	19000	0
208	20241223	182300	292354970	19000	19000	19000	19000	0
209	20241223	182200	292354970	19000	19000	19000	19000	0
210	20241223	182100	292354970	19000	19000	19000	19000	0
211	20241223	182000	292354970	19000	19000	19000	19000	0
212	20241223	181900	292354970	19000	19000	19000	19000	121
213	20241223	181800	292354970	19000	19000	19000	19000	0
214	20241223	181700	292354970	19000	19000	19000	19000	0
215	20241223	181600	292354970	19000	19000	19000	19000	0
216	20241223	181500	292354970	19000	19000	19000	19000	0
217	20241223	181400	292354970	19000	19000	19000	19000	0
218	20241223	181300	292354970	19000	19000	19000	19000	0
219	20241223	181200	292354970	19000	19000	19000	19000	0
220	20241223	181100	292354970	19000	19000	19000	19000	0
221	20241223	181000	292354970	19000	19000	19000	19000	0
222	20241223	180900	292354970	19000	19000	19000	19000	0
223	20241223	180800	292354970	19000	19000	19000	19000	0
224	20241223	180700	292354970	19000	19000	19000	19000	0
225	20241223	180600	292354970	19000	19000	19000	19000	0
226	20241223	180500	292354970	19000	19000	19000	19000	0
227	20241223	180400	292354970	19000	19000	19000	19000	0
228	20241223	180300	292354970	19000	19000	19000	19000	0
229	20241223	180200	292354970	19000	19000	19000	19000	0
230	20241223	180100	292354970	19000	19000	19000	19000	0
231	20241223	180000	292354970	19000	19000	19000	19000	0
232	20241223	175900	292354970	19000	19000	19000	19000	0
233	20241223	175800	292354970	19000	19000	19000	19000	0
234	20241223	175700	292354970	19000	19000	19000	19000	0
235	20241223	175600	292354970	19000	19000	19000	19000	0
236	20241223	175500	292354970	19000	19000	19000	19000	0
237	20241223	175400	292354970	19000	19000	19000	19000	0
238	20241223	175300	292354970	19000	19000	19000	19000	0
239	20241223	175200	292354970	19000	19000	19000	19000	0
240	20241223	175100	292354970	19000	19000	19000	19000	0
241	20241223	175000	292354970	19000	19000	19000	19000	0
242	20241223	174900	292354970	19000	19000	19000	19000	121
243	20241223	174800	292354970	19000	19000	19000	19000	0
244	20241223	174700	292354970	19000	19000	19000	19000	0
245	20241223	174600	292354970	19000	19000	19000	19000	0
246	20241223	174500	292354970	19000	19000	19000	19000	0
247	20241223	174400	292354970	19000	19000	19000	19000	0
248	20241223	174300	292354970	19000	19000	19000	19000	0
249	20241223	174200	292354970	19000	19000	19000	19000	0
250	20241223	174100	292354970	19000	19000	19000	19000	0
251	20241223	174000	292354970	19000	19000	19000	19000	0
252	20241223	173900	292354970	19000	19000	19000	19000	0
253	20241223	173800	292354970	19000	19000	19000	19000	0
254	20241223	173700	292354970	19000	19000	19000	19000	0
255	20241223	173600	292354970	19000	19000	19000	19000	0
256	20241223	173500	292354970	19000	19000	19000	19000	0
257	20241223	173400	292354970	19000	19000	19000	19000	0
258	20241223	173300	292354970	19000	19000	19000	19000	0
259	20241223	173200	292354970	19000	19000	19000	19000	0
260	20241223	173100	292354970	19000	19000	19000	19000	0
261	20241223	173000	292354970	19000	19000	19000	19000	0
262	20241223	172900	292354970	19000	19000	19000	19000	0
263	20241223	172800	292354970	19000	19000	19000	19000	0
264	20241223	172700	292354970	19000	19000	19000	19000	0
265	20241223	172600	292354970	19000	19000	19000	19000	0
266	20241223	172500	292354970	19000	19000	19000	19000	0
267	20241223	172400	292354970	19000	19000	19000	19000	0
268	20241223	172300	292354970	19000	19000	19000	19000	0
269	20241223	172200	292354970	19000	19000	19000	19000	0
270	20241223	172100	292354970	19000	19000	19000	19000	0
271	20241223	172000	292354970	19000	19000	19000	19000	0
272	20241223	171900	292354970	19000	19000	19000	19000	121
273	20241223	171800	292354970	19000	19000	19000	19000	0
274	20241223	171700	292354970	19000	19000	19000	19000	0
275	20241223	171600	292354970	19000	19000	19000	19000	0
276	20241223	171500	292354970	19000	19000	19000	19000	0
277	20241223	171400	292354970	19000	19000	19000	19000	0
