KissMeData/294870/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	211000	6348358740	18760	18760	18760	18760	10024
3	20241206	210900	6348358740	18760	18760	18760	18760	0
4	20241206	210800	6348358740	18760	18760	18760	18760	0
5	20241206	210700	6348358740	18760	18760	18760	18760	0
6	20241206	210600	6348358740	18760	18760	18760	18760	0
7	20241206	210500	6348358740	18760	18760	18760	18760	0
8	20241206	210400	6348358740	18760	18760	18760	18760	0
9	20241206	210300	6348358740	18760	18760	18760	18760	0
10	20241206	210200	6348358740	18760	18760	18760	18760	0
11	20241206	210100	6348358740	18760	18760	18760	18760	0
12	20241206	210000	6348358740	18760	18760	18760	18760	0
13	20241206	205900	6348358740	18760	18760	18760	18760	0
14	20241206	205800	6348358740	18760	18760	18760	18760	0
15	20241206	205700	6348358740	18760	18760	18760	18760	0
16	20241206	205600	6348358740	18760	18760	18760	18760	0
17	20241206	205500	6348358740	18760	18760	18760	18760	0
18	20241206	205400	6348358740	18760	18760	18760	18760	0
19	20241206	205300	6348358740	18760	18760	18760	18760	0
20	20241206	205200	6348358740	18760	18760	18760	18760	0
21	20241206	205100	6348358740	18760	18760	18760	18760	0
22	20241206	205000	6348358740	18760	18760	18760	18760	0
23	20241206	204900	6348358740	18760	18760	18760	18760	0
24	20241206	204800	6348358740	18760	18760	18760	18760	0
25	20241206	204700	6348358740	18760	18760	18760	18760	0
26	20241206	204600	6348358740	18760	18760	18760	18760	0
27	20241206	204500	6348358740	18760	18760	18760	18760	0
28	20241206	204400	6348358740	18760	18760	18760	18760	0
29	20241206	204300	6348358740	18760	18760	18760	18760	0
30	20241206	204200	6348358740	18760	18760	18760	18760	0
31	20241206	204100	6348358740	18760	18760	18760	18760	0
32	20241206	204000	6348358740	18760	18760	18760	18760	10024
33	20241206	203900	6348358740	18760	18760	18760	18760	0
34	20241206	203800	6348358740	18760	18760	18760	18760	0
35	20241206	203700	6348358740	18760	18760	18760	18760	0
36	20241206	203600	6348358740	18760	18760	18760	18760	0
37	20241206	203500	6348358740	18760	18760	18760	18760	0
38	20241206	203400	6348358740	18760	18760	18760	18760	0
39	20241206	203300	6348358740	18760	18760	18760	18760	0
40	20241206	203200	6348358740	18760	18760	18760	18760	0
41	20241206	203100	6348358740	18760	18760	18760	18760	0
42	20241206	203000	6348358740	18760	18760	18760	18760	0
43	20241206	202900	6348358740	18760	18760	18760	18760	0
44	20241206	202800	6348358740	18760	18760	18760	18760	0
45	20241206	202700	6348358740	18760	18760	18760	18760	0
46	20241206	202600	6348358740	18760	18760	18760	18760	0
47	20241206	202500	6348358740	18760	18760	18760	18760	0
48	20241206	202400	6348358740	18760	18760	18760	18760	0
49	20241206	202300	6348358740	18760	18760	18760	18760	0
50	20241206	202200	6348358740	18760	18760	18760	18760	0
51	20241206	202100	6348358740	18760	18760	18760	18760	0
52	20241206	202000	6348358740	18760	18760	18760	18760	0
53	20241206	201900	6348358740	18760	18760	18760	18760	0
54	20241206	201800	6348358740	18760	18760	18760	18760	0
55	20241206	201700	6348358740	18760	18760	18760	18760	0
56	20241206	201600	6348358740	18760	18760	18760	18760	0
57	20241206	201500	6348358740	18760	18760	18760	18760	0
58	20241206	201400	6348358740	18760	18760	18760	18760	0
59	20241206	201300	6348358740	18760	18760	18760	18760	0
60	20241206	201200	6348358740	18760	18760	18760	18760	0
61	20241206	201100	6348358740	18760	18760	18760	18760	0
62	20241206	201000	6348358740	18760	18760	18760	18760	10024
