KissMeData/460850/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	215200	341870050	5890	5890	5890	5890	1004
3	20241210	215100	341870050	5890	5890	5890	5890	0
4	20241210	215000	341870050	5890	5890	5890	5890	0
5	20241210	214900	341870050	5890	5890	5890	5890	0
6	20241210	214800	341870050	5890	5890	5890	5890	0
7	20241210	214700	341870050	5890	5890	5890	5890	0
8	20241210	214600	341870050	5890	5890	5890	5890	0
9	20241210	214500	341870050	5890	5890	5890	5890	0
10	20241210	214400	341870050	5890	5890	5890	5890	0
11	20241210	214300	341870050	5890	5890	5890	5890	0
12	20241210	214200	341870050	5890	5890	5890	5890	0
13	20241210	214100	341870050	5890	5890	5890	5890	0
14	20241210	214000	341870050	5890	5890	5890	5890	0
15	20241210	213900	341870050	5890	5890	5890	5890	0
16	20241210	213800	341870050	5890	5890	5890	5890	0
17	20241210	213700	341870050	5890	5890	5890	5890	0
18	20241210	213600	341870050	5890	5890	5890	5890	0
19	20241210	213500	341870050	5890	5890	5890	5890	0
20	20241210	213400	341870050	5890	5890	5890	5890	0
21	20241210	213300	341870050	5890	5890	5890	5890	0
22	20241210	213200	341870050	5890	5890	5890	5890	0
23	20241210	213100	341870050	5890	5890	5890	5890	0
24	20241210	213000	341870050	5890	5890	5890	5890	0
25	20241210	212900	341870050	5890	5890	5890	5890	0
26	20241210	212800	341870050	5890	5890	5890	5890	0
27	20241210	212700	341870050	5890	5890	5890	5890	0
28	20241210	212600	341870050	5890	5890	5890	5890	0
29	20241210	212500	341870050	5890	5890	5890	5890	0
30	20241210	212400	341870050	5890	5890	5890	5890	0
31	20241210	212300	341870050	5890	5890	5890	5890	0
32	20241210	212200	341870050	5890	5890	5890	5890	1004
33	20241210	212100	341870050	5890	5890	5890	5890	0
34	20241210	212000	341870050	5890	5890	5890	5890	0
35	20241210	211900	341870050	5890	5890	5890	5890	0
36	20241210	211800	341870050	5890	5890	5890	5890	0
37	20241210	211700	341870050	5890	5890	5890	5890	0
38	20241210	211600	341870050	5890	5890	5890	5890	0
39	20241210	211500	341870050	5890	5890	5890	5890	0
40	20241210	211400	341870050	5890	5890	5890	5890	0
41	20241210	211300	341870050	5890	5890	5890	5890	0
42	20241210	211200	341870050	5890	5890	5890	5890	0
43	20241210	211100	341870050	5890	5890	5890	5890	0
44	20241210	211000	341870050	5890	5890	5890	5890	0
45	20241210	210900	341870050	5890	5890	5890	5890	0
46	20241210	210800	341870050	5890	5890	5890	5890	0
47	20241210	210700	341870050	5890	5890	5890	5890	0
48	20241210	210600	341870050	5890	5890	5890	5890	0
49	20241210	210500	341870050	5890	5890	5890	5890	0
50	20241210	210400	341870050	5890	5890	5890	5890	0
51	20241210	210300	341870050	5890	5890	5890	5890	0
52	20241210	210200	341870050	5890	5890	5890	5890	0
53	20241210	210100	341870050	5890	5890	5890	5890	0
54	20241210	210000	341870050	5890	5890	5890	5890	0
55	20241210	205900	341870050	5890	5890	5890	5890	0
56	20241210	205800	341870050	5890	5890	5890	5890	0
57	20241210	205700	341870050	5890	5890	5890	5890	0
58	20241210	205600	341870050	5890	5890	5890	5890	0
59	20241210	205500	341870050	5890	5890	5890	5890	0
60	20241210	205400	341870050	5890	5890	5890	5890	0
61	20241210	205300	341870050	5890	5890	5890	5890	0
62	20241210	205200	341870050	5890	5890	5890	5890	1004
63	20241210	205100	341870050	5890	5890	5890	5890	0
64	20241210	205000	341870050	5890	5890	5890	5890	0
65	20241210	204900	341870050	5890	5890	5890	5890	0
66	20241210	204800	341870050	5890	5890	5890	5890	0
67	20241210	204700	341870050	5890	5890	5890	5890	0
68	20241210	204600	341870050	5890	5890	5890	5890	0
69	20241210	204500	341870050	5890	5890	5890	5890	0
70	20241210	204400	341870050	5890	5890	5890	5890	0
71	20241210	204300	341870050	5890	5890	5890	5890	0
72	20241210	204200	341870050	5890	5890	5890	5890	0
73	20241210	204100	341870050	5890	5890	5890	5890	0
74	20241210	204000	341870050	5890	5890	5890	5890	0
75	20241210	203900	341870050	5890	5890	5890	5890	0
76	20241210	203800	341870050	5890	5890	5890	5890	0
77	20241210	203700	341870050	5890	5890	5890	5890	0
78	20241210	203600	341870050	5890	5890	5890	5890	0
79	20241210	203500	341870050	5890	5890	5890	5890	0
80	20241210	203400	341870050	5890	5890	5890	5890	0
81	20241210	203300	341870050	5890	5890	5890	5890	0
82	20241210	203200	341870050	5890	5890	5890	5890	0
83	20241210	203100	341870050	5890	5890	5890	5890	0
84	20241210	203000	341870050	5890	5890	5890	5890	0
85	20241210	202900	341870050	5890	5890	5890	5890	0
86	20241210	202800	341870050	5890	5890	5890	5890	0
87	20241210	202700	341870050	5890	5890	5890	5890	0
88	20241210	202600	341870050	5890	5890	5890	5890	0
89	20241210	202500	341870050	5890	5890	5890	5890	0
90	20241210	202400	341870050	5890	5890	5890	5890	0
91	20241210	202300	341870050	5890	5890	5890	5890	0
92	20241210	202200	341870050	5890	5890	5890	5890	1004
93	20241210	202100	341870050	5890	5890	5890	5890	0
94	20241210	202000	341870050	5890	5890	5890	5890	0
95	20241210	201900	341870050	5890	5890	5890	5890	0
96	20241210	201800	341870050	5890	5890	5890	5890	0
97	20241210	201700	341870050	5890	5890	5890	5890	0
98	20241210	201600	341870050	5890	5890	5890	5890	0
99	20241210	201500	341870050	5890	5890	5890	5890	0