278	20241223	171300	292354970	19000	19000	19000	19000	0
279	20241223	171200	292354970	19000	19000	19000	19000	0
280	20241223	171100	292354970	19000	19000	19000	19000	0
281	20241223	171000	292354970	19000	19000	19000	19000	0
282	20241223	170900	292354970	19000	19000	19000	19000	0
283	20241223	170800	292354970	19000	19000	19000	19000	0
284	20241223	170700	292354970	19000	19000	19000	19000	0
285	20241223	170600	292354970	19000	19000	19000	19000	0
286	20241223	170500	292354970	19000	19000	19000	19000	0
287	20241223	170400	292354970	19000	19000	19000	19000	0
288	20241223	170300	292354970	19000	19000	19000	19000	0
289	20241223	170200	292354970	19000	19000	19000	19000	0
290	20241223	170100	292354970	19000	19000	19000	19000	0
291	20241223	170000	292354970	19000	19000	19000	19000	0
292	20241223	165900	292354970	19000	19000	19000	19000	0
293	20241223	165800	292354970	19000	19000	19000	19000	0
294	20241223	165700	292354970	19000	19000	19000	19000	0
295	20241223	165600	292354970	19000	19000	19000	19000	0
296	20241223	165500	292354970	19000	19000	19000	19000	0
297	20241223	165400	292354970	19000	19000	19000	19000	0
298	20241223	165300	292354970	19000	19000	19000	19000	0
299	20241223	165200	292354970	19000	19000	19000	19000	0
300	20241223	165100	292354970	19000	19000	19000	19000	0
301	20241223	165000	292354970	19000	19000	19000	19000	0
302	20241223	164900	292354970	19000	19000	19000	19000	121
303	20241223	164800	292354970	19000	19000	19000	19000	0
304	20241223	164700	292354970	19000	19000	19000	19000	0
305	20241223	164600	292354970	19000	19000	19000	19000	0
306	20241223	164500	292354970	19000	19000	19000	19000	0
307	20241223	164400	292354970	19000	19000	19000	19000	0
308	20241223	164300	292354970	19000	19000	19000	19000	0
309	20241223	164200	292354970	19000	19000	19000	19000	0
310	20241223	164100	292354970	19000	19000	19000	19000	0
311	20241223	164000	292354970	19000	19000	19000	19000	0
312	20241223	163900	292354970	19000	19000	19000	19000	0
313	20241223	163800	292354970	19000	19000	19000	19000	0
314	20241223	163700	292354970	19000	19000	19000	19000	0
315	20241223	163600	292354970	19000	19000	19000	19000	0
316	20241223	163500	292354970	19000	19000	19000	19000	0
317	20241223	163400	292354970	19000	19000	19000	19000	0
318	20241223	163300	292354970	19000	19000	19000	19000	0
319	20241223	163200	292354970	19000	19000	19000	19000	0
320	20241223	163100	292354970	19000	19000	19000	19000	0
321	20241223	163000	292354970	19000	19000	19000	19000	0
322	20241223	162900	292354970	19000	19000	19000	19000	0
323	20241223	162800	292354970	19000	19000	19000	19000	0
324	20241223	162700	292354970	19000	19000	19000	19000	0
325	20241223	162600	292354970	19000	19000	19000	19000	0
326	20241223	162500	292354970	19000	19000	19000	19000	0
327	20241223	162400	292354970	19000	19000	19000	19000	0
328	20241223	162300	292354970	19000	19000	19000	19000	0
329	20241223	162200	292354970	19000	19000	19000	19000	0
330	20241223	162100	292354970	19000	19000	19000	19000	0
331	20241223	162000	292354970	19000	19000	19000	19000	0
332	20241223	161900	292354970	19000	19000	19000	19000	121
333	20241223	161800	292354970	19000	19000	19000	19000	0
334	20241223	161700	292354970	19000	19000	19000	19000	0
335	20241223	161600	292354970	19000	19000	19000	19000	0
336	20241223	161500	292354970	19000	19000	19000	19000	0
337	20241223	161400	292354970	19000	19000	19000	19000	0
338	20241223	161300	292354970	19000	19000	19000	19000	0
339	20241223	161200	292354970	19000	19000	19000	19000	0
340	20241223	161100	292354970	19000	19000	19000	19000	0
341	20241223	161000	292354970	19000	19000	19000	19000	0
342	20241223	160900	292354970	19000	19000	19000	19000	0
343	20241223	160800	292354970	19000	19000	19000	19000	0
344	20241223	160700	292354970	19000	19000	19000	19000	0
345	20241223	160600	292354970	19000	19000	19000	19000	0
346	20241223	160500	292354970	19000	19000	19000	19000	0
347	20241223	160400	292354970	19000	19000	19000	19000	0
348	20241223	160300	292354970	19000	19000	19000	19000	0