63	20241206	200900	6348358740	18760	18760	18760	18760	0
64	20241206	200800	6348358740	18760	18760	18760	18760	0
65	20241206	200700	6348358740	18760	18760	18760	18760	0
66	20241206	200600	6348358740	18760	18760	18760	18760	0
67	20241206	200500	6348358740	18760	18760	18760	18760	0
68	20241206	200400	6348358740	18760	18760	18760	18760	0
69	20241206	200300	6348358740	18760	18760	18760	18760	0
70	20241206	200200	6348358740	18760	18760	18760	18760	0
71	20241206	200100	6348358740	18760	18760	18760	18760	0
72	20241206	200000	6348358740	18760	18760	18760	18760	0
73	20241206	195900	6348358740	18760	18760	18760	18760	0
74	20241206	195800	6348358740	18760	18760	18760	18760	0
75	20241206	195700	6348358740	18760	18760	18760	18760	0
76	20241206	195600	6348358740	18760	18760	18760	18760	0
77	20241206	195500	6348358740	18760	18760	18760	18760	0
78	20241206	195400	6348358740	18760	18760	18760	18760	0
79	20241206	195300	6348358740	18760	18760	18760	18760	0
80	20241206	195200	6348358740	18760	18760	18760	18760	0
81	20241206	195100	6348358740	18760	18760	18760	18760	0
82	20241206	195000	6348358740	18760	18760	18760	18760	0
83	20241206	194900	6348358740	18760	18760	18760	18760	0
84	20241206	194800	6348358740	18760	18760	18760	18760	0
85	20241206	194700	6348358740	18760	18760	18760	18760	0
86	20241206	194600	6348358740	18760	18760	18760	18760	0
87	20241206	194500	6348358740	18760	18760	18760	18760	0
88	20241206	194400	6348358740	18760	18760	18760	18760	0
89	20241206	194300	6348358740	18760	18760	18760	18760	0
90	20241206	194200	6348358740	18760	18760	18760	18760	0
91	20241206	194100	6348358740	18760	18760	18760	18760	0
92	20241206	194000	6348358740	18760	18760	18760	18760	10024
93	20241206	193900	6348358740	18760	18760	18760	18760	0
94	20241206	193800	6348358740	18760	18760	18760	18760	0
95	20241206	193700	6348358740	18760	18760	18760	18760	0
96	20241206	193600	6348358740	18760	18760	18760	18760	0
97	20241206	193500	6348358740	18760	18760	18760	18760	0
98	20241206	193400	6348358740	18760	18760	18760	18760	0
99	20241206	193300	6348358740	18760	18760	18760	18760	0
100	20241206	193200	6348358740	18760	18760	18760	18760	0
101	20241206	193100	6348358740	18760	18760	18760	18760	0
102	20241206	193000	6348358740	18760	18760	18760	18760	0
103	20241206	192900	6348358740	18760	18760	18760	18760	0
104	20241206	192800	6348358740	18760	18760	18760	18760	0
105	20241206	192700	6348358740	18760	18760	18760	18760	0
106	20241206	192600	6348358740	18760	18760	18760	18760	0
107	20241206	192500	6348358740	18760	18760	18760	18760	0
108	20241206	192400	6348358740	18760	18760	18760	18760	0
109	20241206	192300	6348358740	18760	18760	18760	18760	0
110	20241206	192200	6348358740	18760	18760	18760	18760	0
111	20241206	192100	6348358740	18760	18760	18760	18760	0
112	20241206	192000	6348358740	18760	18760	18760	18760	0
113	20241206	191900	6348358740	18760	18760	18760	18760	0
114	20241206	191800	6348358740	18760	18760	18760	18760	0
115	20241206	191700	6348358740	18760	18760	18760	18760	0
116	20241206	191600	6348358740	18760	18760	18760	18760	0
117	20241206	191500	6348358740	18760	18760	18760	18760	0
118	20241206	191400	6348358740	18760	18760	18760	18760	0
119	20241206	191300	6348358740	18760	18760	18760	18760	0
120	20241206	191200	6348358740	18760	18760	18760	18760	0
121	20241206	191100	6348358740	18760	18760	18760	18760	0
122	20241206	191000	6348358740	18760	18760	18760	18760	10024
123	20241206	190900	6348358740	18760	18760	18760	18760	0
124	20241206	190800	6348358740	18760	18760	18760	18760	0