100	20241210	201400	341870050	5890	5890	5890	5890	0
101	20241210	201300	341870050	5890	5890	5890	5890	0
102	20241210	201200	341870050	5890	5890	5890	5890	0
103	20241210	201100	341870050	5890	5890	5890	5890	0
104	20241210	201000	341870050	5890	5890	5890	5890	0
105	20241210	200900	341870050	5890	5890	5890	5890	0
106	20241210	200800	341870050	5890	5890	5890	5890	0
107	20241210	200700	341870050	5890	5890	5890	5890	0
108	20241210	200600	341870050	5890	5890	5890	5890	0
109	20241210	200500	341870050	5890	5890	5890	5890	0
110	20241210	200400	341870050	5890	5890	5890	5890	0
111	20241210	200300	341870050	5890	5890	5890	5890	0
112	20241210	200200	341870050	5890	5890	5890	5890	0
113	20241210	200100	341870050	5890	5890	5890	5890	0
114	20241210	200000	341870050	5890	5890	5890	5890	0
115	20241210	195900	341870050	5890	5890	5890	5890	0
116	20241210	195800	341870050	5890	5890	5890	5890	0
117	20241210	195700	341870050	5890	5890	5890	5890	0
118	20241210	195600	341870050	5890	5890	5890	5890	0
119	20241210	195500	341870050	5890	5890	5890	5890	0
120	20241210	195400	341870050	5890	5890	5890	5890	0
121	20241210	195300	341870050	5890	5890	5890	5890	0
122	20241210	195200	341870050	5890	5890	5890	5890	1004
123	20241210	195100	341870050	5890	5890	5890	5890	0
124	20241210	195000	341870050	5890	5890	5890	5890	0
125	20241210	194900	341870050	5890	5890	5890	5890	0
126	20241210	194800	341870050	5890	5890	5890	5890	0
127	20241210	194700	341870050	5890	5890	5890	5890	0
128	20241210	194600	341870050	5890	5890	5890	5890	0
129	20241210	194500	341870050	5890	5890	5890	5890	0
130	20241210	194400	341870050	5890	5890	5890	5890	0
131	20241210	194300	341870050	5890	5890	5890	5890	0
132	20241210	194200	341870050	5890	5890	5890	5890	0
133	20241210	194100	341870050	5890	5890	5890	5890	0
134	20241210	194000	341870050	5890	5890	5890	5890	0
135	20241210	193900	341870050	5890	5890	5890	5890	0
136	20241210	193800	341870050	5890	5890	5890	5890	0
137	20241210	193700	341870050	5890	5890	5890	5890	0
138	20241210	193600	341870050	5890	5890	5890	5890	0
139	20241210	193500	341870050	5890	5890	5890	5890	0
140	20241210	193400	341870050	5890	5890	5890	5890	0
141	20241210	193300	341870050	5890	5890	5890	5890	0
142	20241210	193200	341870050	5890	5890	5890	5890	0
143	20241210	193100	341870050	5890	5890	5890	5890	0
144	20241210	193000	341870050	5890	5890	5890	5890	0
145	20241210	192900	341870050	5890	5890	5890	5890	0
146	20241210	192800	341870050	5890	5890	5890	5890	0
147	20241210	192700	341870050	5890	5890	5890	5890	0
148	20241210	192600	341870050	5890	5890	5890	5890	0
149	20241210	192500	341870050	5890	5890	5890	5890	0
150	20241210	192400	341870050	5890	5890	5890	5890	0
151	20241210	192300	341870050	5890	5890	5890	5890	0
152	20241210	192200	341870050	5890	5890	5890	5890	1004
153	20241210	192100	341870050	5890	5890	5890	5890	0
154	20241210	192000	341870050	5890	5890	5890	5890	0
155	20241210	191900	341870050	5890	5890	5890	5890	0
156	20241210	191800	341870050	5890	5890	5890	5890	0
157	20241210	191700	341870050	5890	5890	5890	5890	0
158	20241210	191600	341870050	5890	5890	5890	5890	0
159	20241210	191500	341870050	5890	5890	5890	5890	0
160	20241210	191400	341870050	5890	5890	5890	5890	0
161	20241210	191300	341870050	5890	5890	5890	5890	0
162	20241210	191200	341870050	5890	5890	5890	5890	0
163	20241210	191100	341870050	5890	5890	5890	5890	0
164	20241210	191000	341870050	5890	5890	5890	5890	0
165	20241210	190900	341870050	5890	5890	5890	5890	0
166	20241210	190800	341870050	5890	5890	5890	5890	0
167	20241210	190700	341870050	5890	5890	5890	5890	0
168	20241210	190600	341870050	5890	5890	5890	5890	0
169	20241210	190500	341870050	5890	5890	5890	5890	0
170	20241210	190400	341870050	5890	5890	5890	5890	0
171	20241210	190300	341870050	5890	5890	5890	5890	0
172	20241210	190200	341870050	5890	5890	5890	5890	0
173	20241210	190100	341870050	5890	5890	5890	5890	0
174	20241210	190000	341870050	5890	5890	5890	5890	0
175	20241210	185900	341870050	5890	5890	5890	5890	0
176	20241210	185800	341870050	5890	5890	5890	5890	0
177	20241210	185700	341870050	5890	5890	5890	5890	0
178	20241210	185600	341870050	5890	5890	5890	5890	0
179	20241210	185500	341870050	5890	5890	5890	5890	0
180	20241210	185400	341870050	5890	5890	5890	5890	0
181	20241210	185300	341870050	5890	5890	5890	5890	0
182	20241210	185200	341870050	5890	5890	5890	5890	1004
183	20241210	185100	341870050	5890	5890	5890	5890	0
184	20241210	185000	341870050	5890	5890	5890	5890	0
185	20241210	184900	341870050	5890	5890	5890	5890	0
186	20241210	184800	341870050	5890	5890	5890	5890	0
187	20241210	184700	341870050	5890	5890	5890	5890	0
188	20241210	184600	341870050	5890	5890	5890	5890	0
189	20241210	184500	341870050	5890	5890	5890	5890	0
190	20241210	184400	341870050	5890	5890	5890	5890	0
191	20241210	184300	341870050	5890	5890	5890	5890	0
192	20241210	184200	341870050	5890	5890	5890	5890	0
193	20241210	184100	341870050	5890	5890	5890	5890	0
194	20241210	184000	341870050	5890	5890	5890	5890	0
195	20241210	183900	341870050	5890	5890	5890	5890	0
196	20241210	183800	341870050	5890	5890	5890	5890	0