349	20241223	160200	292354970	19000	19000	19000	19000	0
350	20241223	160100	292354970	19000	19000	19000	19000	0
351	20241223	160000	292354970	19000	19000	19000	19000	0
352	20241223	155900	292354970	19000	19000	19000	19000	0
353	20241223	155800	292354970	19000	19000	19000	19000	0
354	20241223	155700	292354970	19000	19000	19000	19000	0
355	20241223	155600	292354970	19000	19000	19000	19000	0
356	20241223	155500	292354970	19000	19000	19000	19000	0
357	20241223	155400	292354970	19000	19000	19000	19000	0
358	20241223	155300	292354970	19000	19000	19000	19000	0
359	20241223	155200	292354970	19000	19000	19000	19000	0
360	20241223	155100	292354970	19000	19000	19000	19000	0
361	20241223	155000	292354970	19000	19000	19000	19000	0
362	20241223	154900	292354970	19000	19000	19000	19000	121
363	20241223	154800	292354970	19000	19000	19000	19000	0
364	20241223	154700	292354970	19000	19000	19000	19000	0
365	20241223	154600	292354970	19000	19000	19000	19000	0
366	20241223	154500	292354970	19000	19000	19000	19000	0
367	20241223	154400	292354970	19000	19000	19000	19000	0
368	20241223	154300	292354970	19000	19000	19000	19000	0
369	20241223	154200	292354970	19000	19000	19000	19000	0
370	20241223	154100	292354970	19000	19000	19000	19000	0
371	20241223	154000	292354970	19000	19000	19000	19000	0
372	20241223	153900	292354970	19000	19000	19000	19000	0
373	20241223	153800	292354970	19000	19000	19000	19000	0
374	20241223	153700	292354970	19000	19000	19000	19000	0
375	20241223	153600	292354970	19000	19000	19000	19000	0
376	20241223	153500	292354970	19000	19000	19000	19000	0
377	20241223	153400	292354970	19000	19000	19000	19000	0
378	20241223	153300	292354970	19000	19000	19000	19000	0
379	20241223	153200	292354970	19000	19000	19000	19000	0
380	20241223	153100	292354970	19000	19000	19000	19000	0
381	20241223	153000	292354970	19000	19000	19000	19000	121
382	20241223	152900	290055970	19110	19110	19110	19110	0
383	20241223	152800	290055970	19110	19110	19110	19110	0
384	20241223	152700	290055970	19110	19110	19110	19110	0
385	20241223	152600	290055970	19110	19110	19110	19110	0
386	20241223	152500	290055970	19110	19110	19110	19110	0
387	20241223	152400	290055970	19110	19110	19110	19110	0
388	20241223	152300	290055970	19110	19110	19110	19110	0
389	20241223	152200	290055970	19110	19110	19110	19110	0
390	20241223	152100	290055970	19110	19110	19110	19110	0
391	20241223	152000	290055970	19110	19110	19110	19110	0
392	20241223	151900	290055970	19110	19100	19110	19100	58
393	20241223	151800	288947790	19100	19110	19110	18970	108
394	20241223	151700	286897920	19110	19110	19110	19110	10
395	20241223	151600	286706820	19100	19100	19100	19100	39
396	20241223	151500	285961920	18930	18930	18930	18930	3
397	20241223	151400	285905130	18940	18940	18940	18940	0
398	20241223	151300	285905130	18940	18960	18960	18940	200
399	20241223	151200	282113330	19120	19080	19120	19080	135
400	20241223	151100	279535250	19070	19060	19070	19060	115
401	20241223	151000	277342350	19070	19070	19070	19070	0
402	20241223	150900	277342350	19070	19070	19070	19070	0
403	20241223	150800	277342350	19070	19070	19070	19070	0
404	20241223	150700	277342350	19070	19070	19070	19070	19
405	20241223	150600	276980020	19060	19070	19070	19060	11
406	20241223	150500	276770350	19080	19080	19080	19080	0
407	20241223	150400	276770350	19080	19070	19080	19070	245
408	20241223	150300	272096500	18810	18870	18880	18800	168
409	20241223	150200	268933880	19150	19120	19150	19120	14
410	20241223	150100	268665930	18840	18850	18850	18840	1598
411	20241223	150000	238558900	18840	18840	18840	18840	0
412	20241223	145900	238558900	18840	18840	18840	18840	0
413	20241223	145800	238558900	18840	18840	18840	18840	5
414	20241223	145700	238464700	18790	19100	19100	18780	168
415	20241223	145600	235288740	19100	19100	19100	19100	0
416	20241223	145500	235288740	19100	19100	19100	19100	25
417	20241223	145400	234811240	19100	19100	19100	19100	137
418	20241223	145300	232194540	19100	19100	19100	19100	0
