KissMeData/453860/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	214800	527454870	19450	19450	19450	19450	788
3	20241203	214700	527454870	19450	19450	19450	19450	0
4	20241203	214600	527454870	19450	19450	19450	19450	0
5	20241203	214500	527454870	19450	19450	19450	19450	0
6	20241203	214400	527454870	19450	19450	19450	19450	0
7	20241203	214300	527454870	19450	19450	19450	19450	0
8	20241203	214200	527454870	19450	19450	19450	19450	0
9	20241203	214100	527454870	19450	19450	19450	19450	0
10	20241203	214000	527454870	19450	19450	19450	19450	0
11	20241203	213900	527454870	19450	19450	19450	19450	0
12	20241203	213800	527454870	19450	19450	19450	19450	0
13	20241203	213700	527454870	19450	19450	19450	19450	0
14	20241203	213600	527454870	19450	19450	19450	19450	0
15	20241203	213500	527454870	19450	19450	19450	19450	0
16	20241203	213400	527454870	19450	19450	19450	19450	0
17	20241203	213300	527454870	19450	19450	19450	19450	0
18	20241203	213200	527454870	19450	19450	19450	19450	0
19	20241203	213100	527454870	19450	19450	19450	19450	0
20	20241203	213000	527454870	19450	19450	19450	19450	0
21	20241203	212900	527454870	19450	19450	19450	19450	0
22	20241203	212800	527454870	19450	19450	19450	19450	0
23	20241203	212700	527454870	19450	19450	19450	19450	0
24	20241203	212600	527454870	19450	19450	19450	19450	0
25	20241203	212500	527454870	19450	19450	19450	19450	0
26	20241203	212400	527454870	19450	19450	19450	19450	0
27	20241203	212300	527454870	19450	19450	19450	19450	0
28	20241203	212200	527454870	19450	19450	19450	19450	0
29	20241203	212100	527454870	19450	19450	19450	19450	0
30	20241203	212000	527454870	19450	19450	19450	19450	0
31	20241203	211900	527454870	19450	19450	19450	19450	0
32	20241203	211800	527454870	19450	19450	19450	19450	788
33	20241203	211700	527454870	19450	19450	19450	19450	0
34	20241203	211600	527454870	19450	19450	19450	19450	0
35	20241203	211500	527454870	19450	19450	19450	19450	0
36	20241203	211400	527454870	19450	19450	19450	19450	0
37	20241203	211300	527454870	19450	19450	19450	19450	0
38	20241203	211200	527454870	19450	19450	19450	19450	0
39	20241203	211100	527454870	19450	19450	19450	19450	0
40	20241203	211000	527454870	19450	19450	19450	19450	0
41	20241203	210900	527454870	19450	19450	19450	19450	0
42	20241203	210800	527454870	19450	19450	19450	19450	0
43	20241203	210700	527454870	19450	19450	19450	19450	0
44	20241203	210600	527454870	19450	19450	19450	19450	0
45	20241203	210500	527454870	19450	19450	19450	19450	0
46	20241203	210400	527454870	19450	19450	19450	19450	0
47	20241203	210300	527454870	19450	19450	19450	19450	0
48	20241203	210200	527454870	19450	19450	19450	19450	0
49	20241203	210100	527454870	19450	19450	19450	19450	0
50	20241203	210000	527454870	19450	19450	19450	19450	0
51	20241203	205900	527454870	19450	19450	19450	19450	0
52	20241203	205800	527454870	19450	19450	19450	19450	0
53	20241203	205700	527454870	19450	19450	19450	19450	0
54	20241203	205600	527454870	19450	19450	19450	19450	0
55	20241203	205500	527454870	19450	19450	19450	19450	0
56	20241203	205400	527454870	19450	19450	19450	19450	0
57	20241203	205300	527454870	19450	19450	19450	19450	0
58	20241203	205200	527454870	19450	19450	19450	19450	0
59	20241203	205100	527454870	19450	19450	19450	19450	0
60	20241203	205000	527454870	19450	19450	19450	19450	0
61	20241203	204900	527454870	19450	19450	19450	19450	0
62	20241203	204800	527454870	19450	19450	19450	19450	788
63	20241203	204700	527454870	19450	19450	19450	19450	0
64	20241203	204600	527454870	19450	19450	19450	19450	0
65	20241203	204500	527454870	19450	19450	19450	19450	0
66	20241203	204400	527454870	19450	19450	19450	19450	0
67	20241203	204300	527454870	19450	19450	19450	19450	0
68	20241203	204200	527454870	19450	19450	19450	19450	0
69	20241203	204100	527454870	19450	19450	19450	19450	0
70	20241203	204000	527454870	19450	19450	19450	19450	0
71	20241203	203900	527454870	19450	19450	19450	19450	0
72	20241203	203800	527454870	19450	19450	19450	19450	0
73	20241203	203700	527454870	19450	19450	19450	19450	0
74	20241203	203600	527454870	19450	19450	19450	19450	0
75	20241203	203500	527454870	19450	19450	19450	19450	0
76	20241203	203400	527454870	19450	19450	19450	19450	0
77	20241203	203300	527454870	19450	19450	19450	19450	0
78	20241203	203200	527454870	19450	19450	19450	19450	0
79	20241203	203100	527454870	19450	19450	19450	19450	0
80	20241203	203000	527454870	19450	19450	19450	19450	0
81	20241203	202900	527454870	19450	19450	19450	19450	0
82	20241203	202800	527454870	19450	19450	19450	19450	0
83	20241203	202700	527454870	19450	19450	19450	19450	0
84	20241203	202600	527454870	19450	19450	19450	19450	0
85	20241203	202500	527454870	19450	19450	19450	19450	0
86	20241203	202400	527454870	19450	19450	19450	19450	0
87	20241203	202300	527454870	19450	19450	19450	19450	0
88	20241203	202200	527454870	19450	19450	19450	19450	0
89	20241203	202100	527454870	19450	19450	19450	19450	0
90	20241203	202000	527454870	19450	19450	19450	19450	0
91	20241203	201900	527454870	19450	19450	19450	19450	0
92	20241203	201800	527454870	19450	19450	19450	19450	788
93	20241203	201700	527454870	19450	19450	19450	19450	0
94	20241203	201600	527454870	19450	19450	19450	19450	0
95	20241203	201500	527454870	19450	19450	19450	19450	0
96	20241203	201400	527454870	19450	19450	19450	19450	0
97	20241203	201300	527454870	19450	19450	19450	19450	0
98	20241203	201200	527454870	19450	19450	19450	19450	0