197	20241210	183700	341870050	5890	5890	5890	5890	0
198	20241210	183600	341870050	5890	5890	5890	5890	0
199	20241210	183500	341870050	5890	5890	5890	5890	0
200	20241210	183400	341870050	5890	5890	5890	5890	0
201	20241210	183300	341870050	5890	5890	5890	5890	0
202	20241210	183200	341870050	5890	5890	5890	5890	0
203	20241210	183100	341870050	5890	5890	5890	5890	0
204	20241210	183000	341870050	5890	5890	5890	5890	0
205	20241210	182900	341870050	5890	5890	5890	5890	0
206	20241210	182800	341870050	5890	5890	5890	5890	0
207	20241210	182700	341870050	5890	5890	5890	5890	0
208	20241210	182600	341870050	5890	5890	5890	5890	0
209	20241210	182500	341870050	5890	5890	5890	5890	0
210	20241210	182400	341870050	5890	5890	5890	5890	0
211	20241210	182300	341870050	5890	5890	5890	5890	0
212	20241210	182200	341870050	5890	5890	5890	5890	1004
213	20241210	182100	341870050	5890	5890	5890	5890	0
214	20241210	182000	341870050	5890	5890	5890	5890	0
215	20241210	181900	341870050	5890	5890	5890	5890	0
216	20241210	181800	341870050	5890	5890	5890	5890	0
217	20241210	181700	341870050	5890	5890	5890	5890	0
218	20241210	181600	341870050	5890	5890	5890	5890	0
219	20241210	181500	341870050	5890	5890	5890	5890	0
220	20241210	181400	341870050	5890	5890	5890	5890	0
221	20241210	181300	341870050	5890	5890	5890	5890	0
222	20241210	181200	341870050	5890	5890	5890	5890	0
223	20241210	181100	341870050	5890	5890	5890	5890	0
224	20241210	181000	341870050	5890	5890	5890	5890	0
225	20241210	180900	341870050	5890	5890	5890	5890	0
226	20241210	180800	341870050	5890	5890	5890	5890	0
227	20241210	180700	341870050	5890	5890	5890	5890	0
228	20241210	180600	341870050	5890	5890	5890	5890	0
229	20241210	180500	341870050	5890	5890	5890	5890	0
230	20241210	180400	341870050	5890	5890	5890	5890	0
231	20241210	180300	341870050	5890	5890	5890	5890	0
232	20241210	180200	341870050	5890	5890	5890	5890	0
233	20241210	180100	341870050	5890	5890	5890	5890	0
234	20241210	180000	341870050	5890	5890	5890	5890	0
235	20241210	175900	341870050	5890	5890	5890	5890	0
236	20241210	175800	341870050	5890	5890	5890	5890	0
237	20241210	175700	341870050	5890	5890	5890	5890	0
238	20241210	175600	341870050	5890	5890	5890	5890	0
239	20241210	175500	341870050	5890	5890	5890	5890	0
240	20241210	175400	341870050	5890	5890	5890	5890	0
241	20241210	175300	341870050	5890	5890	5890	5890	0
242	20241210	175200	341870050	5890	5890	5890	5890	1004
243	20241210	175100	341870050	5890	5890	5890	5890	0
244	20241210	175000	341870050	5890	5890	5890	5890	0
245	20241210	174900	341870050	5890	5890	5890	5890	0
246	20241210	174800	341870050	5890	5890	5890	5890	0
247	20241210	174700	341870050	5890	5890	5890	5890	0
248	20241210	174600	341870050	5890	5890	5890	5890	0
249	20241210	174500	341870050	5890	5890	5890	5890	0
250	20241210	174400	341870050	5890	5890	5890	5890	0
251	20241210	174300	341870050	5890	5890	5890	5890	0
252	20241210	174200	341870050	5890	5890	5890	5890	0
253	20241210	174100	341870050	5890	5890	5890	5890	0
254	20241210	174000	341870050	5890	5890	5890	5890	0
255	20241210	173900	341870050	5890	5890	5890	5890	0
256	20241210	173800	341870050	5890	5890	5890	5890	0
257	20241210	173700	341870050	5890	5890	5890	5890	0
258	20241210	173600	341870050	5890	5890	5890	5890	0
259	20241210	173500	341870050	5890	5890	5890	5890	0
260	20241210	173400	341870050	5890	5890	5890	5890	0
261	20241210	173300	341870050	5890	5890	5890	5890	0
262	20241210	173200	341870050	5890	5890	5890	5890	0
263	20241210	173100	341870050	5890	5890	5890	5890	0
264	20241210	173000	341870050	5890	5890	5890	5890	0
265	20241210	172900	341870050	5890	5890	5890	5890	0
266	20241210	172800	341870050	5890	5890	5890	5890	0
267	20241210	172700	341870050	5890	5890	5890	5890	0
268	20241210	172600	341870050	5890	5890	5890	5890	0
269	20241210	172500	341870050	5890	5890	5890	5890	0
270	20241210	172400	341870050	5890	5890	5890	5890	0
271	20241210	172300	341870050	5890	5890	5890	5890	0
272	20241210	172200	341870050	5890	5890	5890	5890	1004
273	20241210	172100	341870050	5890	5890	5890	5890	0
274	20241210	172000	341870050	5890	5890	5890	5890	0
275	20241210	171900	341870050	5890	5890	5890	5890	0
276	20241210	171800	341870050	5890	5890	5890	5890	0
277	20241210	171700	341870050	5890	5890	5890	5890	0
278	20241210	171600	341870050	5890	5890	5890	5890	0
279	20241210	171500	341870050	5890	5890	5890	5890	0
280	20241210	171400	341870050	5890	5890	5890	5890	0
281	20241210	171300	341870050	5890	5890	5890	5890	0
282	20241210	171200	341870050	5890	5890	5890	5890	0
283	20241210	171100	341870050	5890	5890	5890	5890	0
284	20241210	171000	341870050	5890	5890	5890	5890	0
285	20241210	170900	341870050	5890	5890	5890	5890	0
286	20241210	170800	341870050	5890	5890	5890	5890	0
287	20241210	170700	341870050	5890	5890	5890	5890	0
288	20241210	170600	341870050	5890	5890	5890	5890	0
289	20241210	170500	341870050	5890	5890	5890	5890	0
290	20241210	170400	341870050	5890	5890	5890	5890	0
291	20241210	170300	341870050	5890	5890	5890	5890	0
292	20241210	170200	341870050	5890	5890	5890	5890	0
293	20241210	170100	341870050	5890	5890	5890	5890	0
