KissMeData/355150/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	212600	1065007690	5260	5260	5260	5260	4474
3	20241205	212500	1065007690	5260	5260	5260	5260	0
4	20241205	212400	1065007690	5260	5260	5260	5260	0
5	20241205	212300	1065007690	5260	5260	5260	5260	0
6	20241205	212200	1065007690	5260	5260	5260	5260	0
7	20241205	212100	1065007690	5260	5260	5260	5260	0
8	20241205	212000	1065007690	5260	5260	5260	5260	0
9	20241205	211900	1065007690	5260	5260	5260	5260	0
10	20241205	211800	1065007690	5260	5260	5260	5260	0
11	20241205	211700	1065007690	5260	5260	5260	5260	0
12	20241205	211600	1065007690	5260	5260	5260	5260	0
13	20241205	211500	1065007690	5260	5260	5260	5260	0
14	20241205	211400	1065007690	5260	5260	5260	5260	0
15	20241205	211300	1065007690	5260	5260	5260	5260	0
16	20241205	211200	1065007690	5260	5260	5260	5260	0
17	20241205	211100	1065007690	5260	5260	5260	5260	0
18	20241205	211000	1065007690	5260	5260	5260	5260	0
19	20241205	210900	1065007690	5260	5260	5260	5260	0
20	20241205	210800	1065007690	5260	5260	5260	5260	0
21	20241205	210700	1065007690	5260	5260	5260	5260	0
22	20241205	210600	1065007690	5260	5260	5260	5260	0
23	20241205	210500	1065007690	5260	5260	5260	5260	0
24	20241205	210400	1065007690	5260	5260	5260	5260	0
25	20241205	210300	1065007690	5260	5260	5260	5260	0
26	20241205	210200	1065007690	5260	5260	5260	5260	0
27	20241205	210100	1065007690	5260	5260	5260	5260	0
28	20241205	210000	1065007690	5260	5260	5260	5260	0
29	20241205	205900	1065007690	5260	5260	5260	5260	0
30	20241205	205800	1065007690	5260	5260	5260	5260	0
31	20241205	205700	1065007690	5260	5260	5260	5260	0
32	20241205	205600	1065007690	5260	5260	5260	5260	4474
33	20241205	205500	1065007690	5260	5260	5260	5260	0
34	20241205	205400	1065007690	5260	5260	5260	5260	0
35	20241205	205300	1065007690	5260	5260	5260	5260	0
36	20241205	205200	1065007690	5260	5260	5260	5260	0
37	20241205	205100	1065007690	5260	5260	5260	5260	0
38	20241205	205000	1065007690	5260	5260	5260	5260	0
39	20241205	204900	1065007690	5260	5260	5260	5260	0
40	20241205	204800	1065007690	5260	5260	5260	5260	0
41	20241205	204700	1065007690	5260	5260	5260	5260	0
42	20241205	204600	1065007690	5260	5260	5260	5260	0
43	20241205	204500	1065007690	5260	5260	5260	5260	0
44	20241205	204400	1065007690	5260	5260	5260	5260	0
45	20241205	204300	1065007690	5260	5260	5260	5260	0
46	20241205	204200	1065007690	5260	5260	5260	5260	0
47	20241205	204100	1065007690	5260	5260	5260	5260	0
48	20241205	204000	1065007690	5260	5260	5260	5260	0
49	20241205	203900	1065007690	5260	5260	5260	5260	0
50	20241205	203800	1065007690	5260	5260	5260	5260	0
51	20241205	203700	1065007690	5260	5260	5260	5260	0
52	20241205	203600	1065007690	5260	5260	5260	5260	0
53	20241205	203500	1065007690	5260	5260	5260	5260	0
54	20241205	203400	1065007690	5260	5260	5260	5260	0
55	20241205	203300	1065007690	5260	5260	5260	5260	0
56	20241205	203200	1065007690	5260	5260	5260	5260	0
57	20241205	203100	1065007690	5260	5260	5260	5260	0
58	20241205	203000	1065007690	5260	5260	5260	5260	0
59	20241205	202900	1065007690	5260	5260	5260	5260	0
60	20241205	202800	1065007690	5260	5260	5260	5260	0
61	20241205	202700	1065007690	5260	5260	5260	5260	0
62	20241205	202600	1065007690	5260	5260	5260	5260	4474
63	20241205	202500	1065007690	5260	5260	5260	5260	0
64	20241205	202400	1065007690	5260	5260	5260	5260	0
65	20241205	202300	1065007690	5260	5260	5260	5260	0
66	20241205	202200	1065007690	5260	5260	5260	5260	0
67	20241205	202100	1065007690	5260	5260	5260	5260	0
68	20241205	202000	1065007690	5260	5260	5260	5260	0
69	20241205	201900	1065007690	5260	5260	5260	5260	0
70	20241205	201800	1065007690	5260	5260	5260	5260	0
71	20241205	201700	1065007690	5260	5260	5260	5260	0
72	20241205	201600	1065007690	5260	5260	5260	5260	0
73	20241205	201500	1065007690	5260	5260	5260	5260	0
74	20241205	201400	1065007690	5260	5260	5260	5260	0
75	20241205	201300	1065007690	5260	5260	5260	5260	0
76	20241205	201200	1065007690	5260	5260	5260	5260	0
77	20241205	201100	1065007690	5260	5260	5260	5260	0
78	20241205	201000	1065007690	5260	5260	5260	5260	0
79	20241205	200900	1065007690	5260	5260	5260	5260	0
80	20241205	200800	1065007690	5260	5260	5260	5260	0
81	20241205	200700	1065007690	5260	5260	5260	5260	0
82	20241205	200600	1065007690	5260	5260	5260	5260	0
83	20241205	200500	1065007690	5260	5260	5260	5260	0
84	20241205	200400	1065007690	5260	5260	5260	5260	0
85	20241205	200300	1065007690	5260	5260	5260	5260	0
86	20241205	200200	1065007690	5260	5260	5260	5260	0
87	20241205	200100	1065007690	5260	5260	5260	5260	0
88	20241205	200000	1065007690	5260	5260	5260	5260	0
89	20241205	195900	1065007690	5260	5260	5260	5260	0
90	20241205	195800	1065007690	5260	5260	5260	5260	0
91	20241205	195700	1065007690	5260	5260	5260	5260	0
92	20241205	195600	1065007690	5260	5260	5260	5260	4474
93	20241205	195500	1065007690	5260	5260	5260	5260	0
94	20241205	195400	1065007690	5260	5260	5260	5260	0
95	20241205	195300	1065007690	5260	5260	5260	5260	0