99	20241203	201100	527454870	19450	19450	19450	19450	0
100	20241203	201000	527454870	19450	19450	19450	19450	0
101	20241203	200900	527454870	19450	19450	19450	19450	0
102	20241203	200800	527454870	19450	19450	19450	19450	0
103	20241203	200700	527454870	19450	19450	19450	19450	0
104	20241203	200600	527454870	19450	19450	19450	19450	0
105	20241203	200500	527454870	19450	19450	19450	19450	0
106	20241203	200400	527454870	19450	19450	19450	19450	0
107	20241203	200300	527454870	19450	19450	19450	19450	0
108	20241203	200200	527454870	19450	19450	19450	19450	0
109	20241203	200100	527454870	19450	19450	19450	19450	0
110	20241203	200000	527454870	19450	19450	19450	19450	0
111	20241203	195900	527454870	19450	19450	19450	19450	0
112	20241203	195800	527454870	19450	19450	19450	19450	0
113	20241203	195700	527454870	19450	19450	19450	19450	0
114	20241203	195600	527454870	19450	19450	19450	19450	0
115	20241203	195500	527454870	19450	19450	19450	19450	0
116	20241203	195400	527454870	19450	19450	19450	19450	0
117	20241203	195300	527454870	19450	19450	19450	19450	0
118	20241203	195200	527454870	19450	19450	19450	19450	0
119	20241203	195100	527454870	19450	19450	19450	19450	0
120	20241203	195000	527454870	19450	19450	19450	19450	0
121	20241203	194900	527454870	19450	19450	19450	19450	0
122	20241203	194800	527454870	19450	19450	19450	19450	788
123	20241203	194700	527454870	19450	19450	19450	19450	0
124	20241203	194600	527454870	19450	19450	19450	19450	0
125	20241203	194500	527454870	19450	19450	19450	19450	0
126	20241203	194400	527454870	19450	19450	19450	19450	0
127	20241203	194300	527454870	19450	19450	19450	19450	0
128	20241203	194200	527454870	19450	19450	19450	19450	0
129	20241203	194100	527454870	19450	19450	19450	19450	0
130	20241203	194000	527454870	19450	19450	19450	19450	0
131	20241203	193900	527454870	19450	19450	19450	19450	0
132	20241203	193800	527454870	19450	19450	19450	19450	0
133	20241203	193700	527454870	19450	19450	19450	19450	0
134	20241203	193600	527454870	19450	19450	19450	19450	0
135	20241203	193500	527454870	19450	19450	19450	19450	0
136	20241203	193400	527454870	19450	19450	19450	19450	0
137	20241203	193300	527454870	19450	19450	19450	19450	0
138	20241203	193200	527454870	19450	19450	19450	19450	0
139	20241203	193100	527454870	19450	19450	19450	19450	0
140	20241203	193000	527454870	19450	19450	19450	19450	0
141	20241203	192900	527454870	19450	19450	19450	19450	0
142	20241203	192800	527454870	19450	19450	19450	19450	0
143	20241203	192700	527454870	19450	19450	19450	19450	0
144	20241203	192600	527454870	19450	19450	19450	19450	0
145	20241203	192500	527454870	19450	19450	19450	19450	0
146	20241203	192400	527454870	19450	19450	19450	19450	0
147	20241203	192300	527454870	19450	19450	19450	19450	0
148	20241203	192200	527454870	19450	19450	19450	19450	0
149	20241203	192100	527454870	19450	19450	19450	19450	0
150	20241203	192000	527454870	19450	19450	19450	19450	0
151	20241203	191900	527454870	19450	19450	19450	19450	0
152	20241203	191800	527454870	19450	19450	19450	19450	788
153	20241203	191700	527454870	19450	19450	19450	19450	0
154	20241203	191600	527454870	19450	19450	19450	19450	0
155	20241203	191500	527454870	19450	19450	19450	19450	0
156	20241203	191400	527454870	19450	19450	19450	19450	0
157	20241203	191300	527454870	19450	19450	19450	19450	0
158	20241203	191200	527454870	19450	19450	19450	19450	0
159	20241203	191100	527454870	19450	19450	19450	19450	0
160	20241203	191000	527454870	19450	19450	19450	19450	0
161	20241203	190900	527454870	19450	19450	19450	19450	0
162	20241203	190800	527454870	19450	19450	19450	19450	0
163	20241203	190700	527454870	19450	19450	19450	19450	0
164	20241203	190600	527454870	19450	19450	19450	19450	0
165	20241203	190500	527454870	19450	19450	19450	19450	0
166	20241203	190400	527454870	19450	19450	19450	19450	0
167	20241203	190300	527454870	19450	19450	19450	19450	0
168	20241203	190200	527454870	19450	19450	19450	19450	0
169	20241203	190100	527454870	19450	19450	19450	19450	0
170	20241203	190000	527454870	19450	19450	19450	19450	0
171	20241203	185900	527454870	19450	19450	19450	19450	0
172	20241203	185800	527454870	19450	19450	19450	19450	0
173	20241203	185700	527454870	19450	19450	19450	19450	0
174	20241203	185600	527454870	19450	19450	19450	19450	0
175	20241203	185500	527454870	19450	19450	19450	19450	0
176	20241203	185400	527454870	19450	19450	19450	19450	0
177	20241203	185300	527454870	19450	19450	19450	19450	0
178	20241203	185200	527454870	19450	19450	19450	19450	0
179	20241203	185100	527454870	19450	19450	19450	19450	0
180	20241203	185000	527454870	19450	19450	19450	19450	0
181	20241203	184900	527454870	19450	19450	19450	19450	0
182	20241203	184800	527454870	19450	19450	19450	19450	788
183	20241203	184700	527454870	19450	19450	19450	19450	0
184	20241203	184600	527454870	19450	19450	19450	19450	0
185	20241203	184500	527454870	19450	19450	19450	19450	0
186	20241203	184400	527454870	19450	19450	19450	19450	0
187	20241203	184300	527454870	19450	19450	19450	19450	0
188	20241203	184200	527454870	19450	19450	19450	19450	0
189	20241203	184100	527454870	19450	19450	19450	19450	0
190	20241203	184000	527454870	19450	19450	19450	19450	0
191	20241203	183900	527454870	19450	19450	19450	19450	0
192	20241203	183800	527454870	19450	19450	19450	19450	0
193	20241203	183700	527454870	19450	19450	19450	19450	0
194	20241203	183600	527454870	19450	19450	19450	19450	0