294	20241210	170000	341870050	5890	5890	5890	5890	0
295	20241210	165900	341870050	5890	5890	5890	5890	0
296	20241210	165800	341870050	5890	5890	5890	5890	0
297	20241210	165700	341870050	5890	5890	5890	5890	0
298	20241210	165600	341870050	5890	5890	5890	5890	0
299	20241210	165500	341870050	5890	5890	5890	5890	0
300	20241210	165400	341870050	5890	5890	5890	5890	0
301	20241210	165300	341870050	5890	5890	5890	5890	0
302	20241210	165200	341870050	5890	5890	5890	5890	1004
303	20241210	165100	341870050	5890	5890	5890	5890	0
304	20241210	165000	341870050	5890	5890	5890	5890	0
305	20241210	164900	341870050	5890	5890	5890	5890	0
306	20241210	164800	341870050	5890	5890	5890	5890	0
307	20241210	164700	341870050	5890	5890	5890	5890	0
308	20241210	164600	341870050	5890	5890	5890	5890	0
309	20241210	164500	341870050	5890	5890	5890	5890	0
310	20241210	164400	341870050	5890	5890	5890	5890	0
311	20241210	164300	341870050	5890	5890	5890	5890	0
312	20241210	164200	341870050	5890	5890	5890	5890	0
313	20241210	164100	341870050	5890	5890	5890	5890	0
314	20241210	164000	341870050	5890	5890	5890	5890	0
315	20241210	163900	341870050	5890	5890	5890	5890	0
316	20241210	163800	341870050	5890	5890	5890	5890	0
317	20241210	163700	341870050	5890	5890	5890	5890	0
318	20241210	163600	341870050	5890	5890	5890	5890	0
319	20241210	163500	341870050	5890	5890	5890	5890	0
320	20241210	163400	341870050	5890	5890	5890	5890	0
321	20241210	163300	341870050	5890	5890	5890	5890	0
322	20241210	163200	341870050	5890	5890	5890	5890	0
323	20241210	163100	341870050	5890	5890	5890	5890	0
324	20241210	163000	341870050	5890	5890	5890	5890	0
325	20241210	162900	341870050	5890	5890	5890	5890	0
326	20241210	162800	341870050	5890	5890	5890	5890	0
327	20241210	162700	341870050	5890	5890	5890	5890	0
328	20241210	162600	341870050	5890	5890	5890	5890	0
329	20241210	162500	341870050	5890	5890	5890	5890	0
330	20241210	162400	341870050	5890	5890	5890	5890	0
331	20241210	162300	341870050	5890	5890	5890	5890	0
332	20241210	162200	341870050	5890	5890	5890	5890	1004
333	20241210	162100	341870050	5890	5890	5890	5890	0
334	20241210	162000	341870050	5890	5890	5890	5890	0
335	20241210	161900	341870050	5890	5890	5890	5890	0
336	20241210	161800	341870050	5890	5890	5890	5890	0
337	20241210	161700	341870050	5890	5890	5890	5890	0
338	20241210	161600	341870050	5890	5890	5890	5890	0
339	20241210	161500	341870050	5890	5890	5890	5890	0
340	20241210	161400	341870050	5890	5890	5890	5890	0
341	20241210	161300	341870050	5890	5890	5890	5890	0
342	20241210	161200	341870050	5890	5890	5890	5890	0
343	20241210	161100	341870050	5890	5890	5890	5890	0
344	20241210	161000	341870050	5890	5890	5890	5890	0
345	20241210	160900	341870050	5890	5890	5890	5890	0
346	20241210	160800	341870050	5890	5890	5890	5890	0
347	20241210	160700	341870050	5890	5890	5890	5890	0
348	20241210	160600	341870050	5890	5890	5890	5890	0
349	20241210	160500	341870050	5890	5890	5890	5890	0
350	20241210	160400	341870050	5890	5890	5890	5890	0
351	20241210	160300	341870050	5890	5890	5890	5890	0
352	20241210	160200	341870050	5890	5890	5890	5890	0
353	20241210	160100	341870050	5890	5890	5890	5890	0
354	20241210	160000	341870050	5890	5890	5890	5890	0
355	20241210	155900	341870050	5890	5890	5890	5890	0
356	20241210	155800	341870050	5890	5890	5890	5890	0
357	20241210	155700	341870050	5890	5890	5890	5890	0
358	20241210	155600	341870050	5890	5890	5890	5890	0
359	20241210	155500	341870050	5890	5890	5890	5890	0
360	20241210	155400	341870050	5890	5890	5890	5890	0
361	20241210	155300	341870050	5890	5890	5890	5890	0
362	20241210	155200	341870050	5890	5890	5890	5890	1004
363	20241210	155100	341870050	5890	5890	5890	5890	0
364	20241210	155000	341870050	5890	5890	5890	5890	0
365	20241210	154900	341870050	5890	5890	5890	5890	0
366	20241210	154800	341870050	5890	5890	5890	5890	0
367	20241210	154700	341870050	5890	5890	5890	5890	0
368	20241210	154600	341870050	5890	5890	5890	5890	0
369	20241210	154500	341870050	5890	5890	5890	5890	0
370	20241210	154400	341870050	5890	5890	5890	5890	0
371	20241210	154300	341870050	5890	5890	5890	5890	0
372	20241210	154200	341870050	5890	5890	5890	5890	0
373	20241210	154100	341870050	5890	5890	5890	5890	0
374	20241210	154000	341870050	5890	5890	5890	5890	0
375	20241210	153900	341870050	5890	5890	5890	5890	0
376	20241210	153800	341870050	5890	5890	5890	5890	0
377	20241210	153700	341870050	5890	5890	5890	5890	0
378	20241210	153600	341870050	5890	5890	5890	5890	0
379	20241210	153500	341870050	5890	5890	5890	5890	0
380	20241210	153400	341870050	5890	5890	5890	5890	0
381	20241210	153300	341870050	5890	5890	5890	5890	0
382	20241210	153200	341870050	5890	5890	5890	5890	0
383	20241210	153100	341870050	5890	5890	5890	5890	0
384	20241210	153000	341870050	5890	5890	5890	5890	1004
385	20241210	152900	335956490	5870	5870	5870	5870	0
386	20241210	152800	335956490	5870	5870	5870	5870	0
387	20241210	152700	335956490	5870	5870	5870	5870	0
388	20241210	152600	335956490	5870	5870	5870	5870	0
389	20241210	152500	335956490	5870	5870	5870	5870	0
390	20241210	152400	335956490	5870	5870	5870	5870	0