96	20241205	195200	1065007690	5260	5260	5260	5260	0
97	20241205	195100	1065007690	5260	5260	5260	5260	0
98	20241205	195000	1065007690	5260	5260	5260	5260	0
99	20241205	194900	1065007690	5260	5260	5260	5260	0
100	20241205	194800	1065007690	5260	5260	5260	5260	0
101	20241205	194700	1065007690	5260	5260	5260	5260	0
102	20241205	194600	1065007690	5260	5260	5260	5260	0
103	20241205	194500	1065007690	5260	5260	5260	5260	0
104	20241205	194400	1065007690	5260	5260	5260	5260	0
105	20241205	194300	1065007690	5260	5260	5260	5260	0
106	20241205	194200	1065007690	5260	5260	5260	5260	0
107	20241205	194100	1065007690	5260	5260	5260	5260	0
108	20241205	194000	1065007690	5260	5260	5260	5260	0
109	20241205	193900	1065007690	5260	5260	5260	5260	0
110	20241205	193800	1065007690	5260	5260	5260	5260	0
111	20241205	193700	1065007690	5260	5260	5260	5260	0
112	20241205	193600	1065007690	5260	5260	5260	5260	0
113	20241205	193500	1065007690	5260	5260	5260	5260	0
114	20241205	193400	1065007690	5260	5260	5260	5260	0
115	20241205	193300	1065007690	5260	5260	5260	5260	0
116	20241205	193200	1065007690	5260	5260	5260	5260	0
117	20241205	193100	1065007690	5260	5260	5260	5260	0
118	20241205	193000	1065007690	5260	5260	5260	5260	0
119	20241205	192900	1065007690	5260	5260	5260	5260	0
120	20241205	192800	1065007690	5260	5260	5260	5260	0
121	20241205	192700	1065007690	5260	5260	5260	5260	0
122	20241205	192600	1065007690	5260	5260	5260	5260	4474
123	20241205	192500	1065007690	5260	5260	5260	5260	0
124	20241205	192400	1065007690	5260	5260	5260	5260	0
125	20241205	192300	1065007690	5260	5260	5260	5260	0
126	20241205	192200	1065007690	5260	5260	5260	5260	0
127	20241205	192100	1065007690	5260	5260	5260	5260	0
128	20241205	192000	1065007690	5260	5260	5260	5260	0
129	20241205	191900	1065007690	5260	5260	5260	5260	0
130	20241205	191800	1065007690	5260	5260	5260	5260	0
131	20241205	191700	1065007690	5260	5260	5260	5260	0
132	20241205	191600	1065007690	5260	5260	5260	5260	0
133	20241205	191500	1065007690	5260	5260	5260	5260	0
134	20241205	191400	1065007690	5260	5260	5260	5260	0
135	20241205	191300	1065007690	5260	5260	5260	5260	0
136	20241205	191200	1065007690	5260	5260	5260	5260	0
137	20241205	191100	1065007690	5260	5260	5260	5260	0
138	20241205	191000	1065007690	5260	5260	5260	5260	0
139	20241205	190900	1065007690	5260	5260	5260	5260	0
140	20241205	190800	1065007690	5260	5260	5260	5260	0
141	20241205	190700	1065007690	5260	5260	5260	5260	0
142	20241205	190600	1065007690	5260	5260	5260	5260	0
143	20241205	190500	1065007690	5260	5260	5260	5260	0
144	20241205	190400	1065007690	5260	5260	5260	5260	0
145	20241205	190300	1065007690	5260	5260	5260	5260	0
146	20241205	190200	1065007690	5260	5260	5260	5260	0
147	20241205	190100	1065007690	5260	5260	5260	5260	0
148	20241205	190000	1065007690	5260	5260	5260	5260	0
149	20241205	185900	1065007690	5260	5260	5260	5260	0
150	20241205	185800	1065007690	5260	5260	5260	5260	0
151	20241205	185700	1065007690	5260	5260	5260	5260	0
152	20241205	185600	1065007690	5260	5260	5260	5260	4474
153	20241205	185500	1065007690	5260	5260	5260	5260	0
154	20241205	185400	1065007690	5260	5260	5260	5260	0
155	20241205	185300	1065007690	5260	5260	5260	5260	0
156	20241205	185200	1065007690	5260	5260	5260	5260	0
157	20241205	185100	1065007690	5260	5260	5260	5260	0
158	20241205	185000	1065007690	5260	5260	5260	5260	0
159	20241205	184900	1065007690	5260	5260	5260	5260	0
160	20241205	184800	1065007690	5260	5260	5260	5260	0
161	20241205	184700	1065007690	5260	5260	5260	5260	0
162	20241205	184600	1065007690	5260	5260	5260	5260	0
163	20241205	184500	1065007690	5260	5260	5260	5260	0
164	20241205	184400	1065007690	5260	5260	5260	5260	0
165	20241205	184300	1065007690	5260	5260	5260	5260	0
166	20241205	184200	1065007690	5260	5260	5260	5260	0
167	20241205	184100	1065007690	5260	5260	5260	5260	0
168	20241205	184000	1065007690	5260	5260	5260	5260	0
169	20241205	183900	1065007690	5260	5260	5260	5260	0
170	20241205	183800	1065007690	5260	5260	5260	5260	0
171	20241205	183700	1065007690	5260	5260	5260	5260	0
172	20241205	183600	1065007690	5260	5260	5260	5260	0
173	20241205	183500	1065007690	5260	5260	5260	5260	0
174	20241205	183400	1065007690	5260	5260	5260	5260	0
175	20241205	183300	1065007690	5260	5260	5260	5260	0
176	20241205	183200	1065007690	5260	5260	5260	5260	0
177	20241205	183100	1065007690	5260	5260	5260	5260	0
178	20241205	183000	1065007690	5260	5260	5260	5260	0
179	20241205	182900	1065007690	5260	5260	5260	5260	0
180	20241205	182800	1065007690	5260	5260	5260	5260	0
181	20241205	182700	1065007690	5260	5260	5260	5260	0
182	20241205	182600	1065007690	5260	5260	5260	5260	4474
183	20241205	182500	1065007690	5260	5260	5260	5260	0
184	20241205	182400	1065007690	5260	5260	5260	5260	0
185	20241205	182300	1065007690	5260	5260	5260	5260	0
186	20241205	182200	1065007690	5260	5260	5260	5260	0
187	20241205	182100	1065007690	5260	5260	5260	5260	0
188	20241205	182000	1065007690	5260	5260	5260	5260	0
189	20241205	181900	1065007690	5260	5260	5260	5260	0