419	20241223	145200	232194540	19100	19100	19100	19100	0
420	20241223	145100	232194540	19100	19120	19120	19100	168
421	20241223	145000	228985250	19220	19220	19220	19220	0
422	20241223	144900	228985250	19220	19210	19220	19210	77
423	20241223	144800	227505700	19210	19210	19210	19210	0
424	20241223	144700	227505700	19210	19210	19210	19210	0
425	20241223	144600	227505700	19210	19210	19210	19210	0
426	20241223	144500	227505700	19210	19210	19210	19210	6
427	20241223	144400	227390440	19100	19100	19100	19100	168
428	20241223	144300	224181640	19090	19090	19090	19090	0
429	20241223	144200	224181640	19090	19090	19090	19090	0
430	20241223	144100	224181640	19090	19090	19090	19090	0
431	20241223	144000	224181640	19090	19090	19090	19090	0
432	20241223	143900	224181640	19090	19090	19090	19090	0
433	20241223	143800	224181640	19090	19150	19150	19080	168
434	20241223	143700	220972660	19220	19220	19220	19220	0
435	20241223	143600	220972660	19220	19220	19220	19220	8
436	20241223	143500	220818900	19220	19220	19220	19220	0
437	20241223	143400	220818900	19220	19220	19220	19220	19
438	20241223	143300	220453720	19220	19220	19220	19220	1
439	20241223	143200	220434500	19210	19210	19210	19210	10
440	20241223	143100	220242400	19220	19220	19220	19220	0
441	20241223	143000	220242400	19220	19220	19220	19220	0
442	20241223	142900	220242400	19220	19220	19220	19220	0
443	20241223	142800	220242400	19220	19220	19220	19220	0
444	20241223	142700	220242400	19220	19220	19220	19220	0
445	20241223	142600	220242400	19220	19220	19220	19220	5
446	20241223	142500	220146300	19220	19220	19220	19220	0
447	20241223	142400	220146300	19220	19220	19220	19220	0
448	20241223	142300	220146300	19220	19220	19220	19220	0
449	20241223	142200	220146300	19220	19220	19220	19220	0
450	20241223	142100	220146300	19220	19220	19220	19220	1
451	20241223	142000	220127080	19220	19220	19220	19220	8
452	20241223	141900	219973320	19150	19150	19150	19150	0
453	20241223	141800	219973320	19150	19150	19150	19150	1
454	20241223	141700	219954170	19220	19220	19220	19220	0
455	20241223	141600	219954170	19220	19220	19220	19220	0
456	20241223	141500	219954170	19220	19220	19220	19220	0
457	20241223	141400	219954170	19220	19220	19220	19220	0
458	20241223	141300	219954170	19220	19220	19220	19220	0
459	20241223	141200	219954170	19220	19220	19220	19220	0
460	20241223	141100	219954170	19220	19220	19220	19220	0
461	20241223	141000	219954170	19220	19220	19220	19220	7
462	20241223	140900	219819630	19220	19220	19220	19220	0
463	20241223	140800	219819630	19220	19220	19220	19220	0
464	20241223	140700	219819630	19220	19220	19220	19220	0
465	20241223	140600	219819630	19220	19220	19220	19220	0
466	20241223	140500	219819630	19220	19220	19220	19220	1
467	20241223	140400	219800410	19250	19250	19250	19250	0
468	20241223	140300	219800410	19250	19250	19250	19250	0
469	20241223	140200	219800410	19250	19250	19250	19250	0
470	20241223	140100	219800410	19250	19250	19250	19250	0
471	20241223	140000	219800410	19250	19250	19250	19250	0
472	20241223	135900	219800410	19250	19230	19250	19230	440
473	20241223	135800	211335050	19200	19200	19200	19200	0
474	20241223	135700	211335050	19200	19200	19200	19200	0
475	20241223	135600	211335050	19200	19200	19200	19200	39
476	20241223	135500	210586250	19200	19200	19200	19200	0
477	20241223	135400	210586250	19200	19200	19200	19200	0
478	20241223	135300	210586250	19200	19200	19200	19200	9
479	20241223	135200	210413450	19200	19200	19200	19200	1
480	20241223	135100	210394250	19200	19200	19200	19200	0
481	20241223	135000	210394250	19200	19200	19200	19200	18
482	20241223	134900	210048650	19130	19130	19130	19130	0
483	20241223	134800	210048650	19130	19130	19130	19130	0
484	20241223	134700	210048650	19130	19130	19130	19130	0
485	20241223	134600	210048650	19130	19130	19130	19130	0
486	20241223	134500	210048650	19130	19130	19130	19130	0
487	20241223	134400	210048650	19130	19130	19130	19130	0
488	20241223	134300	210048650	19130	19130	19130	19130	0