391	20241210	152300	335956490	5870	5870	5870	5870	0
392	20241210	152200	335956490	5870	5870	5870	5870	0
393	20241210	152100	335956490	5870	5870	5870	5870	0
394	20241210	152000	335956490	5870	5870	5870	5870	0
395	20241210	151900	335956490	5870	5880	5880	5870	396
396	20241210	151800	333630720	5880	5880	5880	5880	205
397	20241210	151700	332425320	5880	5880	5880	5880	10
398	20241210	151600	332366520	5900	5900	5900	5900	10
399	20241210	151500	332307520	5900	5900	5900	5900	0
400	20241210	151400	332307520	5900	5890	5900	5890	1284
401	20241210	151300	324739620	5890	5890	5890	5890	0
402	20241210	151200	324739620	5890	5890	5890	5890	243
403	20241210	151100	323308350	5870	5870	5870	5870	0
404	20241210	151000	323308350	5870	5870	5870	5870	0
405	20241210	150900	323308350	5870	5870	5870	5870	0
406	20241210	150800	323308350	5870	5870	5870	5870	0
407	20241210	150700	323308350	5870	5870	5870	5870	0
408	20241210	150600	323308350	5870	5870	5870	5870	0
409	20241210	150500	323308350	5870	5870	5870	5870	100
410	20241210	150400	322721350	5880	5880	5880	5880	0
411	20241210	150300	322721350	5880	5880	5880	5880	0
412	20241210	150200	322721350	5880	5880	5880	5880	0
413	20241210	150100	322721350	5880	5880	5880	5880	0
414	20241210	150000	322721350	5880	5880	5880	5880	0
415	20241210	145900	322721350	5880	5880	5880	5880	0
416	20241210	145800	322721350	5880	5880	5880	5880	144
417	20241210	145700	321874630	5880	5880	5880	5880	2
418	20241210	145600	321862870	5890	5890	5890	5890	0
419	20241210	145500	321862870	5890	5890	5890	5890	0
420	20241210	145400	321862870	5890	5890	5890	5890	0
421	20241210	145300	321862870	5890	5890	5890	5890	0
422	20241210	145200	321862870	5890	5890	5890	5890	0
423	20241210	145100	321862870	5890	5890	5890	5890	0
424	20241210	145000	321862870	5890	5890	5890	5890	0
425	20241210	144900	321862870	5890	5890	5890	5890	0
426	20241210	144800	321862870	5890	5890	5890	5890	0
427	20241210	144700	321862870	5890	5890	5890	5890	0
428	20241210	144600	321862870	5890	5890	5890	5890	0
429	20241210	144500	321862870	5890	5890	5890	5890	0
430	20241210	144400	321862870	5890	5890	5890	5890	0
431	20241210	144300	321862870	5890	5890	5890	5890	0
432	20241210	144200	321862870	5890	5890	5890	5890	0
433	20241210	144100	321862870	5890	5890	5890	5890	0
434	20241210	144000	321862870	5890	5890	5890	5890	10
435	20241210	143900	321803970	5880	5880	5880	5880	623
436	20241210	143800	318140730	5880	5880	5880	5880	0
437	20241210	143700	318140730	5880	5880	5880	5880	90
438	20241210	143600	317611530	5860	5860	5860	5860	5
439	20241210	143500	317582230	5880	5880	5880	5880	0
440	20241210	143400	317582230	5880	5880	5880	5880	0
441	20241210	143300	317582230	5880	5880	5880	5880	0
442	20241210	143200	317582230	5880	5880	5880	5880	0
443	20241210	143100	317582230	5880	5880	5880	5880	0
444	20241210	143000	317582230	5880	5880	5880	5880	0
445	20241210	142900	317582230	5880	5880	5880	5880	0
446	20241210	142800	317582230	5880	5880	5880	5880	18
447	20241210	142700	317476390	5880	5880	5880	5880	0
448	20241210	142600	317476390	5880	5880	5880	5880	1
449	20241210	142500	317470510	5880	5880	5880	5880	0
450	20241210	142400	317470510	5880	5880	5880	5880	2
451	20241210	142300	317458750	5850	5850	5850	5850	0
452	20241210	142200	317458750	5850	5850	5850	5850	0
453	20241210	142100	317458750	5850	5850	5850	5850	0
454	20241210	142000	317458750	5850	5850	5850	5850	0
455	20241210	141900	317458750	5850	5850	5850	5850	0
456	20241210	141800	317458750	5850	5850	5850	5850	0
457	20241210	141700	317458750	5850	5850	5850	5850	0
458	20241210	141600	317458750	5850	5860	5860	5850	315
459	20241210	141500	315614230	5890	5890	5890	5890	0
460	20241210	141400	315614230	5890	5890	5890	5890	0
461	20241210	141300	315614230	5890	5890	5890	5890	0
462	20241210	141200	315614230	5890	5890	5890	5890	0
463	20241210	141100	315614230	5890	5890	5890	5890	0
464	20241210	141000	315614230	5890	5890	5890	5890	0
465	20241210	140900	315614230	5890	5890	5890	5890	6
466	20241210	140800	315578890	5890	5890	5890	5890	0
467	20241210	140700	315578890	5890	5890	5890	5890	0
468	20241210	140600	315578890	5890	5890	5890	5890	0
469	20241210	140500	315578890	5890	5890	5890	5890	0
470	20241210	140400	315578890	5890	5890	5890	5890	0
471	20241210	140300	315578890	5890	5890	5890	5890	1
472	20241210	140200	315573000	5880	5880	5880	5880	0
473	20241210	140100	315573000	5880	5880	5880	5880	0
474	20241210	140000	315573000	5880	5880	5880	5880	50
475	20241210	135900	315279000	5890	5890	5890	5890	0
476	20241210	135800	315279000	5890	5890	5890	5890	0
477	20241210	135700	315279000	5890	5890	5890	5890	0
478	20241210	135600	315279000	5890	5890	5890	5890	0
479	20241210	135500	315279000	5890	5890	5890	5890	0
480	20241210	135400	315279000	5890	5890	5890	5890	0
481	20241210	135300	315279000	5890	5890	5890	5890	0
482	20241210	135200	315279000	5890	5880	5890	5880	932
483	20241210	135100	309790750	5880	5880	5880	5880	0
484	20241210	135000	309790750	5880	5880	5880	5880	0
485	20241210	134900	309790750	5880	5880	5880	5880	0
486	20241210	134800	309790750	5880	5880	5880	5880	0