125	20241206	190700	6348358740	18760	18760	18760	18760	0
126	20241206	190600	6348358740	18760	18760	18760	18760	0
127	20241206	190500	6348358740	18760	18760	18760	18760	0
128	20241206	190400	6348358740	18760	18760	18760	18760	0
129	20241206	190300	6348358740	18760	18760	18760	18760	0
130	20241206	190200	6348358740	18760	18760	18760	18760	0
131	20241206	190100	6348358740	18760	18760	18760	18760	0
132	20241206	190000	6348358740	18760	18760	18760	18760	0
133	20241206	185900	6348358740	18760	18760	18760	18760	0
134	20241206	185800	6348358740	18760	18760	18760	18760	0
135	20241206	185700	6348358740	18760	18760	18760	18760	0
136	20241206	185600	6348358740	18760	18760	18760	18760	0
137	20241206	185500	6348358740	18760	18760	18760	18760	0
138	20241206	185400	6348358740	18760	18760	18760	18760	0
139	20241206	185300	6348358740	18760	18760	18760	18760	0
140	20241206	185200	6348358740	18760	18760	18760	18760	0
141	20241206	185100	6348358740	18760	18760	18760	18760	0
142	20241206	185000	6348358740	18760	18760	18760	18760	0
143	20241206	184900	6348358740	18760	18760	18760	18760	0
144	20241206	184800	6348358740	18760	18760	18760	18760	0
145	20241206	184700	6348358740	18760	18760	18760	18760	0
146	20241206	184600	6348358740	18760	18760	18760	18760	0
147	20241206	184500	6348358740	18760	18760	18760	18760	0
148	20241206	184400	6348358740	18760	18760	18760	18760	0
149	20241206	184300	6348358740	18760	18760	18760	18760	0
150	20241206	184200	6348358740	18760	18760	18760	18760	0
151	20241206	184100	6348358740	18760	18760	18760	18760	0
152	20241206	184000	6348358740	18760	18760	18760	18760	10024
153	20241206	183900	6348358740	18760	18760	18760	18760	0
154	20241206	183800	6348358740	18760	18760	18760	18760	0
155	20241206	183700	6348358740	18760	18760	18760	18760	0
156	20241206	183600	6348358740	18760	18760	18760	18760	0
157	20241206	183500	6348358740	18760	18760	18760	18760	0
158	20241206	183400	6348358740	18760	18760	18760	18760	0
159	20241206	183300	6348358740	18760	18760	18760	18760	0
160	20241206	183200	6348358740	18760	18760	18760	18760	0
161	20241206	183100	6348358740	18760	18760	18760	18760	0
162	20241206	183000	6348358740	18760	18760	18760	18760	0
163	20241206	182900	6348358740	18760	18760	18760	18760	0
164	20241206	182800	6348358740	18760	18760	18760	18760	0
165	20241206	182700	6348358740	18760	18760	18760	18760	0
166	20241206	182600	6348358740	18760	18760	18760	18760	0
167	20241206	182500	6348358740	18760	18760	18760	18760	0
168	20241206	182400	6348358740	18760	18760	18760	18760	0
169	20241206	182300	6348358740	18760	18760	18760	18760	0
170	20241206	182200	6348358740	18760	18760	18760	18760	0
171	20241206	182100	6348358740	18760	18760	18760	18760	0
172	20241206	182000	6348358740	18760	18760	18760	18760	0
173	20241206	181900	6348358740	18760	18760	18760	18760	0
174	20241206	181800	6348358740	18760	18760	18760	18760	0
175	20241206	181700	6348358740	18760	18760	18760	18760	0
176	20241206	181600	6348358740	18760	18760	18760	18760	0
177	20241206	181500	6348358740	18760	18760	18760	18760	0
178	20241206	181400	6348358740	18760	18760	18760	18760	0
179	20241206	181300	6348358740	18760	18760	18760	18760	0
180	20241206	181200	6348358740	18760	18760	18760	18760	0
181	20241206	181100	6348358740	18760	18760	18760	18760	0
182	20241206	181000	6348358740	18760	18760	18760	18760	10024
183	20241206	180900	6348358740	18760	18760	18760	18760	0
184	20241206	180800	6348358740	18760	18760	18760	18760	0
185	20241206	180700	6348358740	18760	18760	18760	18760	0