195	20241203	183500	527454870	19450	19450	19450	19450	0
196	20241203	183400	527454870	19450	19450	19450	19450	0
197	20241203	183300	527454870	19450	19450	19450	19450	0
198	20241203	183200	527454870	19450	19450	19450	19450	0
199	20241203	183100	527454870	19450	19450	19450	19450	0
200	20241203	183000	527454870	19450	19450	19450	19450	0
201	20241203	182900	527454870	19450	19450	19450	19450	0
202	20241203	182800	527454870	19450	19450	19450	19450	0
203	20241203	182700	527454870	19450	19450	19450	19450	0
204	20241203	182600	527454870	19450	19450	19450	19450	0
205	20241203	182500	527454870	19450	19450	19450	19450	0
206	20241203	182400	527454870	19450	19450	19450	19450	0
207	20241203	182300	527454870	19450	19450	19450	19450	0
208	20241203	182200	527454870	19450	19450	19450	19450	0
209	20241203	182100	527454870	19450	19450	19450	19450	0
210	20241203	182000	527454870	19450	19450	19450	19450	0
211	20241203	181900	527454870	19450	19450	19450	19450	0
212	20241203	181800	527454870	19450	19450	19450	19450	788
213	20241203	181700	527454870	19450	19450	19450	19450	0
214	20241203	181600	527454870	19450	19450	19450	19450	0
215	20241203	181500	527454870	19450	19450	19450	19450	0
216	20241203	181400	527454870	19450	19450	19450	19450	0
217	20241203	181300	527454870	19450	19450	19450	19450	0
218	20241203	181200	527454870	19450	19450	19450	19450	0
219	20241203	181100	527454870	19450	19450	19450	19450	0
220	20241203	181000	527454870	19450	19450	19450	19450	0
221	20241203	180900	527454870	19450	19450	19450	19450	0
222	20241203	180800	527454870	19450	19450	19450	19450	0
223	20241203	180700	527454870	19450	19450	19450	19450	0
224	20241203	180600	527454870	19450	19450	19450	19450	0
225	20241203	180500	527454870	19450	19450	19450	19450	0
226	20241203	180400	527454870	19450	19450	19450	19450	0
227	20241203	180300	527454870	19450	19450	19450	19450	0
228	20241203	180200	527454870	19450	19450	19450	19450	0
229	20241203	180100	527454870	19450	19450	19450	19450	0
230	20241203	180000	527454870	19450	19450	19450	19450	0
231	20241203	175900	527454870	19450	19450	19450	19450	0
232	20241203	175800	527454870	19450	19450	19450	19450	0
233	20241203	175700	527454870	19450	19450	19450	19450	0
234	20241203	175600	527454870	19450	19450	19450	19450	0
235	20241203	175500	527454870	19450	19450	19450	19450	0
236	20241203	175400	527454870	19450	19450	19450	19450	0
237	20241203	175300	527454870	19450	19450	19450	19450	0
238	20241203	175200	527454870	19450	19450	19450	19450	0
239	20241203	175100	527454870	19450	19450	19450	19450	0
240	20241203	175000	527454870	19450	19450	19450	19450	0
241	20241203	174900	527454870	19450	19450	19450	19450	0
242	20241203	174800	527454870	19450	19450	19450	19450	788
243	20241203	174700	527454870	19450	19450	19450	19450	0
244	20241203	174600	527454870	19450	19450	19450	19450	0
245	20241203	174500	527454870	19450	19450	19450	19450	0
246	20241203	174400	527454870	19450	19450	19450	19450	0
247	20241203	174300	527454870	19450	19450	19450	19450	0
248	20241203	174200	527454870	19450	19450	19450	19450	0
249	20241203	174100	527454870	19450	19450	19450	19450	0
250	20241203	174000	527454870	19450	19450	19450	19450	0
251	20241203	173900	527454870	19450	19450	19450	19450	0
252	20241203	173800	527454870	19450	19450	19450	19450	0
253	20241203	173700	527454870	19450	19450	19450	19450	0
254	20241203	173600	527454870	19450	19450	19450	19450	0
255	20241203	173500	527454870	19450	19450	19450	19450	0
256	20241203	173400	527454870	19450	19450	19450	19450	0
257	20241203	173300	527454870	19450	19450	19450	19450	0
258	20241203	173200	527454870	19450	19450	19450	19450	0
259	20241203	173100	527454870	19450	19450	19450	19450	0
260	20241203	173000	527454870	19450	19450	19450	19450	0
261	20241203	172900	527454870	19450	19450	19450	19450	0
262	20241203	172800	527454870	19450	19450	19450	19450	0
263	20241203	172700	527454870	19450	19450	19450	19450	0
264	20241203	172600	527454870	19450	19450	19450	19450	0
265	20241203	172500	527454870	19450	19450	19450	19450	0
266	20241203	172400	527454870	19450	19450	19450	19450	0
267	20241203	172300	527454870	19450	19450	19450	19450	0
268	20241203	172200	527454870	19450	19450	19450	19450	0
269	20241203	172100	527454870	19450	19450	19450	19450	0
270	20241203	172000	527454870	19450	19450	19450	19450	0
271	20241203	171900	527454870	19450	19450	19450	19450	0
272	20241203	171800	527454870	19450	19450	19450	19450	788
273	20241203	171700	527454870	19450	19450	19450	19450	0
274	20241203	171600	527454870	19450	19450	19450	19450	0
275	20241203	171500	527454870	19450	19450	19450	19450	0
276	20241203	171400	527454870	19450	19450	19450	19450	0
277	20241203	171300	527454870	19450	19450	19450	19450	0
278	20241203	171200	527454870	19450	19450	19450	19450	0
279	20241203	171100	527454870	19450	19450	19450	19450	0
280	20241203	171000	527454870	19450	19450	19450	19450	0
281	20241203	170900	527454870	19450	19450	19450	19450	0
282	20241203	170800	527454870	19450	19450	19450	19450	0
283	20241203	170700	527454870	19450	19450	19450	19450	0
284	20241203	170600	527454870	19450	19450	19450	19450	0
285	20241203	170500	527454870	19450	19450	19450	19450	0
286	20241203	170400	527454870	19450	19450	19450	19450	0
287	20241203	170300	527454870	19450	19450	19450	19450	0
288	20241203	170200	527454870	19450	19450	19450	19450	0
289	20241203	170100	527454870	19450	19450	19450	19450	0
290	20241203	170000	527454870	19450	19450	19450	19450	0
291	20241203	165900	527454870	19450	19450	19450	19450	0