487	20241210	134700	309790750	5880	5880	5880	5880	0
488	20241210	134600	309790750	5880	5880	5880	5880	0
489	20241210	134500	309790750	5880	5880	5880	5880	0
490	20241210	134400	309790750	5880	5880	5880	5880	0
491	20241210	134300	309790750	5880	5880	5880	5880	0
492	20241210	134200	309790750	5880	5870	5880	5870	31
493	20241210	134100	309608770	5890	5890	5890	5890	0
494	20241210	134000	309608770	5890	5890	5890	5890	0
495	20241210	133900	309608770	5890	5890	5890	5890	0
496	20241210	133800	309608770	5890	5890	5890	5890	0
497	20241210	133700	309608770	5890	5880	5890	5880	738
498	20241210	133600	305267890	5880	5880	5880	5880	0
499	20241210	133500	305267890	5880	5880	5880	5880	0
500	20241210	133400	305267890	5880	5850	5880	5850	555
501	20241210	133300	302014480	5850	5850	5850	5850	0
502	20241210	133200	302014480	5850	5850	5850	5850	0
503	20241210	133100	302014480	5850	5850	5850	5850	3
504	20241210	133000	301996930	5860	5860	5860	5860	0
505	20241210	132900	301996930	5860	5860	5860	5860	0
506	20241210	132800	301996930	5860	5860	5860	5860	0
507	20241210	132700	301996930	5860	5850	5860	5850	11
508	20241210	132600	301932570	5850	5850	5850	5850	0
509	20241210	132500	301932570	5850	5840	5860	5840	9
510	20241210	132400	301879940	5860	5860	5860	5860	1
511	20241210	132300	301874080	5860	5860	5860	5860	0
512	20241210	132200	301874080	5860	5860	5860	5860	0
513	20241210	132100	301874080	5860	5850	5860	5850	11
514	20241210	132000	301809720	5860	5860	5860	5860	0
515	20241210	131900	301809720	5860	5860	5860	5860	0
516	20241210	131800	301809720	5860	5860	5860	5860	0
517	20241210	131700	301809720	5860	5860	5860	5860	0
518	20241210	131600	301809720	5860	5850	5860	5850	67
519	20241210	131500	301417730	5850	5850	5850	5850	0
520	20241210	131400	301417730	5850	5850	5850	5850	0
521	20241210	131300	301417730	5850	5850	5850	5850	0
522	20241210	131200	301417730	5850	5850	5850	5850	0
523	20241210	131100	301417730	5850	5850	5850	5850	0
524	20241210	131000	301417730	5850	5850	5850	5850	0
525	20241210	130900	301417730	5850	5850	5850	5850	0
526	20241210	130800	301417730	5850	5850	5850	5850	0
527	20241210	130700	301417730	5850	5850	5850	5850	0
528	20241210	130600	301417730	5850	5850	5850	5850	1
529	20241210	130500	301411880	5890	5890	5890	5890	0
530	20241210	130400	301411880	5890	5890	5890	5890	0
531	20241210	130300	301411880	5890	5850	5890	5850	626
532	20241210	130200	297731890	5850	5850	5850	5850	4
533	20241210	130100	297708490	5850	5850	5850	5850	0
534	20241210	130000	297708490	5850	5850	5850	5850	0
535	20241210	125900	297708490	5850	5850	5850	5850	0
536	20241210	125800	297708490	5850	5850	5850	5850	1
537	20241210	125700	297702640	5850	5850	5850	5850	0
538	20241210	125600	297702640	5850	5850	5850	5850	40
539	20241210	125500	297468640	5850	5850	5850	5850	1
540	20241210	125400	297462790	5850	5850	5850	5850	0
541	20241210	125300	297462790	5850	5850	5850	5850	1
542	20241210	125200	297456940	5850	5850	5850	5850	0
543	20241210	125100	297456940	5850	5850	5850	5850	0
544	20241210	125000	297456940	5850	5850	5850	5850	1
545	20241210	124900	297451090	5850	5850	5850	5850	0
546	20241210	124800	297451090	5850	5850	5850	5850	1
547	20241210	124700	297445240	5820	5820	5820	5820	0
548	20241210	124600	297445240	5820	5850	5850	5820	101
549	20241210	124500	296857390	5850	5850	5850	5850	0
550	20241210	124400	296857390	5850	5840	5850	5840	482
551	20241210	124300	294040130	5840	5840	5840	5840	1
552	20241210	124200	294034290	5840	5840	5840	5840	0
553	20241210	124100	294034290	5840	5840	5840	5840	1
554	20241210	124000	294028450	5840	5840	5840	5840	0
555	20241210	123900	294028450	5840	5840	5840	5840	0
556	20241210	123800	294028450	5840	5840	5840	5840	1
557	20241210	123700	294022610	5840	5840	5840	5840	325
558	20241210	123600	292124610	5840	5840	5840	5840	299
559	20241210	123500	290378450	5840	5840	5840	5840	0
560	20241210	123400	290378450	5840	5840	5840	5840	1
561	20241210	123300	290372610	5810	5810	5810	5810	0
562	20241210	123200	290372610	5810	5830	5830	5810	323
563	20241210	123100	288491520	5830	5830	5830	5830	0
564	20241210	123000	288491520	5830	5830	5830	5830	0
565	20241210	122900	288491520	5830	5830	5830	5830	0
566	20241210	122800	288491520	5830	5830	5830	5830	200
567	20241210	122700	287325520	5800	5800	5800	5800	0
568	20241210	122600	287325520	5800	5800	5800	5800	100
569	20241210	122500	286745520	5800	5800	5800	5800	0
570	20241210	122400	286745520	5800	5800	5800	5800	0
571	20241210	122300	286745520	5800	5810	5810	5800	139
572	20241210	122200	285939020	5810	5840	5840	5810	401
573	20241210	122100	283609160	5800	5800	5800	5800	0
574	20241210	122000	283609160	5800	5800	5800	5800	0
575	20241210	121900	283609160	5800	5800	5800	5800	0
576	20241210	121800	283609160	5800	5800	5800	5800	0
577	20241210	121700	283609160	5800	5800	5800	5800	0
578	20241210	121600	283609160	5800	5800	5800	5800	0
579	20241210	121500	283609160	5800	5800	5800	5800	0
580	20241210	121400	283609160	5800	5800	5800	5800	0
581	20241210	121300	283609160	5800	5800	5800	5800	2
582	20241210	121200	283597560	5800	5800	5800	5800	0
583	20241210	121100	283597560	5800	5830	5830	5800	348