489	20241223	134200	210048650	19130	19130	19130	19130	0
490	20241223	134100	210048650	19130	19130	19130	19130	0
491	20241223	134000	210048650	19130	19130	19130	19130	0
492	20241223	133900	210048650	19130	19220	19220	19130	11
493	20241223	133800	209837410	19130	19130	19130	19130	0
494	20241223	133700	209837410	19130	19130	19130	19130	0
495	20241223	133600	209837410	19130	19130	19130	19130	0
496	20241223	133500	209837410	19130	19130	19130	19130	1
497	20241223	133400	209818280	19130	19130	19130	19130	0
498	20241223	133300	209818280	19130	19130	19130	19130	23
499	20241223	133200	209378290	19230	19230	19230	19230	0
500	20241223	133100	209378290	19230	19230	19230	19230	41
501	20241223	133000	208589860	19230	19230	19230	19230	0
502	20241223	132900	208589860	19230	19230	19230	19230	0
503	20241223	132800	208589860	19230	19230	19230	19230	9
504	20241223	132700	208416790	19230	19230	19230	19230	0
505	20241223	132600	208416790	19230	19230	19230	19230	0
506	20241223	132500	208416790	19230	19230	19230	19230	0
507	20241223	132400	208416790	19230	19230	19230	19230	0
508	20241223	132300	208416790	19230	19230	19230	19230	0
509	20241223	132200	208416790	19230	19230	19230	19230	0
510	20241223	132100	208416790	19230	19230	19230	19230	0
511	20241223	132000	208416790	19230	19230	19230	19230	0
512	20241223	131900	208416790	19230	19230	19230	19230	10
513	20241223	131800	208224490	19230	19230	19230	19230	0
514	20241223	131700	208224490	19230	19230	19230	19230	0
515	20241223	131600	208224490	19230	19230	19230	19230	0
516	20241223	131500	208224490	19230	19230	19230	19230	0
517	20241223	131400	208224490	19230	19230	19230	19230	0
518	20241223	131300	208224490	19230	19230	19230	19230	0
519	20241223	131200	208224490	19230	19230	19230	19230	0
520	20241223	131100	208224490	19230	19230	19230	19230	0
521	20241223	131000	208224490	19230	19230	19230	19230	0
522	20241223	130900	208224490	19230	19230	19230	19230	0
523	20241223	130800	208224490	19230	19230	19230	19230	4
524	20241223	130700	208147570	19230	19230	19230	19230	0
525	20241223	130600	208147570	19230	19230	19230	19230	0
526	20241223	130500	208147570	19230	19230	19230	19230	0
527	20241223	130400	208147570	19230	19230	19230	19230	0
528	20241223	130300	208147570	19230	19230	19230	19230	0
529	20241223	130200	208147570	19230	19230	19230	19230	0
530	20241223	130100	208147570	19230	19230	19230	19230	0
531	20241223	130000	208147570	19230	19230	19230	19230	0
532	20241223	125900	208147570	19230	19240	19240	19230	200
533	20241223	125800	204300570	19240	19240	19240	19240	0
534	20241223	125700	204300570	19240	19240	19240	19240	0
535	20241223	125600	204300570	19240	19240	19240	19240	0
536	20241223	125500	204300570	19240	19240	19240	19240	10
537	20241223	125400	204108170	19240	19240	19240	19240	0
538	20241223	125300	204108170	19240	19240	19240	19240	0
539	20241223	125200	204108170	19240	19240	19240	19240	0
540	20241223	125100	204108170	19240	19240	19240	19240	0
541	20241223	125000	204108170	19240	19240	19240	19240	0
542	20241223	124900	204108170	19240	19240	19240	19240	0
543	20241223	124800	204108170	19240	19240	19240	19240	0
544	20241223	124700	204108170	19240	19240	19240	19240	0
545	20241223	124600	204108170	19240	19240	19240	19240	7
546	20241223	124500	203973490	19240	19240	19240	19240	0
547	20241223	124400	203973490	19240	19240	19240	19240	0
548	20241223	124300	203973490	19240	19240	19240	19240	3
549	20241223	124200	203915770	19260	19260	19260	19260	0
550	20241223	124100	203915770	19260	19260	19260	19260	0
551	20241223	124000	203915770	19260	19260	19260	19260	0
552	20241223	123900	203915770	19260	19260	19260	19260	0
553	20241223	123800	203915770	19260	19260	19260	19260	0
554	20241223	123700	203915770	19260	19260	19260	19260	0
555	20241223	123600	203915770	19260	19260	19260	19260	0
556	20241223	123500	203915770	19260	19260	19260	19260	0
557	20241223	123400	203915770	19260	19260	19260	19260	0
558	20241223	123300	203915770	19260	19260	19260	19260	0
559	20241223	123200	203915770	19260	19260	19260	19260	4