292	20241203	165800	527454870	19450	19450	19450	19450	0
293	20241203	165700	527454870	19450	19450	19450	19450	0
294	20241203	165600	527454870	19450	19450	19450	19450	0
295	20241203	165500	527454870	19450	19450	19450	19450	0
296	20241203	165400	527454870	19450	19450	19450	19450	0
297	20241203	165300	527454870	19450	19450	19450	19450	0
298	20241203	165200	527454870	19450	19450	19450	19450	0
299	20241203	165100	527454870	19450	19450	19450	19450	0
300	20241203	165000	527454870	19450	19450	19450	19450	0
301	20241203	164900	527454870	19450	19450	19450	19450	0
302	20241203	164800	527454870	19450	19450	19450	19450	788
303	20241203	164700	527454870	19450	19450	19450	19450	0
304	20241203	164600	527454870	19450	19450	19450	19450	0
305	20241203	164500	527454870	19450	19450	19450	19450	0
306	20241203	164400	527454870	19450	19450	19450	19450	0
307	20241203	164300	527454870	19450	19450	19450	19450	0
308	20241203	164200	527454870	19450	19450	19450	19450	0
309	20241203	164100	527454870	19450	19450	19450	19450	0
310	20241203	164000	527454870	19450	19450	19450	19450	0
311	20241203	163900	527454870	19450	19450	19450	19450	0
312	20241203	163800	527454870	19450	19450	19450	19450	0
313	20241203	163700	527454870	19450	19450	19450	19450	0
314	20241203	163600	527454870	19450	19450	19450	19450	0
315	20241203	163500	527454870	19450	19450	19450	19450	0
316	20241203	163400	527454870	19450	19450	19450	19450	0
317	20241203	163300	527454870	19450	19450	19450	19450	0
318	20241203	163200	527454870	19450	19450	19450	19450	0
319	20241203	163100	527454870	19450	19450	19450	19450	0
320	20241203	163000	527454870	19450	19450	19450	19450	0
321	20241203	162900	527454870	19450	19450	19450	19450	0
322	20241203	162800	527454870	19450	19450	19450	19450	0
323	20241203	162700	527454870	19450	19450	19450	19450	0
324	20241203	162600	527454870	19450	19450	19450	19450	0
325	20241203	162500	527454870	19450	19450	19450	19450	0
326	20241203	162400	527454870	19450	19450	19450	19450	0
327	20241203	162300	527454870	19450	19450	19450	19450	0
328	20241203	162200	527454870	19450	19450	19450	19450	0
329	20241203	162100	527454870	19450	19450	19450	19450	0
330	20241203	162000	527454870	19450	19450	19450	19450	0
331	20241203	161900	527454870	19450	19450	19450	19450	0
332	20241203	161800	527454870	19450	19450	19450	19450	788
333	20241203	161700	527454870	19450	19450	19450	19450	0
334	20241203	161600	527454870	19450	19450	19450	19450	0
335	20241203	161500	527454870	19450	19450	19450	19450	0
336	20241203	161400	527454870	19450	19450	19450	19450	0
337	20241203	161300	527454870	19450	19450	19450	19450	0
338	20241203	161200	527454870	19450	19450	19450	19450	0
339	20241203	161100	527454870	19450	19450	19450	19450	0
340	20241203	161000	527454870	19450	19450	19450	19450	0
341	20241203	160900	527454870	19450	19450	19450	19450	0
342	20241203	160800	527454870	19450	19450	19450	19450	0
343	20241203	160700	527454870	19450	19450	19450	19450	0
344	20241203	160600	527454870	19450	19450	19450	19450	0
345	20241203	160500	527454870	19450	19450	19450	19450	0
346	20241203	160400	527454870	19450	19450	19450	19450	0
347	20241203	160300	527454870	19450	19450	19450	19450	0
348	20241203	160200	527454870	19450	19450	19450	19450	0
349	20241203	160100	527454870	19450	19450	19450	19450	0
350	20241203	160000	527454870	19450	19450	19450	19450	0
351	20241203	155900	527454870	19450	19450	19450	19450	0
352	20241203	155800	527454870	19450	19450	19450	19450	0
353	20241203	155700	527454870	19450	19450	19450	19450	0
354	20241203	155600	527454870	19450	19450	19450	19450	0
355	20241203	155500	527454870	19450	19450	19450	19450	0
356	20241203	155400	527454870	19450	19450	19450	19450	0
357	20241203	155300	527454870	19450	19450	19450	19450	0
358	20241203	155200	527454870	19450	19450	19450	19450	0
359	20241203	155100	527454870	19450	19450	19450	19450	0
360	20241203	155000	527454870	19450	19450	19450	19450	0
361	20241203	154900	527454870	19450	19450	19450	19450	0
362	20241203	154800	527454870	19450	19450	19450	19450	788
363	20241203	154700	527454870	19450	19450	19450	19450	0
364	20241203	154600	527454870	19450	19450	19450	19450	0
365	20241203	154500	527454870	19450	19450	19450	19450	0
366	20241203	154400	527454870	19450	19450	19450	19450	0
367	20241203	154300	527454870	19450	19450	19450	19450	0
368	20241203	154200	527454870	19450	19450	19450	19450	0
369	20241203	154100	527454870	19450	19450	19450	19450	0
370	20241203	154000	527454870	19450	19450	19450	19450	0
371	20241203	153900	527454870	19450	19450	19450	19450	0
372	20241203	153800	527454870	19450	19450	19450	19450	0
373	20241203	153700	527454870	19450	19450	19450	19450	0
374	20241203	153600	527454870	19450	19450	19450	19450	0
375	20241203	153500	527454870	19450	19450	19450	19450	0
376	20241203	153400	527454870	19450	19450	19450	19450	0
377	20241203	153300	527454870	19450	19450	19450	19450	0
378	20241203	153200	527454870	19450	19450	19450	19450	0
379	20241203	153100	527454870	19450	19450	19450	19450	0
380	20241203	153000	527454870	19450	19450	19450	19450	788
381	20241203	152900	512128270	19470	19470	19470	19470	0
382	20241203	152800	512128270	19470	19470	19470	19470	0
383	20241203	152700	512128270	19470	19470	19470	19470	0
384	20241203	152600	512128270	19470	19470	19470	19470	0
385	20241203	152500	512128270	19470	19470	19470	19470	0
386	20241203	152400	512128270	19470	19470	19470	19470	0
387	20241203	152300	512128270	19470	19470	19470	19470	0