186	20241206	180600	6348358740	18760	18760	18760	18760	0
187	20241206	180500	6348358740	18760	18760	18760	18760	0
188	20241206	180400	6348358740	18760	18760	18760	18760	0
189	20241206	180300	6348358740	18760	18760	18760	18760	0
190	20241206	180200	6348358740	18760	18760	18760	18760	0
191	20241206	180100	6348358740	18760	18760	18760	18760	0
192	20241206	180000	6348358740	18760	18760	18760	18760	0
193	20241206	175900	6348358740	18760	18760	18760	18760	0
194	20241206	175800	6348358740	18760	18760	18760	18760	0
195	20241206	175700	6348358740	18760	18760	18760	18760	0
196	20241206	175600	6348358740	18760	18760	18760	18760	0
197	20241206	175500	6348358740	18760	18760	18760	18760	0
198	20241206	175400	6348358740	18760	18760	18760	18760	0
199	20241206	175300	6348358740	18760	18760	18760	18760	0
200	20241206	175200	6348358740	18760	18760	18760	18760	0
201	20241206	175100	6348358740	18760	18760	18760	18760	0
202	20241206	175000	6348358740	18760	18760	18760	18760	0
203	20241206	174900	6348358740	18760	18760	18760	18760	0
204	20241206	174800	6348358740	18760	18760	18760	18760	0
205	20241206	174700	6348358740	18760	18760	18760	18760	0
206	20241206	174600	6348358740	18760	18760	18760	18760	0
207	20241206	174500	6348358740	18760	18760	18760	18760	0
208	20241206	174400	6348358740	18760	18760	18760	18760	0
209	20241206	174300	6348358740	18760	18760	18760	18760	0
210	20241206	174200	6348358740	18760	18760	18760	18760	0
211	20241206	174100	6348358740	18760	18760	18760	18760	0
212	20241206	174000	6348358740	18760	18760	18760	18760	10024
213	20241206	173900	6348358740	18760	18760	18760	18760	0
214	20241206	173800	6348358740	18760	18760	18760	18760	0
215	20241206	173700	6348358740	18760	18760	18760	18760	0
216	20241206	173600	6348358740	18760	18760	18760	18760	0
217	20241206	173500	6348358740	18760	18760	18760	18760	0
218	20241206	173400	6348358740	18760	18760	18760	18760	0
219	20241206	173300	6348358740	18760	18760	18760	18760	0
220	20241206	173200	6348358740	18760	18760	18760	18760	0
221	20241206	173100	6348358740	18760	18760	18760	18760	0
222	20241206	173000	6348358740	18760	18760	18760	18760	0
223	20241206	172900	6348358740	18760	18760	18760	18760	0
224	20241206	172800	6348358740	18760	18760	18760	18760	0
225	20241206	172700	6348358740	18760	18760	18760	18760	0
226	20241206	172600	6348358740	18760	18760	18760	18760	0
227	20241206	172500	6348358740	18760	18760	18760	18760	0
228	20241206	172400	6348358740	18760	18760	18760	18760	0
229	20241206	172300	6348358740	18760	18760	18760	18760	0
230	20241206	172200	6348358740	18760	18760	18760	18760	0
231	20241206	172100	6348358740	18760	18760	18760	18760	0
232	20241206	172000	6348358740	18760	18760	18760	18760	0
233	20241206	171900	6348358740	18760	18760	18760	18760	0
234	20241206	171800	6348358740	18760	18760	18760	18760	0
235	20241206	171700	6348358740	18760	18760	18760	18760	0
236	20241206	171600	6348358740	18760	18760	18760	18760	0
237	20241206	171500	6348358740	18760	18760	18760	18760	0
238	20241206	171400	6348358740	18760	18760	18760	18760	0
239	20241206	171300	6348358740	18760	18760	18760	18760	0
240	20241206	171200	6348358740	18760	18760	18760	18760	0
241	20241206	171100	6348358740	18760	18760	18760	18760	0
242	20241206	171000	6348358740	18760	18760	18760	18760	10024
243	20241206	170900	6348358740	18760	18760	18760	18760	0
244	20241206	170800	6348358740	18760	18760	18760	18760	0
245	20241206	170700	6348358740	18760	18760	18760	18760	0
246	20241206	170600	6348358740	18760	18760	18760	18760	0