190	20241205	181800	1065007690	5260	5260	5260	5260	0
191	20241205	181700	1065007690	5260	5260	5260	5260	0
192	20241205	181600	1065007690	5260	5260	5260	5260	0
193	20241205	181500	1065007690	5260	5260	5260	5260	0
194	20241205	181400	1065007690	5260	5260	5260	5260	0
195	20241205	181300	1065007690	5260	5260	5260	5260	0
196	20241205	181200	1065007690	5260	5260	5260	5260	0
197	20241205	181100	1065007690	5260	5260	5260	5260	0
198	20241205	181000	1065007690	5260	5260	5260	5260	0
199	20241205	180900	1065007690	5260	5260	5260	5260	0
200	20241205	180800	1065007690	5260	5260	5260	5260	0
201	20241205	180700	1065007690	5260	5260	5260	5260	0
202	20241205	180600	1065007690	5260	5260	5260	5260	0
203	20241205	180500	1065007690	5260	5260	5260	5260	0
204	20241205	180400	1065007690	5260	5260	5260	5260	0
205	20241205	180300	1065007690	5260	5260	5260	5260	0
206	20241205	180200	1065007690	5260	5260	5260	5260	0
207	20241205	180100	1065007690	5260	5260	5260	5260	0
208	20241205	180000	1065007690	5260	5260	5260	5260	0
209	20241205	175900	1065007690	5260	5260	5260	5260	0
210	20241205	175800	1065007690	5260	5260	5260	5260	0
211	20241205	175700	1065007690	5260	5260	5260	5260	0
212	20241205	175600	1065007690	5260	5260	5260	5260	4474
213	20241205	175500	1065007690	5260	5260	5260	5260	0
214	20241205	175400	1065007690	5260	5260	5260	5260	0
215	20241205	175300	1065007690	5260	5260	5260	5260	0
216	20241205	175200	1065007690	5260	5260	5260	5260	0
217	20241205	175100	1065007690	5260	5260	5260	5260	0
218	20241205	175000	1065007690	5260	5260	5260	5260	0
219	20241205	174900	1065007690	5260	5260	5260	5260	0
220	20241205	174800	1065007690	5260	5260	5260	5260	0
221	20241205	174700	1065007690	5260	5260	5260	5260	0
222	20241205	174600	1065007690	5260	5260	5260	5260	0
223	20241205	174500	1065007690	5260	5260	5260	5260	0
224	20241205	174400	1065007690	5260	5260	5260	5260	0
225	20241205	174300	1065007690	5260	5260	5260	5260	0
226	20241205	174200	1065007690	5260	5260	5260	5260	0
227	20241205	174100	1065007690	5260	5260	5260	5260	0
228	20241205	174000	1065007690	5260	5260	5260	5260	0
229	20241205	173900	1065007690	5260	5260	5260	5260	0
230	20241205	173800	1065007690	5260	5260	5260	5260	0
231	20241205	173700	1065007690	5260	5260	5260	5260	0
232	20241205	173600	1065007690	5260	5260	5260	5260	0
233	20241205	173500	1065007690	5260	5260	5260	5260	0
234	20241205	173400	1065007690	5260	5260	5260	5260	0
235	20241205	173300	1065007690	5260	5260	5260	5260	0
236	20241205	173200	1065007690	5260	5260	5260	5260	0
237	20241205	173100	1065007690	5260	5260	5260	5260	0
238	20241205	173000	1065007690	5260	5260	5260	5260	0
239	20241205	172900	1065007690	5260	5260	5260	5260	0
240	20241205	172800	1065007690	5260	5260	5260	5260	0
241	20241205	172700	1065007690	5260	5260	5260	5260	0
242	20241205	172600	1065007690	5260	5260	5260	5260	4474
243	20241205	172500	1065007690	5260	5260	5260	5260	0
244	20241205	172400	1065007690	5260	5260	5260	5260	0
245	20241205	172300	1065007690	5260	5260	5260	5260	0
246	20241205	172200	1065007690	5260	5260	5260	5260	0
247	20241205	172100	1065007690	5260	5260	5260	5260	0
248	20241205	172000	1065007690	5260	5260	5260	5260	0
249	20241205	171900	1065007690	5260	5260	5260	5260	0
250	20241205	171800	1065007690	5260	5260	5260	5260	0
251	20241205	171700	1065007690	5260	5260	5260	5260	0
252	20241205	171600	1065007690	5260	5260	5260	5260	0
253	20241205	171500	1065007690	5260	5260	5260	5260	0
254	20241205	171400	1065007690	5260	5260	5260	5260	0
255	20241205	171300	1065007690	5260	5260	5260	5260	0
256	20241205	171200	1065007690	5260	5260	5260	5260	0
257	20241205	171100	1065007690	5260	5260	5260	5260	0
258	20241205	171000	1065007690	5260	5260	5260	5260	0
259	20241205	170900	1065007690	5260	5260	5260	5260	0
260	20241205	170800	1065007690	5260	5260	5260	5260	0
261	20241205	170700	1065007690	5260	5260	5260	5260	0
262	20241205	170600	1065007690	5260	5260	5260	5260	0
263	20241205	170500	1065007690	5260	5260	5260	5260	0
264	20241205	170400	1065007690	5260	5260	5260	5260	0
265	20241205	170300	1065007690	5260	5260	5260	5260	0
266	20241205	170200	1065007690	5260	5260	5260	5260	0
267	20241205	170100	1065007690	5260	5260	5260	5260	0
268	20241205	170000	1065007690	5260	5260	5260	5260	0
269	20241205	165900	1065007690	5260	5260	5260	5260	0
270	20241205	165800	1065007690	5260	5260	5260	5260	0
271	20241205	165700	1065007690	5260	5260	5260	5260	0
272	20241205	165600	1065007690	5260	5260	5260	5260	4474
273	20241205	165500	1065007690	5260	5260	5260	5260	0
274	20241205	165400	1065007690	5260	5260	5260	5260	0
275	20241205	165300	1065007690	5260	5260	5260	5260	0
276	20241205	165200	1065007690	5260	5260	5260	5260	0
277	20241205	165100	1065007690	5260	5260	5260	5260	0
278	20241205	165000	1065007690	5260	5260	5260	5260	0
279	20241205	164900	1065007690	5260	5260	5260	5260	0
280	20241205	164800	1065007690	5260	5260	5260	5260	0
281	20241205	164700	1065007690	5260	5260	5260	5260	0
282	20241205	164600	1065007690	5260	5260	5260	5260	0