388	20241203	152200	512128270	19470	19470	19470	19470	0
389	20241203	152100	512128270	19470	19470	19470	19470	0
390	20241203	152000	512128270	19470	19470	19470	19470	0
391	20241203	151900	512128270	19470	19490	19490	19470	395
392	20241203	151800	504435960	19490	19490	19490	19490	0
393	20241203	151700	504435960	19490	19490	19490	19490	0
394	20241203	151600	504435960	19490	19490	19490	19490	100
395	20241203	151500	502486960	19500	19500	19500	19500	0
396	20241203	151400	502486960	19500	19500	19500	19500	0
397	20241203	151300	502486960	19500	19500	19500	19500	27
398	20241203	151200	501960460	19500	19500	19500	19500	1
399	20241203	151100	501940960	19500	19500	19500	19500	0
400	20241203	151000	501940960	19500	19500	19500	19500	0
401	20241203	150900	501940960	19500	19500	19500	19500	0
402	20241203	150800	501940960	19500	19500	19500	19500	0
403	20241203	150700	501940960	19500	19500	19500	19500	30
404	20241203	150600	501355960	19500	19500	19500	19500	10
405	20241203	150500	501160960	19500	19500	19500	19500	2
406	20241203	150400	501121960	19550	19550	19550	19550	0
407	20241203	150300	501121960	19550	19550	19550	19550	0
408	20241203	150200	501121960	19550	19550	19550	19550	0
409	20241203	150100	501121960	19550	19550	19550	19550	0
410	20241203	150000	501121960	19550	19550	19550	19550	0
411	20241203	145900	501121960	19550	19550	19550	19550	0
412	20241203	145800	501121960	19550	19550	19550	19550	0
413	20241203	145700	501121960	19550	19550	19550	19550	0
414	20241203	145600	501121960	19550	19550	19550	19550	41
415	20241203	145500	500320410	19550	19550	19550	19550	0
416	20241203	145400	500320410	19550	19550	19550	19550	623
417	20241203	145300	488140760	19560	19500	19560	19500	14
418	20241203	145200	487867040	19500	19500	19500	19500	1200
419	20241203	145100	464467040	19550	19510	19550	19510	1064
420	20241203	145000	443686620	19530	19530	19530	19530	5
421	20241203	144900	443588970	19500	19500	19500	19500	0
422	20241203	144800	443588970	19500	19500	19500	19500	0
423	20241203	144700	443588970	19500	19500	19500	19500	0
424	20241203	144600	443588970	19500	19500	19500	19500	0
425	20241203	144500	443588970	19500	19500	19500	19500	1
426	20241203	144400	443569470	19540	19540	19540	19540	0
427	20241203	144300	443569470	19540	19540	19540	19540	0
428	20241203	144200	443569470	19540	19540	19540	19540	0
429	20241203	144100	443569470	19540	19540	19540	19540	0
430	20241203	144000	443569470	19540	19540	19540	19540	64
431	20241203	143900	442318910	19540	19540	19540	19540	0
432	20241203	143800	442318910	19540	19540	19540	19540	0
433	20241203	143700	442318910	19540	19540	19540	19540	0
434	20241203	143600	442318910	19540	19540	19540	19540	100
435	20241203	143500	440364910	19540	19540	19540	19540	0
436	20241203	143400	440364910	19540	19530	19540	19530	75
437	20241203	143300	438899660	19510	19500	19510	19500	156
438	20241203	143200	435856600	19500	19500	19500	19500	0
439	20241203	143100	435856600	19500	19500	19500	19500	41
440	20241203	143000	435057100	19500	19500	19500	19500	0
441	20241203	142900	435057100	19500	19480	19500	19480	26
442	20241203	142800	434550340	19480	19480	19480	19480	0
443	20241203	142700	434550340	19480	19480	19480	19480	227
444	20241203	142600	430128380	19470	19470	19470	19470	0
445	20241203	142500	430128380	19470	19420	19470	19420	15
446	20241203	142400	429836830	19470	19470	19470	19470	50
447	20241203	142300	428863330	19370	19370	19370	19370	0
448	20241203	142200	428863330	19370	19370	19370	19370	0
449	20241203	142100	428863330	19370	19380	19380	19370	40
450	20241203	142000	428088490	19380	19390	19390	19380	60
451	20241203	141900	426925580	19390	19390	19390	19390	0
452	20241203	141800	426925580	19390	19390	19390	19390	0
453	20241203	141700	426925580	19390	19390	19390	19390	0
454	20241203	141600	426925580	19390	19390	19390	19390	0
455	20241203	141500	426925580	19390	19390	19390	19390	50
456	20241203	141400	425956080	19390	19390	19390	19390	70
457	20241203	141300	424598780	19390	19390	19390	19390	0
458	20241203	141200	424598780	19390	19410	19410	19390	140
459	20241203	141100	421882870	19410	19460	19460	19410	50
460	20241203	141000	420911900	19460	19460	19460	19460	0
461	20241203	140900	420911900	19460	19460	19460	19460	25
462	20241203	140800	420425400	19460	19460	19460	19460	0
463	20241203	140700	420425400	19460	19460	19460	19460	1
464	20241203	140600	420405940	19460	19460	19460	19460	0
465	20241203	140500	420405940	19460	19460	19460	19460	0
466	20241203	140400	420405940	19460	19460	19460	19460	0
467	20241203	140300	420405940	19460	19460	19460	19460	3
468	20241203	140200	420347560	19460	19440	19460	19440	190
469	20241203	140100	416651960	19420	19420	19420	19420	0
470	20241203	140000	416651960	19420	19420	19420	19420	0
471	20241203	135900	416651960	19420	19420	19420	19420	1
472	20241203	135800	416632540	19500	19500	19500	19500	0
473	20241203	135700	416632540	19500	19500	19500	19500	1
474	20241203	135600	416613040	19430	19430	19430	19430	3
475	20241203	135500	416554750	19420	19500	19500	19420	165
476	20241203	135400	413349330	19510	19510	19510	19510	0
477	20241203	135300	413349330	19510	19510	19510	19510	54
478	20241203	135200	412295790	19540	19540	19540	19540	0
479	20241203	135100	412295790	19540	19540	19540	19540	10
480	20241203	135000	412100390	19540	19540	19540	19540	3
481	20241203	134900	412041770	19560	19560	19560	19560	0
482	20241203	134800	412041770	19560	19560	19560	19560	0