584	20241210	121000	281573220	5850	5850	5850	5850	2
585	20241210	120900	281561520	5850	5850	5850	5850	0
586	20241210	120800	281561520	5850	5850	5850	5850	0
587	20241210	120700	281561520	5850	5850	5850	5850	0
588	20241210	120600	281561520	5850	5850	5850	5850	106
589	20241210	120500	280941420	5850	5850	5850	5850	767
590	20241210	120400	276454470	5850	5850	5850	5850	256
591	20241210	120300	274956870	5860	5860	5860	5860	61
592	20241210	120200	274599410	5880	5880	5880	5880	0
593	20241210	120100	274599410	5880	5880	5880	5880	0
594	20241210	120000	274599410	5880	5880	5880	5880	0
595	20241210	115900	274599410	5880	5880	5880	5880	406
596	20241210	115800	272212130	5880	5840	5880	5830	607
597	20241210	115700	268672950	5850	5850	5850	5850	0
598	20241210	115600	268672950	5850	5850	5850	5850	0
599	20241210	115500	268672950	5850	5850	5850	5850	176
600	20241210	115400	267643350	5850	5850	5850	5850	0
601	20241210	115300	267643350	5850	5850	5850	5850	500
602	20241210	115200	264718350	5860	5860	5880	5860	237
603	20241210	115100	263329510	5860	5860	5860	5860	0
604	20241210	115000	263329510	5860	5860	5860	5860	300
605	20241210	114900	261571510	5860	5880	5880	5860	311
606	20241210	114800	259746000	5870	5870	5870	5870	0
607	20241210	114700	259746000	5870	5870	5870	5870	0
608	20241210	114600	259746000	5870	5870	5870	5870	2
609	20241210	114500	259734260	5870	5870	5870	5870	100
610	20241210	114400	259147260	5880	5880	5880	5880	0
611	20241210	114300	259147260	5880	5880	5880	5880	1
612	20241210	114200	259141380	5880	5880	5880	5880	0
613	20241210	114100	259141380	5880	5880	5880	5880	1
614	20241210	114000	259135500	5890	5890	5890	5890	0
615	20241210	113900	259135500	5890	5890	5890	5890	0
616	20241210	113800	259135500	5890	5890	5890	5890	1
617	20241210	113700	259129610	5890	5890	5890	5890	0
618	20241210	113600	259129610	5890	5890	5890	5890	1
619	20241210	113500	259123720	5890	5890	5890	5890	0
620	20241210	113400	259123720	5890	5890	5890	5890	1
621	20241210	113300	259117830	5880	5880	5880	5880	0
622	20241210	113200	259117830	5880	5880	5880	5880	0
623	20241210	113100	259117830	5880	5880	5890	5880	12
624	20241210	113000	259047260	5880	5880	5880	5880	427
625	20241210	112900	256536500	5880	5880	5880	5880	1
626	20241210	112800	256530620	5880	5880	5880	5880	0
627	20241210	112700	256530620	5880	5880	5880	5880	0
628	20241210	112600	256530620	5880	5880	5880	5880	1
629	20241210	112500	256524740	5880	5880	5880	5880	0
630	20241210	112400	256524740	5880	5880	5880	5880	1
631	20241210	112300	256518860	5880	5880	5880	5880	0
632	20241210	112200	256518860	5880	5890	5890	5880	102
633	20241210	112100	255919090	5880	5880	5880	5880	0
634	20241210	112000	255919090	5880	5880	5880	5880	200
635	20241210	111900	254743090	5890	5880	5890	5880	45
636	20241210	111800	254478480	5880	5880	5880	5880	0
637	20241210	111700	254478480	5880	5880	5880	5880	0
638	20241210	111600	254478480	5880	5870	5880	5870	621
639	20241210	111500	250832460	5860	5860	5860	5860	0
640	20241210	111400	250832460	5860	5860	5860	5860	615
641	20241210	111300	247228560	5860	5850	5860	5850	317
642	20241210	111200	245373110	5850	5850	5850	5850	1
643	20241210	111100	245367260	5850	5850	5850	5850	0
644	20241210	111000	245367260	5850	5850	5850	5850	102
645	20241210	110900	244770560	5850	5850	5850	5850	100
646	20241210	110800	244185560	5850	5850	5850	5850	0
647	20241210	110700	244185560	5850	5850	5850	5850	1001
648	20241210	110600	238329710	5840	5840	5840	5840	1
649	20241210	110500	238323870	5850	5850	5850	5850	397
650	20241210	110400	236001420	5850	5850	5850	5850	0
651	20241210	110300	236001420	5850	5850	5850	5850	0
652	20241210	110200	236001420	5850	5850	5850	5850	0
653	20241210	110100	236001420	5850	5850	5850	5850	1172
654	20241210	110000	229145220	5830	5830	5830	5830	0
655	20241210	105900	229145220	5830	5840	5840	5830	440
656	20241210	105800	226576700	5840	5840	5840	5840	100
657	20241210	105700	225992700	5850	5850	5850	5850	0
658	20241210	105600	225992700	5850	5850	5850	5850	0
659	20241210	105500	225992700	5850	5850	5850	5850	2
660	20241210	105400	225981000	5850	5850	5850	5850	1
661	20241210	105300	225975150	5850	5850	5850	5850	0
662	20241210	105200	225975150	5850	5850	5850	5850	0
663	20241210	105100	225975150	5850	5850	5850	5850	76
664	20241210	105000	225530550	5850	5850	5850	5850	295
665	20241210	104900	223804800	5850	5850	5850	5850	0
666	20241210	104800	223804800	5850	5850	5850	5850	2
667	20241210	104700	223793100	5840	5840	5840	5840	121
668	20241210	104600	223086460	5850	5850	5850	5850	2
669	20241210	104500	223074760	5840	5840	5840	5840	0
670	20241210	104400	223074760	5840	5840	5840	5840	6
671	20241210	104300	223039720	5850	5850	5860	5850	604
672	20241210	104200	219506300	5850	5850	5850	5850	0
673	20241210	104100	219506300	5850	5850	5850	5850	2
674	20241210	104000	219494600	5850	5850	5850	5850	0
675	20241210	103900	219494600	5850	5850	5850	5850	702
676	20241210	103800	215387900	5850	5850	5850	5850	2
677	20241210	103700	215376200	5850	5850	5850	5850	200
678	20241210	103600	214206200	5850	5850	5850	5850	56
679	20241210	103500	213878600	5850	5850	5850	5850	50