283	20241205	164500	1065007690	5260	5260	5260	5260	0
284	20241205	164400	1065007690	5260	5260	5260	5260	0
285	20241205	164300	1065007690	5260	5260	5260	5260	0
286	20241205	164200	1065007690	5260	5260	5260	5260	0
287	20241205	164100	1065007690	5260	5260	5260	5260	0
288	20241205	164000	1065007690	5260	5260	5260	5260	0
289	20241205	163900	1065007690	5260	5260	5260	5260	0
290	20241205	163800	1065007690	5260	5260	5260	5260	0
291	20241205	163700	1065007690	5260	5260	5260	5260	0
292	20241205	163600	1065007690	5260	5260	5260	5260	0
293	20241205	163500	1065007690	5260	5260	5260	5260	0
294	20241205	163400	1065007690	5260	5260	5260	5260	0
295	20241205	163300	1065007690	5260	5260	5260	5260	0
296	20241205	163200	1065007690	5260	5260	5260	5260	0
297	20241205	163100	1065007690	5260	5260	5260	5260	0
298	20241205	163000	1065007690	5260	5260	5260	5260	0
299	20241205	162900	1065007690	5260	5260	5260	5260	0
300	20241205	162800	1065007690	5260	5260	5260	5260	0
301	20241205	162700	1065007690	5260	5260	5260	5260	0
302	20241205	162600	1065007690	5260	5260	5260	5260	4474
303	20241205	162500	1065007690	5260	5260	5260	5260	0
304	20241205	162400	1065007690	5260	5260	5260	5260	0
305	20241205	162300	1065007690	5260	5260	5260	5260	0
306	20241205	162200	1065007690	5260	5260	5260	5260	0
307	20241205	162100	1065007690	5260	5260	5260	5260	0
308	20241205	162000	1065007690	5260	5260	5260	5260	0
309	20241205	161900	1065007690	5260	5260	5260	5260	0
310	20241205	161800	1065007690	5260	5260	5260	5260	0
311	20241205	161700	1065007690	5260	5260	5260	5260	0
312	20241205	161600	1065007690	5260	5260	5260	5260	0
313	20241205	161500	1065007690	5260	5260	5260	5260	0
314	20241205	161400	1065007690	5260	5260	5260	5260	0
315	20241205	161300	1065007690	5260	5260	5260	5260	0
316	20241205	161200	1065007690	5260	5260	5260	5260	0
317	20241205	161100	1065007690	5260	5260	5260	5260	0
318	20241205	161000	1065007690	5260	5260	5260	5260	0
319	20241205	160900	1065007690	5260	5260	5260	5260	0
320	20241205	160800	1065007690	5260	5260	5260	5260	0
321	20241205	160700	1065007690	5260	5260	5260	5260	0
322	20241205	160600	1065007690	5260	5260	5260	5260	0
323	20241205	160500	1065007690	5260	5260	5260	5260	0
324	20241205	160400	1065007690	5260	5260	5260	5260	0
325	20241205	160300	1065007690	5260	5260	5260	5260	0
326	20241205	160200	1065007690	5260	5260	5260	5260	0
327	20241205	160100	1065007690	5260	5260	5260	5260	0
328	20241205	160000	1065007690	5260	5260	5260	5260	0
329	20241205	155900	1065007690	5260	5260	5260	5260	0
330	20241205	155800	1065007690	5260	5260	5260	5260	0
331	20241205	155700	1065007690	5260	5260	5260	5260	0
332	20241205	155600	1065007690	5260	5260	5260	5260	4474
333	20241205	155500	1065007690	5260	5260	5260	5260	0
334	20241205	155400	1065007690	5260	5260	5260	5260	0
335	20241205	155300	1065007690	5260	5260	5260	5260	0
336	20241205	155200	1065007690	5260	5260	5260	5260	0
337	20241205	155100	1065007690	5260	5260	5260	5260	0
338	20241205	155000	1065007690	5260	5260	5260	5260	0
339	20241205	154900	1065007690	5260	5260	5260	5260	0
340	20241205	154800	1065007690	5260	5260	5260	5260	0
341	20241205	154700	1065007690	5260	5260	5260	5260	0
342	20241205	154600	1065007690	5260	5260	5260	5260	0
343	20241205	154500	1065007690	5260	5260	5260	5260	0
344	20241205	154400	1065007690	5260	5260	5260	5260	0
345	20241205	154300	1065007690	5260	5260	5260	5260	0
346	20241205	154200	1065007690	5260	5260	5260	5260	0
347	20241205	154100	1065007690	5260	5260	5260	5260	0
348	20241205	154000	1065007690	5260	5260	5260	5260	0
349	20241205	153900	1065007690	5260	5260	5260	5260	0
350	20241205	153800	1065007690	5260	5260	5260	5260	0
351	20241205	153700	1065007690	5260	5260	5260	5260	0
352	20241205	153600	1065007690	5260	5260	5260	5260	0
353	20241205	153500	1065007690	5260	5260	5260	5260	0
354	20241205	153400	1065007690	5260	5260	5260	5260	0
355	20241205	153300	1065007690	5260	5260	5260	5260	0
356	20241205	153200	1065007690	5260	5260	5260	5260	0
357	20241205	153100	1065007690	5260	5260	5260	5260	0
358	20241205	153000	1065007690	5260	5260	5260	5260	4474
359	20241205	152900	1041474450	5230	5230	5230	5230	0
360	20241205	152800	1041474450	5230	5230	5230	5230	0
361	20241205	152700	1041474450	5230	5230	5230	5230	0
362	20241205	152600	1041474450	5230	5230	5230	5230	0
363	20241205	152500	1041474450	5230	5230	5230	5230	0
364	20241205	152400	1041474450	5230	5230	5230	5230	0
365	20241205	152300	1041474450	5230	5230	5230	5230	0
366	20241205	152200	1041474450	5230	5230	5230	5230	0
367	20241205	152100	1041474450	5230	5230	5230	5230	0
368	20241205	152000	1041474450	5230	5230	5230	5230	0
369	20241205	151900	1041474450	5230	5230	5240	5230	442
370	20241205	151800	1039162690	5230	5250	5250	5230	326
371	20241205	151700	1037453190	5220	5240	5250	5220	2012
372	20241205	151600	1026935230	5250	5250	5270	5230	834
373	20241205	151500	1022558980	5240	5280	5280	5240	381
374	20241205	151400	1020555370	5270	5270	5270	5270	163
375	20241205	151300	1019696360	5270	5270	5280	5270	339