483	20241203	134700	412041770	19560	19560	19560	19560	0
484	20241203	134600	412041770	19560	19560	19560	19560	0
485	20241203	134500	412041770	19560	19560	19560	19560	0
486	20241203	134400	412041770	19560	19560	19560	19560	0
487	20241203	134300	412041770	19560	19560	19560	19560	0
488	20241203	134200	412041770	19560	19560	19560	19560	0
489	20241203	134100	412041770	19560	19560	19560	19560	0
490	20241203	134000	412041770	19560	19560	19560	19560	0
491	20241203	133900	412041770	19560	19560	19560	19560	0
492	20241203	133800	412041770	19560	19560	19560	19560	0
493	20241203	133700	412041770	19560	19560	19560	19560	2
494	20241203	133600	412002650	19420	19420	19420	19420	0
495	20241203	133500	412002650	19420	19420	19420	19420	0
496	20241203	133400	412002650	19420	19420	19420	19420	0
497	20241203	133300	412002650	19420	19420	19420	19420	0
498	20241203	133200	412002650	19420	19420	19420	19420	0
499	20241203	133100	412002650	19420	19560	19560	19420	119
500	20241203	133000	409685190	19570	19570	19570	19570	0
501	20241203	132900	409685190	19570	19570	19570	19570	0
502	20241203	132800	409685190	19570	19570	19570	19570	0
503	20241203	132700	409685190	19570	19570	19570	19570	0
504	20241203	132600	409685190	19570	19570	19570	19570	0
505	20241203	132500	409685190	19570	19570	19570	19570	0
506	20241203	132400	409685190	19570	19560	19570	19560	7
507	20241203	132300	409548260	19560	19560	19560	19560	0
508	20241203	132200	409548260	19560	19560	19560	19560	0
509	20241203	132100	409548260	19560	19560	19560	19560	0
510	20241203	132000	409548260	19560	19560	19560	19560	0
511	20241203	131900	409548260	19560	19560	19560	19560	1
512	20241203	131800	409528700	19570	19570	19570	19570	0
513	20241203	131700	409528700	19570	19570	19570	19570	0
514	20241203	131600	409528700	19570	19570	19570	19570	0
515	20241203	131500	409528700	19570	19570	19570	19570	0
516	20241203	131400	409528700	19570	19570	19570	19570	68
517	20241203	131300	408197940	19570	19570	19570	19570	10
518	20241203	131200	408002240	19570	19570	19570	19570	0
519	20241203	131100	408002240	19570	19570	19570	19570	0
520	20241203	131000	408002240	19570	19570	19570	19570	0
521	20241203	130900	408002240	19570	19570	19570	19570	0
522	20241203	130800	408002240	19570	19570	19570	19570	11
523	20241203	130700	407786970	19550	19550	19550	19550	2
524	20241203	130600	407747870	19550	19550	19550	19550	1
525	20241203	130500	407728320	19550	19550	19550	19550	0
526	20241203	130400	407728320	19550	19550	19550	19550	0
527	20241203	130300	407728320	19550	19550	19550	19550	0
528	20241203	130200	407728320	19550	19560	19560	19550	6
529	20241203	130100	407610980	19560	19560	19560	19560	0
530	20241203	130000	407610980	19560	19560	19560	19560	0
531	20241203	125900	407610980	19560	19570	19570	19560	11
532	20241203	125800	407395720	19560	19560	19560	19560	0
533	20241203	125700	407395720	19560	19560	19560	19560	11
534	20241203	125600	407180560	19570	19570	19570	19570	50
535	20241203	125500	406202060	19550	19550	19550	19550	0
536	20241203	125400	406202060	19550	19540	19550	19540	63
537	20241203	125300	404970820	19540	19540	19540	19540	0
538	20241203	125200	404970820	19540	19540	19540	19540	0
539	20241203	125100	404970820	19540	19540	19540	19540	0
540	20241203	125000	404970820	19540	19540	19540	19540	0
541	20241203	124900	404970820	19540	19540	19540	19540	0
542	20241203	124800	404970820	19540	19540	19540	19540	0
543	20241203	124700	404970820	19540	19540	19540	19540	0
544	20241203	124600	404970820	19540	19540	19540	19540	0
545	20241203	124500	404970820	19540	19540	19540	19540	1
546	20241203	124400	404951280	19530	19530	19530	19530	0
547	20241203	124300	404951280	19530	19530	19530	19530	31
548	20241203	124200	404345850	19530	19530	19530	19530	0
549	20241203	124100	404345850	19530	19530	19530	19530	0
550	20241203	124000	404345850	19530	19530	19530	19530	0
551	20241203	123900	404345850	19530	19530	19530	19530	0
552	20241203	123800	404345850	19530	19530	19530	19530	0
553	20241203	123700	404345850	19530	19530	19530	19530	0
554	20241203	123600	404345850	19530	19530	19530	19530	0
555	20241203	123500	404345850	19530	19530	19530	19530	0
556	20241203	123400	404345850	19530	19530	19530	19530	0
557	20241203	123300	404345850	19530	19530	19530	19530	0
558	20241203	123200	404345850	19530	19530	19530	19530	0
559	20241203	123100	404345850	19530	19530	19530	19530	0
560	20241203	123000	404345850	19530	19530	19530	19530	0
561	20241203	122900	404345850	19530	19530	19530	19530	0
562	20241203	122800	404345850	19530	19530	19530	19530	0
563	20241203	122700	404345850	19530	19530	19530	19530	59
564	20241203	122600	403193580	19540	19540	19540	19540	119
565	20241203	122500	400868320	19530	19530	19530	19530	0
566	20241203	122400	400868320	19530	19530	19530	19530	0
567	20241203	122300	400868320	19530	19530	19530	19530	1
568	20241203	122200	400848790	19530	19510	19530	19510	68
569	20241203	122100	399521970	19510	19500	19510	19500	22
570	20241203	122000	399092760	19500	19500	19500	19500	0
571	20241203	121900	399092760	19500	19490	19500	19490	141
572	20241203	121800	396343880	19480	19480	19480	19480	0
573	20241203	121700	396343880	19480	19480	19480	19480	3
574	20241203	121600	396285440	19480	19480	19480	19480	0
575	20241203	121500	396285440	19480	19470	19480	19470	120
576	20241203	121400	393948440	19460	19450	19460	19450	379
577	20241203	121300	386576170	19440	19440	19440	19440	6
578	20241203	121200	386459530	19410	19410	19410	19410	0