560	20241223	123100	203838730	19140	19140	19140	19140	0
561	20241223	123000	203838730	19140	19140	19140	19140	0
562	20241223	122900	203838730	19140	19140	19140	19140	0
563	20241223	122800	203838730	19140	19140	19140	19140	40
564	20241223	122700	203073130	19150	19150	19150	19150	20
565	20241223	122600	202690130	19240	19240	19240	19240	0
566	20241223	122500	202690130	19240	19240	19240	19240	0
567	20241223	122400	202690130	19240	19240	19240	19240	0
568	20241223	122300	202690130	19240	19240	19240	19240	0
569	20241223	122200	202690130	19240	19240	19240	19240	0
570	20241223	122100	202690130	19240	19240	19240	19240	0
571	20241223	122000	202690130	19240	19240	19240	19240	0
572	20241223	121900	202690130	19240	19240	19240	19240	0
573	20241223	121800	202690130	19240	19240	19240	19240	0
574	20241223	121700	202690130	19240	19240	19240	19240	0
575	20241223	121600	202690130	19240	19240	19240	19240	76
576	20241223	121500	201227890	19280	19280	19280	19280	0
577	20241223	121400	201227890	19280	19280	19280	19280	0
578	20241223	121300	201227890	19280	19280	19280	19280	0
579	20241223	121200	201227890	19280	19280	19280	19280	0
580	20241223	121100	201227890	19280	19280	19280	19280	62
581	20241223	121000	200032530	19280	19280	19280	19280	0
582	20241223	120900	200032530	19280	19280	19280	19280	0
583	20241223	120800	200032530	19280	19280	19280	19280	0
584	20241223	120700	200032530	19280	19280	19280	19280	0
585	20241223	120600	200032530	19280	19280	19280	19280	0
586	20241223	120500	200032530	19280	19280	19280	19280	0
587	20241223	120400	200032530	19280	19280	19280	19280	5
588	20241223	120300	199936130	19270	19270	19270	19270	0
589	20241223	120200	199936130	19270	19270	19270	19270	0
590	20241223	120100	199936130	19270	19270	19270	19270	0
591	20241223	120000	199936130	19270	19270	19270	19270	326
592	20241223	115900	193654110	19270	19270	19270	19270	0
593	20241223	115800	193654110	19270	19270	19270	19270	0
594	20241223	115700	193654110	19270	19270	19270	19270	0
595	20241223	115600	193654110	19270	19270	19270	19270	0
596	20241223	115500	193654110	19270	19270	19270	19270	0
597	20241223	115400	193654110	19270	19270	19270	19270	2
598	20241223	115300	193615570	19270	19270	19270	19270	0
599	20241223	115200	193615570	19270	19270	19270	19270	0
600	20241223	115100	193615570	19270	19270	19270	19270	0
601	20241223	115000	193615570	19270	19270	19270	19270	1
602	20241223	114900	193596300	19270	19270	19270	19270	56
603	20241223	114800	192517180	19240	19240	19240	19240	0
604	20241223	114700	192517180	19240	19240	19240	19240	0
605	20241223	114600	192517180	19240	19240	19240	19240	0
606	20241223	114500	192517180	19240	19240	19240	19240	0
607	20241223	114400	192517180	19240	19240	19240	19240	0
608	20241223	114300	192517180	19240	19240	19240	19240	0
609	20241223	114200	192517180	19240	19240	19240	19240	0
610	20241223	114100	192517180	19240	19240	19240	19240	0
611	20241223	114000	192517180	19240	19240	19240	19240	2
612	20241223	113900	192478700	19250	19250	19250	19250	0
613	20241223	113800	192478700	19250	19250	19250	19250	0
614	20241223	113700	192478700	19250	19250	19250	19250	0
615	20241223	113600	192478700	19250	19250	19250	19250	0
616	20241223	113500	192478700	19250	19250	19250	19250	0
617	20241223	113400	192478700	19250	19250	19250	19250	24
618	20241223	113300	192016700	19270	19270	19270	19270	0
619	20241223	113200	192016700	19270	19270	19270	19270	6
620	20241223	113100	191901080	19260	19250	19260	19250	40
621	20241223	113000	191130840	19240	19240	19240	19240	0
622	20241223	112900	191130840	19240	19240	19240	19240	0
623	20241223	112800	191130840	19240	19240	19240	19240	34
624	20241223	112700	190476680	19240	19220	19240	19220	162
625	20241223	112600	187361860	19220	19220	19220	19220	0
626	20241223	112500	187361860	19220	19220	19220	19220	0
627	20241223	112400	187361860	19220	19220	19220	19220	0
628	20241223	112300	187361860	19220	19220	19220	19220	0
629	20241223	112200	187361860	19220	19220	19220	19220	0