376	20241205	151200	1017909250	5270	5250	5270	5250	154
377	20241205	151100	1017099210	5240	5230	5250	5230	33
378	20241205	151000	1016926270	5250	5250	5250	5250	0
379	20241205	150900	1016926270	5250	5250	5250	5250	1
380	20241205	150800	1016921020	5220	5220	5220	5220	0
381	20241205	150700	1016921020	5220	5220	5220	5220	200
382	20241205	150600	1015877020	5220	5230	5230	5220	251
383	20241205	150500	1014564440	5230	5230	5230	5230	200
384	20241205	150400	1013518440	5230	5260	5260	5230	546
385	20241205	150300	1010646630	5260	5270	5270	5260	6
386	20241205	150200	1010615060	5270	5270	5270	5270	40
387	20241205	150100	1010404260	5270	5270	5270	5270	6
388	20241205	150000	1010372640	5260	5260	5260	5260	26
389	20241205	145900	1010235880	5230	5230	5230	5230	0
390	20241205	145800	1010235880	5230	5230	5230	5230	0
391	20241205	145700	1010235880	5230	5230	5230	5230	1
392	20241205	145600	1010230650	5230	5230	5230	5230	775
393	20241205	145500	1006177400	5210	5210	5210	5210	100
394	20241205	145400	1005656400	5210	5210	5210	5210	0
395	20241205	145300	1005656400	5210	5210	5210	5210	0
396	20241205	145200	1005656400	5210	5210	5210	5210	100
397	20241205	145100	1005135400	5210	5210	5210	5210	10
398	20241205	145000	1005083300	5210	5210	5210	5210	143
399	20241205	144900	1004338270	5200	5210	5210	5200	1419
400	20241205	144800	996951300	5200	5190	5200	5190	144
401	20241205	144700	996203810	5200	5210	5210	5200	4852
402	20241205	144600	970939890	5210	5230	5230	5210	10008
403	20241205	144500	918776140	5230	5240	5240	5230	2532
404	20241205	144400	905533580	5230	5230	5230	5230	0
405	20241205	144300	905533580	5230	5250	5250	5230	775
406	20241205	144200	901475140	5250	5250	5250	5250	0
407	20241205	144100	901475140	5250	5270	5270	5250	982
408	20241205	144000	896313470	5270	5270	5270	5260	327
409	20241205	143900	894593010	5290	5290	5290	5290	22
410	20241205	143800	894476630	5290	5290	5290	5290	0
411	20241205	143700	894476630	5290	5280	5290	5280	189
412	20241205	143600	893476830	5270	5270	5270	5270	30
413	20241205	143500	893318730	5270	5270	5270	5270	200
414	20241205	143400	892264730	5280	5280	5280	5280	5
415	20241205	143300	892238330	5270	5270	5270	5270	18
416	20241205	143200	892143470	5260	5300	5310	5260	164
417	20241205	143100	891278770	5290	5280	5290	5280	40
418	20241205	143000	891067220	5270	5270	5270	5270	0
419	20241205	142900	891067220	5270	5280	5280	5270	92
420	20241205	142800	890582270	5310	5310	5310	5310	0
421	20241205	142700	890582270	5310	5300	5310	5300	188
422	20241205	142600	889584700	5310	5310	5310	5310	0
423	20241205	142500	889584700	5310	5310	5310	5310	2
424	20241205	142400	889574080	5310	5310	5310	5300	818
425	20241205	142300	885231840	5280	5280	5280	5270	51
426	20241205	142200	884963030	5270	5270	5270	5270	0
427	20241205	142100	884963030	5270	5270	5270	5270	100
428	20241205	142000	884436030	5270	5280	5280	5260	139
429	20241205	141900	883703670	5270	5270	5270	5270	20
430	20241205	141800	883598270	5260	5270	5270	5260	819
431	20241205	141700	879287100	5270	5270	5270	5270	0
432	20241205	141600	879287100	5270	5270	5270	5270	9
433	20241205	141500	879239670	5270	5290	5290	5270	221
434	20241205	141400	878072260	5300	5300	5300	5300	0
435	20241205	141300	878072260	5300	5300	5300	5300	0
436	20241205	141200	878072260	5300	5300	5300	5300	0
437	20241205	141100	878072260	5300	5310	5310	5300	2000
438	20241205	141000	867469500	5310	5310	5310	5310	0
439	20241205	140900	867469500	5310	5310	5310	5310	0
440	20241205	140800	867469500	5310	5310	5310	5310	100
441	20241205	140700	866938500	5310	5310	5310	5310	0
442	20241205	140600	866938500	5310	5310	5310	5310	0
443	20241205	140500	866938500	5310	5310	5310	5310	118
444	20241205	140400	866311920	5300	5300	5300	5300	0
445	20241205	140300	866311920	5300	5310	5310	5300	180
446	20241205	140200	865356740	5330	5310	5330	5310	171
447	20241205	140100	864445660	5310	5300	5310	5300	70
448	20241205	140000	864074460	5300	5320	5320	5300	115
449	20241205	135900	863463150	5310	5310	5310	5310	0
450	20241205	135800	863463150	5310	5310	5310	5310	18
451	20241205	135700	863367570	5310	5310	5310	5310	1
452	20241205	135600	863362260	5300	5300	5300	5300	0
453	20241205	135500	863362260	5300	5300	5300	5300	332
454	20241205	135400	861602660	5320	5320	5320	5320	10
455	20241205	135300	861549460	5320	5320	5320	5320	0
456	20241205	135200	861549460	5320	5320	5320	5320	10
457	20241205	135100	861496260	5320	5320	5320	5320	100
458	20241205	135000	860964260	5320	5320	5320	5320	0
459	20241205	134900	860964260	5320	5320	5320	5320	31
460	20241205	134800	860799340	5320	5320	5320	5320	10
461	20241205	134700	860746140	5300	5300	5300	5300	95
462	20241205	134600	860242640	5310	5310	5310	5310	36
463	20241205	134500	860051480	5310	5310	5310	5310	0
464	20241205	134400	860051480	5310	5310	5310	5300	101
465	20241205	134300	859516040	5310	5310	5310	5310	10
466	20241205	134200	859462940	5320	5320	5320	5320	42
467	20241205	134100	859239500	5320	5320	5320	5320	10
468	20241205	134000	859186300	5300	5310	5310	5300	22