579	20241203	121100	386459530	19410	19410	19410	19410	0
580	20241203	121000	386459530	19410	19410	19410	19410	0
581	20241203	120900	386459530	19410	19410	19410	19410	1
582	20241203	120800	386440120	19450	19450	19450	19450	0
583	20241203	120700	386440120	19450	19450	19450	19450	0
584	20241203	120600	386440120	19450	19450	19450	19450	0
585	20241203	120500	386440120	19450	19450	19450	19450	0
586	20241203	120400	386440120	19450	19450	19450	19450	0
587	20241203	120300	386440120	19450	19450	19450	19450	0
588	20241203	120200	386440120	19450	19450	19450	19450	0
589	20241203	120100	386440120	19450	19450	19450	19450	0
590	20241203	120000	386440120	19450	19450	19450	19450	0
591	20241203	115900	386440120	19450	19450	19450	19450	3
592	20241203	115800	386381770	19450	19450	19450	19450	0
593	20241203	115700	386381770	19450	19450	19450	19450	0
594	20241203	115600	386381770	19450	19450	19450	19450	0
595	20241203	115500	386381770	19450	19450	19450	19450	0
596	20241203	115400	386381770	19450	19450	19450	19450	0
597	20241203	115300	386381770	19450	19450	19450	19450	0
598	20241203	115200	386381770	19450	19450	19450	19450	0
599	20241203	115100	386381770	19450	19450	19450	19450	0
600	20241203	115000	386381770	19450	19450	19450	19450	0
601	20241203	114900	386381770	19450	19450	19450	19450	69
602	20241203	114800	385039720	19400	19400	19400	19400	0
603	20241203	114700	385039720	19400	19400	19400	19400	0
604	20241203	114600	385039720	19400	19400	19400	19400	0
605	20241203	114500	385039720	19400	19400	19400	19400	3
606	20241203	114400	384981520	19440	19410	19440	19410	243
607	20241203	114300	380261150	19410	19410	19410	19410	3
608	20241203	114200	380202920	19400	19400	19400	19400	0
609	20241203	114100	380202920	19400	19400	19400	19400	0
610	20241203	114000	380202920	19400	19400	19400	19400	1
611	20241203	113900	380183520	19410	19410	19410	19410	0
612	20241203	113800	380183520	19410	19410	19410	19410	10
613	20241203	113700	379989420	19410	19410	19410	19410	0
614	20241203	113600	379989420	19410	19410	19410	19410	0
615	20241203	113500	379989420	19410	19410	19410	19410	20
616	20241203	113400	379601220	19420	19420	19420	19420	6
617	20241203	113300	379484700	19420	19420	19420	19420	0
618	20241203	113200	379484700	19420	19420	19420	19420	0
619	20241203	113100	379484700	19420	19420	19420	19420	0
620	20241203	113000	379484700	19420	19420	19420	19420	0
621	20241203	112900	379484700	19420	19420	19420	19420	0
622	20241203	112800	379484700	19420	19420	19420	19420	0
623	20241203	112700	379484700	19420	19420	19420	19420	0
624	20241203	112600	379484700	19420	19420	19420	19420	0
625	20241203	112500	379484700	19420	19420	19420	19420	0
626	20241203	112400	379484700	19420	19420	19420	19420	0
627	20241203	112300	379484700	19420	19420	19420	19420	0
628	20241203	112200	379484700	19420	19420	19420	19420	4
629	20241203	112100	379407020	19420	19420	19420	19420	0
630	20241203	112000	379407020	19420	19420	19420	19420	3
631	20241203	111900	379348760	19450	19450	19450	19450	0
632	20241203	111800	379348760	19450	19450	19450	19450	165
633	20241203	111700	376139510	19450	19450	19450	19450	0
634	20241203	111600	376139510	19450	19450	19450	19450	1
635	20241203	111500	376120060	19450	19450	19450	19450	0
636	20241203	111400	376120060	19450	19450	19450	19450	1
637	20241203	111300	376100610	19450	19440	19450	19440	60
638	20241203	111200	374933710	19440	19440	19440	19440	0
639	20241203	111100	374933710	19440	19440	19440	19440	0
640	20241203	111000	374933710	19440	19430	19440	19430	54
641	20241203	110900	373883990	19430	19430	19430	19430	11
642	20241203	110800	373670260	19400	19400	19400	19400	0
643	20241203	110700	373670260	19400	19400	19400	19400	19
644	20241203	110600	373301660	19400	19400	19400	19400	2
645	20241203	110500	373262860	19400	19410	19410	19400	80
646	20241203	110400	371710360	19400	19400	19400	19400	2
647	20241203	110300	371671560	19380	19380	19380	19380	0
648	20241203	110200	371671560	19380	19380	19380	19380	0
649	20241203	110100	371671560	19380	19380	19380	19380	0
650	20241203	110000	371671560	19380	19380	19380	19380	5
651	20241203	105900	371574660	19380	19380	19380	19380	31
652	20241203	105800	370973880	19380	19380	19380	19380	5
653	20241203	105700	370876980	19380	19380	19380	19380	0
654	20241203	105600	370876980	19380	19390	19390	19380	14
655	20241203	105500	370605610	19380	19380	19380	19380	0
656	20241203	105400	370605610	19380	19380	19380	19380	0
657	20241203	105300	370605610	19380	19380	19380	19380	0
658	20241203	105200	370605610	19380	19380	19380	19380	0
659	20241203	105100	370605610	19380	19380	19380	19380	0
660	20241203	105000	370605610	19380	19380	19380	19380	0
661	20241203	104900	370605610	19380	19400	19400	19380	16
662	20241203	104800	370295420	19400	19400	19400	19400	3
663	20241203	104700	370237220	19400	19400	19400	19400	0
664	20241203	104600	370237220	19400	19400	19400	19400	0
665	20241203	104500	370237220	19400	19390	19400	19390	10
666	20241203	104400	370043310	19400	19400	19400	19400	0
667	20241203	104300	370043310	19400	19400	19400	19400	1
668	20241203	104200	370023910	19400	19400	19400	19400	0
669	20241203	104100	370023910	19400	19400	19400	19400	22
670	20241203	104000	369597110	19410	19410	19410	19410	0
671	20241203	103900	369597110	19410	19420	19420	19410	36
672	20241203	103800	368898150	19440	19460	19460	19440	20
673	20241203	103700	368509150	19460	19460	19460	19460	2
674	20241203	103600	368470230	19490	19490	19490	19490	0