630	20241223	112100	187361860	19220	19220	19220	19220	0
631	20241223	112000	187361860	19220	19220	19220	19220	1
632	20241223	111900	187342640	19220	19220	19220	19220	30
633	20241223	111800	186766040	19230	19230	19230	19230	0
634	20241223	111700	186766040	19230	19140	19230	19140	152
635	20241223	111600	183855050	19230	19230	19230	19230	0
636	20241223	111500	183855050	19230	19230	19230	19230	0
637	20241223	111400	183855050	19230	19230	19230	19230	0
638	20241223	111300	183855050	19230	19230	19230	19230	0
639	20241223	111200	183855050	19230	19230	19230	19230	0
640	20241223	111100	183855050	19230	19230	19230	19230	1
641	20241223	111000	183835820	19230	19230	19230	19230	1
642	20241223	110900	183816590	19230	19230	19230	19230	0
643	20241223	110800	183816590	19230	19230	19230	19230	0
644	20241223	110700	183816590	19230	19230	19230	19230	0
645	20241223	110600	183816590	19230	19230	19230	19230	19
646	20241223	110500	183451220	19230	19230	19230	19230	0
647	20241223	110400	183451220	19230	19230	19230	19230	0
648	20241223	110300	183451220	19230	19230	19230	19230	0
649	20241223	110200	183451220	19230	19230	19230	19230	8
650	20241223	110100	183297380	19230	19230	19230	19230	0
651	20241223	110000	183297380	19230	19230	19230	19230	0
652	20241223	105900	183297380	19230	19230	19230	19230	0
653	20241223	105800	183297380	19230	19230	19230	19230	0
654	20241223	105700	183297380	19230	19230	19230	19230	11
655	20241223	105600	183085850	19230	19230	19230	19230	0
656	20241223	105500	183085850	19230	19230	19230	19230	0
657	20241223	105400	183085850	19230	19230	19230	19230	0
658	20241223	105300	183085850	19230	19230	19230	19230	0
659	20241223	105200	183085850	19230	19230	19230	19230	0
660	20241223	105100	183085850	19230	19230	19230	19230	0
661	20241223	105000	183085850	19230	19230	19230	19230	0
662	20241223	104900	183085850	19230	19230	19230	19230	0
663	20241223	104800	183085850	19230	19230	19230	19230	0
664	20241223	104700	183085850	19230	19220	19230	19220	30
665	20241223	104600	182509010	19000	19000	19000	19000	0
666	20241223	104500	182509010	19000	19000	19000	19000	179
667	20241223	104400	179108010	19220	19220	19220	19220	0
668	20241223	104300	179108010	19220	19220	19220	19220	1
669	20241223	104200	179088790	18740	18740	18740	18740	0
670	20241223	104100	179088790	18740	18740	18740	18740	0
671	20241223	104000	179088790	18740	18740	18740	18740	0
672	20241223	103900	179088790	18740	19010	19010	18740	150
673	20241223	103800	176261170	19270	19270	19270	19270	0
674	20241223	103700	176261170	19270	19270	19270	19270	0
675	20241223	103600	176261170	19270	19270	19270	19270	0
676	20241223	103500	176261170	19270	19270	19270	19270	0
677	20241223	103400	176261170	19270	19270	19270	19270	4
678	20241223	103300	176184090	19290	19290	19290	19290	10
679	20241223	103200	175991190	19290	19290	19290	19290	0
680	20241223	103100	175991190	19290	19290	19290	19290	0
681	20241223	103000	175991190	19290	19290	19290	19290	0
682	20241223	102900	175991190	19290	19290	19290	19290	0
683	20241223	102800	175991190	19290	19290	19290	19290	7
684	20241223	102700	175856160	19290	19290	19290	19290	0
685	20241223	102600	175856160	19290	19290	19290	19290	0
686	20241223	102500	175856160	19290	19290	19290	19290	7
687	20241223	102400	175721130	19300	19300	19300	19300	0
688	20241223	102300	175721130	19300	19300	19300	19300	0
689	20241223	102200	175721130	19300	19300	19300	19300	0
690	20241223	102100	175721130	19300	19300	19300	19300	0
691	20241223	102000	175721130	19300	19270	19300	19270	450
692	20241223	101900	167047770	19270	19270	19270	19270	1
693	20241223	101800	167028500	19270	19270	19270	19270	5
694	20241223	101700	166932150	19270	19270	19270	19270	0
695	20241223	101600	166932150	19270	19270	19270	19270	0
696	20241223	101500	166932150	19270	19270	19270	19270	0
697	20241223	101400	166932150	19270	19270	19270	19270	0
698	20241223	101300	166932150	19270	19270	19270	19270	0
699	20241223	101200	166932150	19270	19270	19270	19270	0