469	20241205	133900	859069690	5300	5300	5300	5300	52
470	20241205	133800	858794090	5300	5320	5320	5290	3668
471	20241205	133700	839342920	5320	5330	5330	5320	1500
472	20241205	133600	831359290	5330	5330	5330	5330	0
473	20241205	133500	831359290	5330	5330	5330	5330	0
474	20241205	133400	831359290	5330	5330	5330	5330	0
475	20241205	133300	831359290	5330	5330	5330	5330	0
476	20241205	133200	831359290	5330	5330	5330	5330	0
477	20241205	133100	831359290	5330	5340	5340	5330	302
478	20241205	133000	829747130	5340	5350	5350	5340	26
479	20241205	132900	829608090	5340	5340	5340	5340	0
480	20241205	132800	829608090	5340	5340	5340	5340	0
481	20241205	132700	829608090	5340	5340	5340	5340	1
482	20241205	132600	829602750	5340	5340	5340	5340	0
483	20241205	132500	829602750	5340	5340	5340	5340	0
484	20241205	132400	829602750	5340	5340	5340	5340	0
485	20241205	132300	829602750	5340	5340	5340	5340	5
486	20241205	132200	829576050	5340	5350	5350	5340	95
487	20241205	132100	829068670	5350	5350	5350	5350	2
488	20241205	132000	829057970	5340	5340	5340	5340	0
489	20241205	131900	829057970	5340	5340	5340	5340	0
490	20241205	131800	829057970	5340	5340	5340	5340	1
491	20241205	131700	829052630	5330	5330	5330	5330	0
492	20241205	131600	829052630	5330	5340	5340	5330	7
493	20241205	131500	829015270	5320	5330	5330	5320	26
494	20241205	131400	828876910	5320	5320	5320	5320	0
495	20241205	131300	828876910	5320	5340	5340	5320	36
496	20241205	131200	828685240	5340	5340	5340	5340	50
497	20241205	131100	828418240	5320	5320	5320	5320	0
498	20241205	131000	828418240	5320	5320	5320	5320	0
499	20241205	130900	828418240	5320	5330	5330	5320	712
500	20241205	130800	824628440	5340	5340	5340	5340	23
501	20241205	130700	824505620	5330	5330	5330	5330	20
502	20241205	130600	824399020	5330	5330	5330	5330	0
503	20241205	130500	824399020	5330	5330	5330	5330	52
504	20241205	130400	824121860	5330	5330	5330	5330	186
505	20241205	130300	823130480	5330	5330	5330	5330	0
506	20241205	130200	823130480	5330	5330	5330	5330	0
507	20241205	130100	823130480	5330	5330	5330	5330	171
508	20241205	130000	822219050	5330	5330	5330	5330	0
509	20241205	125900	822219050	5330	5330	5330	5330	0
510	20241205	125800	822219050	5330	5330	5330	5330	22
511	20241205	125700	822101790	5330	5330	5330	5330	500
512	20241205	125600	819436790	5330	5330	5330	5330	0
513	20241205	125500	819436790	5330	5330	5330	5330	1
514	20241205	125400	819431460	5340	5340	5340	5340	1
515	20241205	125300	819426120	5330	5360	5360	5330	436
516	20241205	125200	817092940	5360	5360	5360	5360	8
517	20241205	125100	817050060	5360	5360	5360	5360	152
518	20241205	125000	816235340	5370	5370	5370	5370	0
519	20241205	124900	816235340	5370	5370	5370	5370	4
520	20241205	124800	816213860	5370	5370	5370	5370	110
521	20241205	124700	815623160	5370	5380	5380	5370	39
522	20241205	124600	815413440	5370	5360	5370	5360	5
523	20241205	124500	815386610	5420	5350	5420	5350	211
524	20241205	124400	814254740	5350	5330	5350	5330	504
525	20241205	124300	811568340	5350	5320	5350	5320	6
526	20241205	124200	811536380	5310	5320	5320	5310	754
527	20241205	124100	807526180	5330	5330	5330	5330	2
528	20241205	124000	807515520	5330	5330	5330	5330	58
529	20241205	123900	807206380	5340	5330	5340	5330	10
530	20241205	123800	807153050	5320	5330	5340	5320	41
531	20241205	123700	806934890	5350	5350	5350	5350	0
532	20241205	123600	806934890	5350	5350	5350	5350	0
533	20241205	123500	806934890	5350	5350	5350	5350	0
534	20241205	123400	806934890	5350	5330	5350	5330	5
535	20241205	123300	806908210	5320	5320	5320	5320	1
536	20241205	123200	806902890	5310	5310	5310	5310	187
537	20241205	123100	805909920	5320	5330	5330	5320	618
538	20241205	123000	802620240	5350	5340	5350	5340	11
539	20241205	122900	802561410	5340	5340	5340	5340	1
540	20241205	122800	802556070	5340	5340	5340	5340	1
541	20241205	122700	802550730	5340	5340	5340	5340	8
542	20241205	122600	802508010	5340	5340	5340	5340	84
543	20241205	122500	802059450	5350	5340	5350	5340	4
544	20241205	122400	802038070	5350	5350	5350	5350	0
545	20241205	122300	802038070	5350	5350	5350	5350	2
546	20241205	122200	802027370	5340	5340	5340	5340	2
547	20241205	122100	802016690	5330	5330	5330	5330	9
548	20241205	122000	801968720	5370	5360	5370	5330	746
549	20241205	121900	797990270	5370	5370	5370	5370	0
550	20241205	121800	797990270	5370	5370	5370	5370	2
551	20241205	121700	797979530	5380	5350	5380	5350	11
552	20241205	121600	797920530	5350	5370	5370	5350	21
553	20241205	121500	797808100	5370	5370	5370	5370	4
554	20241205	121400	797786620	5370	5370	5370	5370	10
555	20241205	121300	797732920	5380	5380	5380	5380	2
556	20241205	121200	797722160	5360	5370	5370	5360	3
557	20241205	121100	797706060	5380	5390	5390	5380	6
558	20241205	121000	797673740	5400	5400	5400	5400	0
559	20241205	120900	797673740	5400	5410	5420	5330	2008
560	20241205	120800	786884090	5390	5410	5410	5390	501
561	20241205	120700	784181770	5410	5410	5410	5410	0
562	20241205	120600	784181770	5410	5410	5410	5410	1
563	20241205	120500	784176360	5410	5410	5410	5410	194