675	20241203	103500	368470230	19490	19490	19490	19490	0
676	20241203	103400	368470230	19490	19490	19490	19490	0
677	20241203	103300	368470230	19490	19360	19490	19330	121
678	20241203	103200	366130820	19350	19350	19350	19350	1
679	20241203	103100	366111470	19420	19420	19420	19420	0
680	20241203	103000	366111470	19420	19420	19420	19420	1
681	20241203	102900	366092050	19430	19430	19430	19430	2
682	20241203	102800	366053190	19510	19510	19510	19510	0
683	20241203	102700	366053190	19510	19510	19510	19510	0
684	20241203	102600	366053190	19510	19510	19510	19510	0
685	20241203	102500	366053190	19510	19510	19510	19510	0
686	20241203	102400	366053190	19510	19510	19510	19510	0
687	20241203	102300	366053190	19510	19510	19510	19510	5
688	20241203	102200	365955640	19610	19610	19610	19610	0
689	20241203	102100	365955640	19610	19610	19610	19610	0
690	20241203	102000	365955640	19610	19610	19610	19610	0
691	20241203	101900	365955640	19610	19610	19610	19610	1
692	20241203	101800	365936030	19630	19630	19630	19630	0
693	20241203	101700	365936030	19630	19630	19630	19630	0
694	20241203	101600	365936030	19630	19630	19630	19630	0
695	20241203	101500	365936030	19630	19630	19630	19630	0
696	20241203	101400	365936030	19630	19630	19630	19630	0
697	20241203	101300	365936030	19630	19630	19630	19630	0
698	20241203	101200	365936030	19630	19630	19630	19630	2
699	20241203	101100	365896770	19300	19300	19300	19300	20
700	20241203	101000	365510770	19300	19300	19300	19300	0
701	20241203	100900	365510770	19300	19300	19300	19300	0
702	20241203	100800	365510770	19300	19320	19320	19300	222
703	20241203	100700	361226070	19350	19350	19350	19350	9
704	20241203	100600	361051920	19350	19350	19350	19350	10
705	20241203	100500	360858420	19400	19450	19450	19400	370
706	20241203	100400	353662020	19500	19520	19520	19500	157
707	20241203	100300	350597420	19640	19640	19640	19640	0
708	20241203	100200	350597420	19640	19640	19640	19640	0
709	20241203	100100	350597420	19640	19640	19640	19640	0
710	20241203	100000	350597420	19640	19640	19640	19640	4
711	20241203	095900	350518860	19640	19520	19640	19520	24
712	20241203	095800	350048820	19550	19650	19650	19550	210
713	20241203	095700	345930620	19610	19650	19790	19610	349
714	20241203	095600	339054580	19600	19600	19600	19600	0
715	20241203	095500	339054580	19600	19720	19720	19550	196
716	20241203	095400	335203760	19780	19750	19780	19720	518
717	20241203	095300	324958550	19750	19750	19750	19750	10
718	20241203	095200	324761050	19730	19790	19790	19730	31
719	20241203	095100	324147620	19790	19710	19790	19710	34
720	20241203	095000	323476200	19780	19780	19780	19780	8
721	20241203	094900	323317960	19700	19800	19800	19700	5
722	20241203	094800	323219260	19680	19810	19810	19680	35
723	20241203	094700	322527210	19830	19780	19830	19750	548
724	20241203	094600	311684100	19750	19570	19770	19570	1256
725	20241203	094500	286955020	19610	19560	19610	19560	7
726	20241203	094400	286818050	19550	19680	19740	19520	91
727	20241203	094300	285032100	19510	19480	19680	19480	1250
728	20241203	094200	260592620	19480	19300	19480	19300	5978
729	20241203	094100	144525160	19300	19300	19300	19300	4
730	20241203	094000	144447960	19300	19320	19320	19300	185
731	20241203	093900	140876360	19320	19320	19320	19320	104
732	20241203	093800	138867080	19370	19370	19370	19370	0
733	20241203	093700	138867080	19370	19370	19370	19370	0
734	20241203	093600	138867080	19370	19370	19370	19370	0
735	20241203	093500	138867080	19370	19370	19370	19370	0
736	20241203	093400	138867080	19370	19370	19370	19370	8
737	20241203	093300	138712120	19300	19300	19300	19300	15
738	20241203	093200	138422620	19300	19300	19300	19300	0
739	20241203	093100	138422620	19300	19300	19300	19300	10
740	20241203	093000	138229620	19310	19310	19310	19310	4
741	20241203	092900	138152380	19400	19400	19400	19400	0
742	20241203	092800	138152380	19400	19400	19400	19400	0
743	20241203	092700	138152380	19400	19400	19400	19400	4
744	20241203	092600	138074780	19410	19200	19410	19200	5
745	20241203	092500	137977940	19430	19430	19430	19430	4
746	20241203	092400	137900220	19430	19430	19430	19430	50
747	20241203	092300	136928720	19430	19310	19430	19310	990
748	20241203	092200	117740050	19310	19300	19310	19300	33
749	20241203	092100	117103110	19310	19190	19310	19190	1346
750	20241203	092000	91170350	19190	19190	19190	19190	45
751	20241203	091900	90306800	19080	19080	19080	19080	4
752	20241203	091800	90230480	19080	19080	19080	19080	16
753	20241203	091700	89925200	19210	19210	19210	19210	26
754	20241203	091600	89425740	19210	19100	19210	19100	691
755	20241203	091500	76187130	19100	19100	19100	19100	1
756	20241203	091400	76168030	19120	18810	19120	18760	559
757	20241203	091300	65503130	19100	19090	19100	19090	205
758	20241203	091200	61587670	19130	18740	19190	18670	346
759	20241203	091100	55080550	19190	18950	19200	18640	842
760	20241203	091000	39048550	18900	18900	18900	18900	0
761	20241203	090900	39048550	18900	18740	18900	18740	1178
762	20241203	090800	16908290	18770	18560	18770	18560	26
763	20241203	090700	16421530	18580	18580	18580	18580	18
764	20241203	090600	16087090	18750	18750	18750	18750	0
765	20241203	090500	16087090	18750	18750	18750	18750	0
766	20241203	090400	16087090	18750	18750	18750	18750	4
767	20241203	090300	16012090	18780	18510	18780	18450	59
768	20241203	090200	14921620	18600	18600	18600	18600	190
769	20241203	090100	11387620	18890	18890	18890	18890	0
770	20241203	090000	11387620	18890	18240	18900	18240	624