700	20241223	101100	166932150	19270	19270	19270	19270	1
701	20241223	101000	166912880	19270	19270	19270	19270	0
702	20241223	100900	166912880	19270	19270	19270	19270	34
703	20241223	100800	166257700	19260	19020	19260	19020	680
704	20241223	100700	153313370	18900	18900	18900	18900	0
705	20241223	100600	153313370	18900	18900	18900	18900	30
706	20241223	100500	152746370	19020	19020	19020	19020	10
707	20241223	100400	152556170	18900	18900	18900	18900	0
708	20241223	100300	152556170	18900	18900	18900	18900	0
709	20241223	100200	152556170	18900	19160	19160	18900	900
710	20241223	100100	135477360	19160	19160	19160	19160	5
711	20241223	100000	135381560	19300	19300	19300	19300	0
712	20241223	095900	135381560	19300	19300	19300	19300	0
713	20241223	095800	135381560	19300	19300	19300	19300	0
714	20241223	095700	135381560	19300	19300	19300	19300	5
715	20241223	095600	135285060	19320	19320	19320	19320	0
716	20241223	095500	135285060	19320	19320	19320	19320	0
717	20241223	095400	135285060	19320	19320	19320	19320	0
718	20241223	095300	135285060	19320	19320	19320	19320	1
719	20241223	095200	135265740	19320	19280	19320	19280	3429
720	20241223	095100	69054850	19290	19290	19290	19290	0
721	20241223	095000	69054850	19290	19290	19290	19290	1
722	20241223	094900	69035560	19290	19290	19290	19290	0
723	20241223	094800	69035560	19290	19290	19290	19290	2
724	20241223	094700	68996980	19290	19290	19290	19290	10
725	20241223	094600	68804080	19160	19290	19290	19160	33
726	20241223	094500	68170750	19290	19290	19290	19290	0
727	20241223	094400	68170750	19290	19290	19290	19290	5
728	20241223	094300	68074300	19180	19180	19180	19180	0
729	20241223	094200	68074300	19180	19180	19180	19180	0
730	20241223	094100	68074300	19180	19190	19190	19180	11
731	20241223	094000	67863220	19320	19320	19320	19320	10
732	20241223	093900	67670020	19350	19350	19350	19350	0
733	20241223	093800	67670020	19350	19350	19350	19350	12
734	20241223	093700	67437820	19180	19180	19180	19180	0
735	20241223	093600	67437820	19180	19180	19180	19180	11
736	20241223	093500	67226840	19370	19300	19370	19300	442
737	20241223	093400	58669030	19120	19120	19120	19120	1
738	20241223	093300	58649910	19100	19100	19100	19100	0
739	20241223	093200	58649910	19100	19380	19380	19100	30
740	20241223	093100	58070470	19100	19090	19100	19090	38
741	20241223	093000	57344760	19100	18900	19100	18900	152
742	20241223	092900	54446760	18900	18830	18900	18830	2614
743	20241223	092800	5200170	18840	18840	18840	18840	0
744	20241223	092700	5200170	18840	18840	18840	18840	1
745	20241223	092600	5181330	18670	18670	18670	18670	35
746	20241223	092500	4527880	18860	18860	18860	18860	0
747	20241223	092400	4527880	18860	18840	18860	18840	4
748	20241223	092300	4452480	18650	18650	18650	18650	0
749	20241223	092200	4452480	18650	18650	18650	18650	10
750	20241223	092100	4265980	18650	18670	18670	18650	110
751	20241223	092000	2213760	18860	18860	18860	18860	14
752	20241223	091900	1949720	18870	18870	18870	18870	0
753	20241223	091800	1949720	18870	18870	18870	18870	0
754	20241223	091700	1949720	18870	18870	18870	18870	6
755	20241223	091600	1836500	18870	18870	18870	18870	0
756	20241223	091500	1836500	18870	18870	18870	18870	0
757	20241223	091400	1836500	18870	18870	18870	18870	15
758	20241223	091300	1553450	18880	18880	18880	18880	0
759	20241223	091200	1553450	18880	18880	18880	18880	13
760	20241223	091100	1308010	18830	18830	18830	18830	0
761	20241223	091000	1308010	18830	18830	18830	18830	1
762	20241223	090900	1289180	18890	18660	18890	18660	26
763	20241223	090800	800570	18870	18870	18870	18870	0
764	20241223	090700	800570	18870	18870	18870	18870	0
765	20241223	090600	800570	18870	18870	18870	18870	0
766	20241223	090500	800570	18870	18870	18870	18870	1
767	20241223	090400	781700	18610	18610	18610	18610	0
768	20241223	090300	781700	18610	18610	18610	18610	0
769	20241223	090200	781700	18610	18610	18610	18610	0
770	20241223	090100	781700	18610	18620	18620	18610	40
771	20241223	090000	37200	18600	18600	18600	18600	2