564	20241205	120400	783126820	5410	5410	5410	5410	0
565	20241205	120300	783126820	5410	5410	5410	5410	0
566	20241205	120200	783126820	5410	5410	5410	5410	19
567	20241205	120100	783024030	5410	5400	5410	5400	569
568	20241205	120000	779951410	5390	5390	5390	5390	1
569	20241205	115900	779946020	5400	5400	5400	5400	1
570	20241205	115800	779940620	5400	5400	5400	5400	0
571	20241205	115700	779940620	5400	5400	5400	5400	352
572	20241205	115600	778039820	5400	5400	5400	5400	356
573	20241205	115500	776117420	5430	5430	5430	5430	0
574	20241205	115400	776117420	5430	5430	5430	5430	80
575	20241205	115300	775683020	5430	5430	5430	5430	1
576	20241205	115200	775677590	5430	5440	5440	5430	31
577	20241205	115100	775509250	5430	5400	5430	5400	312
578	20241205	115000	773817880	5410	5450	5450	5410	610
579	20241205	114900	770515100	5430	5440	5470	5430	547
580	20241205	114800	767529490	5470	5470	5470	5470	1
581	20241205	114700	767524020	5480	5450	5480	5450	102
582	20241205	114600	766967460	5460	5460	5460	5460	0
583	20241205	114500	766967460	5460	5440	5480	5440	310
584	20241205	114400	765278520	5420	5390	5420	5380	401
585	20241205	114300	763111140	5390	5340	5390	5340	1315
586	20241205	114200	756052400	5340	5320	5340	5320	250
587	20241205	114100	754717440	5320	5320	5320	5320	0
588	20241205	114000	754717440	5320	5320	5320	5320	190
589	20241205	113900	753706640	5330	5330	5330	5330	1
590	20241205	113800	753701310	5320	5320	5320	5320	0
591	20241205	113700	753701310	5320	5320	5320	5320	100
592	20241205	113600	753169310	5320	5340	5340	5320	102
593	20241205	113500	752626650	5320	5330	5330	5320	201
594	20241205	113400	751557320	5300	5300	5300	5300	0
595	20241205	113300	751557320	5300	5300	5300	5300	0
596	20241205	113200	751557320	5300	5300	5300	5300	0
597	20241205	113100	751557320	5300	5370	5370	5300	1531
598	20241205	113000	743424720	5370	5350	5370	5320	501
599	20241205	112900	740753990	5330	5330	5330	5330	52
600	20241205	112800	740476830	5370	5370	5370	5370	20
601	20241205	112700	740369430	5370	5370	5370	5370	514
602	20241205	112600	737609250	5370	5370	5370	5370	2
603	20241205	112500	737598510	5330	5330	5330	5330	35
604	20241205	112400	737411960	5340	5330	5340	5330	117
605	20241205	112300	736788320	5350	5330	5350	5330	1304
606	20241205	112200	729812480	5320	5330	5330	5310	1981
607	20241205	112100	719272190	5330	5320	5340	5320	600
608	20241205	112000	716076710	5320	5320	5320	5320	150
609	20241205	111900	715278710	5340	5310	5340	5310	299
610	20241205	111800	713689070	5270	5270	5270	5270	1
611	20241205	111700	713683800	5250	5270	5270	5250	210
612	20241205	111600	712578220	5290	5290	5290	5290	1908
613	20241205	111500	702484900	5290	5290	5290	5290	20
614	20241205	111400	702379100	5290	5240	5290	5240	213
615	20241205	111300	701252380	5230	5230	5230	5230	0
616	20241205	111200	701252380	5230	5230	5230	5230	1
617	20241205	111100	701247150	5230	5250	5250	5230	200
618	20241205	111000	700200000	5260	5260	5260	5260	4
619	20241205	110900	700178960	5290	5290	5290	5280	9
620	20241205	110800	700131360	5230	5230	5230	5230	0
621	20241205	110700	700131360	5230	5270	5270	5230	76
622	20241205	110600	699732660	5260	5260	5260	5260	0
623	20241205	110500	699732660	5260	5260	5260	5260	198
624	20241205	110400	698691180	5260	5260	5260	5260	39
625	20241205	110300	698486040	5260	5230	5260	5230	494
626	20241205	110200	695897200	5230	5240	5240	5230	1134
627	20241205	110100	689961180	5240	5260	5260	5240	351
628	20241205	110000	688115520	5260	5270	5270	5260	2
629	20241205	105900	688104990	5260	5260	5260	5260	1
630	20241205	105800	688099730	5230	5260	5260	5230	2701
631	20241205	105700	673955790	5260	5270	5270	5260	354
632	20241205	105600	672090750	5270	5270	5270	5270	11
633	20241205	105500	672032780	5270	5270	5270	5270	329
634	20241205	105400	670298950	5270	5270	5270	5270	0
635	20241205	105300	670298950	5270	5270	5270	5270	185
636	20241205	105200	669324000	5270	5270	5270	5270	208
637	20241205	105100	668227840	5270	5270	5270	5270	105
638	20241205	105000	667674490	5300	5310	5310	5300	142
639	20241205	104900	666921860	5320	5320	5320	5320	3
640	20241205	104800	666905900	5300	5300	5300	5300	210
641	20241205	104700	665792900	5300	5300	5300	5300	16
642	20241205	104600	665708100	5300	5300	5310	5300	738
643	20241205	104500	661795700	5300	5290	5300	5280	437
644	20241205	104400	659481720	5290	5260	5290	5260	110
645	20241205	104300	658900740	5270	5270	5270	5270	50
646	20241205	104200	658637240	5270	5280	5280	5270	6
647	20241205	104100	658605580	5280	5280	5280	5280	1
648	20241205	104000	658600300	5280	5280	5280	5280	1
649	20241205	103900	658595020	5240	5230	5240	5230	806
650	20241205	103800	654371710	5200	5250	5250	5200	8815
651	20241205	103700	608335040	5260	5260	5260	5260	70
652	20241205	103600	607966840	5240	5260	5260	5240	738
653	20241205	103500	604091480	5260	5260	5260	5260	10
654	20241205	103400	604038880	5260	5260	5260	5260	0
655	20241205	103300	604038880	5260	5270	5270	5260	84
656	20241205	103200	603597030	5300	5300	5300	5300	0