680	20241210	103400	213586100	5850	5840	5850	5830	35
681	20241210	103300	213381700	5850	5850	5850	5850	0
682	20241210	103200	213381700	5850	5850	5850	5850	0
683	20241210	103100	213381700	5850	5850	5850	5850	97
684	20241210	103000	212814250	5850	5850	5850	5850	0
685	20241210	102900	212814250	5850	5850	5850	5850	192
686	20241210	102800	211691050	5850	5860	5860	5850	234
687	20241210	102700	210321650	5850	5850	5850	5850	667
688	20241210	102600	206419700	5850	5850	5850	5850	102
689	20241210	102500	205823000	5850	5850	5850	5850	0
690	20241210	102400	205823000	5850	5850	5850	5850	72
691	20241210	102300	205401800	5840	5820	5840	5820	1301
692	20241210	102200	197803980	5820	5840	5840	5820	155
693	20241210	102100	196901840	5840	5820	5840	5820	2
694	20241210	102000	196890180	5840	5840	5840	5840	100
695	20241210	101900	196306180	5840	5840	5840	5840	2
696	20241210	101800	196294500	5840	5840	5840	5840	2
697	20241210	101700	196282820	5840	5840	5840	5840	2
698	20241210	101600	196271140	5840	5840	5840	5840	0
699	20241210	101500	196271140	5840	5840	5840	5840	0
700	20241210	101400	196271140	5840	5830	5840	5830	352
701	20241210	101300	194218960	5830	5830	5830	5830	1
702	20241210	101200	194213130	5830	5830	5830	5830	102
703	20241210	101100	193618470	5830	5830	5830	5830	77
704	20241210	101000	193169560	5830	5830	5830	5830	7
705	20241210	100900	193128750	5830	5830	5830	5830	0
706	20241210	100800	193128750	5830	5830	5830	5830	157
707	20241210	100700	192213440	5840	5810	5840	5810	1706
708	20241210	100600	182290000	5800	5800	5800	5800	0
709	20241210	100500	182290000	5800	5800	5800	5800	0
710	20241210	100400	182290000	5800	5800	5800	5800	1
711	20241210	100300	182284200	5800	5800	5800	5800	0
712	20241210	100200	182284200	5800	5790	5800	5790	27
713	20241210	100100	182127860	5790	5790	5790	5790	0
714	20241210	100000	182127860	5790	5790	5790	5790	0
715	20241210	095900	182127860	5790	5790	5790	5790	256
716	20241210	095800	180645620	5780	5780	5780	5780	216
717	20241210	095700	179397140	5780	5780	5780	5780	0
718	20241210	095600	179397140	5780	5780	5780	5780	99
719	20241210	095500	178824920	5780	5780	5780	5780	52
720	20241210	095400	178524360	5780	5780	5780	5780	100
721	20241210	095300	177946360	5790	5790	5790	5790	0
722	20241210	095200	177946360	5790	5790	5790	5790	400
723	20241210	095100	175630360	5800	5800	5800	5800	256
724	20241210	095000	174145560	5800	5800	5810	5800	618
725	20241210	094900	170561060	5790	5780	5790	5780	750
726	20241210	094800	166220030	5770	5780	5780	5770	20
727	20241210	094700	166104610	5770	5770	5770	5770	300
728	20241210	094600	164373610	5780	5790	5790	5780	347
729	20241210	094500	162367930	5790	5790	5790	5790	400
730	20241210	094400	160051930	5790	5790	5790	5790	0
731	20241210	094300	160051930	5790	5790	5790	5790	20
732	20241210	094200	159936130	5790	5790	5790	5790	512
733	20241210	094100	156971650	5790	5790	5790	5790	200
734	20241210	094000	155813650	5790	5790	5800	5790	632
735	20241210	093900	152153930	5790	5790	5790	5790	234
736	20241210	093800	150799070	5790	5780	5790	5780	395
737	20241210	093700	148515330	5780	5780	5780	5780	0
738	20241210	093600	148515330	5780	5770	5780	5770	27
739	20241210	093500	148359530	5740	5770	5780	5740	15
740	20241210	093400	148272980	5750	5770	5770	5750	190
741	20241210	093300	147179240	5770	5770	5770	5770	127
742	20241210	093200	146446450	5770	5770	5770	5770	873
743	20241210	093100	141409240	5770	5760	5770	5760	502
744	20241210	093000	138517700	5770	5760	5770	5760	91
745	20241210	092900	137993150	5750	5750	5760	5750	152
746	20241210	092800	137119130	5750	5750	5750	5750	526
747	20241210	092700	134094630	5760	5770	5770	5760	41
748	20241210	092600	133858450	5760	5760	5760	5760	3
749	20241210	092500	133841170	5760	5760	5760	5760	547
750	20241210	092400	130690450	5760	5760	5760	5760	0
751	20241210	092300	130690450	5760	5760	5760	5760	17
752	20241210	092200	130592530	5750	5750	5750	5740	341
753	20241210	092100	128631790	5750	5750	5750	5750	445
754	20241210	092000	126073040	5750	5750	5750	5740	1229
755	20241210	091900	119008780	5750	5750	5750	5750	506
756	20241210	091800	116099280	5750	5750	5750	5750	0
757	20241210	091700	116099280	5750	5740	5750	5740	20
758	20241210	091600	115984380	5730	5730	5730	5730	0
759	20241210	091500	115984380	5730	5730	5730	5730	0
760	20241210	091400	115984380	5730	5720	5740	5720	968
761	20241210	091300	110441140	5730	5730	5730	5730	0
762	20241210	091200	110441140	5730	5730	5730	5730	3
763	20241210	091100	110423950	5730	5730	5730	5730	280
764	20241210	091000	108819550	5730	5690	5730	5690	389
765	20241210	090900	106593070	5730	5730	5730	5730	200
766	20241210	090800	105447070	5710	5670	5710	5660	809
767	20241210	090700	100840180	5700	5710	5710	5650	988
768	20241210	090600	95217210	5710	5710	5710	5710	396
769	20241210	090500	92956050	5710	5700	5720	5700	2435
770	20241210	090400	79051330	5710	5710	5710	5690	601
771	20241210	090300	75622490	5710	5680	5710	5670	6535
772	20241210	090200	38445760	5690	5640	5700	5640	1699
773	20241210	090100	28811900	5630	5630	5630	5630	50
774	20241210	090000	28530400	5700	5630	5700	5630	5065