657	20241205	103100	603597030	5300	5300	5300	5300	46
658	20241205	103000	603353230	5300	5290	5300	5290	650
659	20241205	102900	599908460	5260	5260	5260	5260	1
660	20241205	102800	599903200	5250	5250	5250	5250	26
661	20241205	102700	599766700	5240	5240	5240	5240	0
662	20241205	102600	599766700	5240	5270	5270	5240	888
663	20241205	102500	595103530	5300	5300	5300	5280	87
664	20241205	102400	594642460	5300	5300	5300	5300	1
665	20241205	102300	594637160	5300	5260	5320	5260	232
666	20241205	102200	593407460	5280	5270	5280	5260	33
667	20241205	102100	593233650	5270	5270	5270	5260	48
668	20241205	102000	592981110	5270	5270	5270	5250	201
669	20241205	101900	591925720	5270	5270	5270	5270	55
670	20241205	101800	591635870	5290	5320	5320	5250	439
671	20241205	101700	589329430	5270	5270	5280	5270	25
672	20241205	101600	589197480	5250	5250	5250	5250	1
673	20241205	101500	589192230	5250	5300	5300	5250	454
674	20241205	101400	586799160	5290	5290	5290	5290	2
675	20241205	101300	586788580	5280	5280	5280	5280	18
676	20241205	101200	586693540	5300	5290	5300	5290	133
677	20241205	101100	585988670	5310	5300	5310	5300	239
678	20241205	101000	584720230	5310	5340	5340	5310	230
679	20241205	100900	583497580	5340	5330	5350	5330	236
680	20241205	100800	582237430	5310	5280	5310	5280	154
681	20241205	100700	581421470	5280	5290	5290	5270	133
682	20241205	100600	580718060	5270	5260	5280	5260	948
683	20241205	100500	575719850	5260	5250	5260	5250	35
684	20241205	100400	575536000	5250	5250	5250	5250	1
685	20241205	100300	575530750	5260	5230	5260	5220	1050
686	20241205	100200	570041560	5220	5220	5220	5220	1416
687	20241205	100100	562650040	5200	5230	5230	5200	381
688	20241205	100000	560665710	5210	5220	5220	5210	17
689	20241205	095900	560577090	5230	5210	5230	5200	3004
690	20241205	095800	544949950	5200	5270	5270	5200	6927
691	20241205	095700	508773540	5270	5290	5290	5260	10
692	20241205	095600	508720840	5310	5260	5310	5260	719
693	20241205	095500	504936400	5250	5250	5280	5250	2229
694	20241205	095400	493229270	5290	5350	5350	5270	2104
695	20241205	095300	482028910	5360	5360	5360	5360	145
696	20241205	095200	481251710	5360	5360	5360	5350	220
697	20241205	095100	480074390	5360	5340	5360	5340	170
698	20241205	095000	479164610	5340	5340	5340	5340	16
699	20241205	094900	479079170	5340	5340	5340	5340	3
700	20241205	094800	479063150	5340	5330	5350	5320	361
701	20241205	094700	477141590	5350	5320	5350	5320	63
702	20241205	094600	476806070	5330	5320	5330	5320	558
703	20241205	094500	473832510	5330	5330	5330	5330	30
704	20241205	094400	473672610	5330	5360	5360	5330	81
705	20241205	094300	473238480	5360	5360	5360	5360	2
706	20241205	094200	473227760	5310	5320	5320	5310	144
707	20241205	094100	472462220	5340	5330	5340	5330	974
708	20241205	094000	467261820	5310	5290	5310	5290	370
709	20241205	093900	465302320	5290	5240	5290	5230	1206
710	20241205	093800	458959980	5230	5230	5270	5230	2089
711	20241205	093700	448005730	5230	5270	5270	5200	11378
712	20241205	093600	388645710	5270	5290	5290	5270	630
713	20241205	093500	385320480	5290	5300	5300	5290	64
714	20241205	093400	384981310	5310	5300	5310	5300	440
715	20241205	093300	382648880	5310	5330	5340	5310	30
716	20241205	093200	382489400	5350	5360	5370	5350	282
717	20241205	093100	380975110	5370	5320	5370	5300	713
718	20241205	093000	377172520	5310	5320	5320	5310	41
719	20241205	092900	376954610	5310	5310	5360	5310	7504
720	20241205	092800	337084820	5300	5310	5310	5300	234
721	20241205	092700	335843630	5310	5310	5310	5310	318
722	20241205	092600	334155050	5300	5280	5310	5270	2577
723	20241205	092500	320499890	5270	5290	5300	5270	1692
724	20241205	092400	311553810	5290	5290	5290	5280	1173
725	20241205	092300	305353640	5290	5320	5340	5290	2518
726	20241205	092200	291998470	5320	5340	5340	5320	1163
727	20241205	092100	285803070	5340	5380	5400	5340	82
728	20241205	092000	285361270	5330	5390	5390	5330	274
729	20241205	091900	283896570	5390	5310	5400	5310	500
730	20241205	091800	281221340	5310	5350	5350	5310	1887
731	20241205	091700	271162230	5350	5350	5350	5350	232
732	20241205	091600	269921030	5330	5320	5350	5310	1015
733	20241205	091500	264522180	5320	5420	5420	5320	5961
734	20241205	091400	232651670	5410	5410	5410	5410	10
735	20241205	091300	232597570	5400	5420	5420	5400	2286
736	20241205	091200	220225230	5420	5420	5420	5420	53
737	20241205	091100	219937970	5420	5400	5460	5400	116
738	20241205	091000	219308630	5390	5410	5420	5390	916
739	20241205	090900	214366740	5420	5410	5420	5390	3008
740	20241205	090800	198153370	5410	5460	5580	5410	2591
741	20241205	090700	184054140	5440	5350	5450	5300	1588
742	20241205	090600	175482170	5350	5300	5350	5240	7365
743	20241205	090500	136403560	5300	5450	5460	5250	6240
744	20241205	090400	103116000	5460	5450	5460	5200	7410
745	20241205	090300	63059650	5450	5540	5540	5450	2949
746	20241205	090200	46872200	5540	5550	5610	5530	790
747	20241205	090100	42485250	5540	5550	5630	5510	3280
748	20241205	090000	24264810	5550	5590	5610	5500	4305