247	20241206	170500	6348358740	18760	18760	18760	18760	0
248	20241206	170400	6348358740	18760	18760	18760	18760	0
249	20241206	170300	6348358740	18760	18760	18760	18760	0
250	20241206	170200	6348358740	18760	18760	18760	18760	0
251	20241206	170100	6348358740	18760	18760	18760	18760	0
252	20241206	170000	6348358740	18760	18760	18760	18760	0
253	20241206	165900	6348358740	18760	18760	18760	18760	0
254	20241206	165800	6348358740	18760	18760	18760	18760	0
255	20241206	165700	6348358740	18760	18760	18760	18760	0
256	20241206	165600	6348358740	18760	18760	18760	18760	0
257	20241206	165500	6348358740	18760	18760	18760	18760	0
258	20241206	165400	6348358740	18760	18760	18760	18760	0
259	20241206	165300	6348358740	18760	18760	18760	18760	0
260	20241206	165200	6348358740	18760	18760	18760	18760	0
261	20241206	165100	6348358740	18760	18760	18760	18760	0
262	20241206	165000	6348358740	18760	18760	18760	18760	0
263	20241206	164900	6348358740	18760	18760	18760	18760	0
264	20241206	164800	6348358740	18760	18760	18760	18760	0
265	20241206	164700	6348358740	18760	18760	18760	18760	0
266	20241206	164600	6348358740	18760	18760	18760	18760	0
267	20241206	164500	6348358740	18760	18760	18760	18760	0
268	20241206	164400	6348358740	18760	18760	18760	18760	0
269	20241206	164300	6348358740	18760	18760	18760	18760	0
270	20241206	164200	6348358740	18760	18760	18760	18760	0
271	20241206	164100	6348358740	18760	18760	18760	18760	0
272	20241206	164000	6348358740	18760	18760	18760	18760	10024
273	20241206	163900	6348358740	18760	18760	18760	18760	0
274	20241206	163800	6348358740	18760	18760	18760	18760	0
275	20241206	163700	6348358740	18760	18760	18760	18760	0
276	20241206	163600	6348358740	18760	18760	18760	18760	0
277	20241206	163500	6348358740	18760	18760	18760	18760	0
278	20241206	163400	6348358740	18760	18760	18760	18760	0
279	20241206	163300	6348358740	18760	18760	18760	18760	0
280	20241206	163200	6348358740	18760	18760	18760	18760	0
281	20241206	163100	6348358740	18760	18760	18760	18760	0
282	20241206	163000	6348358740	18760	18760	18760	18760	0
283	20241206	162900	6348358740	18760	18760	18760	18760	0
284	20241206	162800	6348358740	18760	18760	18760	18760	0
285	20241206	162700	6348358740	18760	18760	18760	18760	0
286	20241206	162600	6348358740	18760	18760	18760	18760	0
287	20241206	162500	6348358740	18760	18760	18760	18760	0
288	20241206	162400	6348358740	18760	18760	18760	18760	0
289	20241206	162300	6348358740	18760	18760	18760	18760	0
290	20241206	162200	6348358740	18760	18760	18760	18760	0
291	20241206	162100	6348358740	18760	18760	18760	18760	0
292	20241206	162000	6348358740	18760	18760	18760	18760	0
293	20241206	161900	6348358740	18760	18760	18760	18760	0
294	20241206	161800	6348358740	18760	18760	18760	18760	0
295	20241206	161700	6348358740	18760	18760	18760	18760	0
296	20241206	161600	6348358740	18760	18760	18760	18760	0
297	20241206	161500	6348358740	18760	18760	18760	18760	0
298	20241206	161400	6348358740	18760	18760	18760	18760	0
299	20241206	161300	6348358740	18760	18760	18760	18760	0
300	20241206	161200	6348358740	18760	18760	18760	18760	0
301	20241206	161100	6348358740	18760	18760	18760	18760	0
302	20241206	161000	6348358740	18760	18760	18760	18760	10024
303	20241206	160900	6348358740	18760	18760	18760	18760	0
304	20241206	160800	6348358740	18760	18760	18760	18760	0
305	20241206	160700	6348358740	18760	18760	18760	18760	0
306	20241206	160600	6348358740	18760	18760	18760	18760	0
307	20241206	160500	6348358740	18760	18760	18760	18760	0
308	20241206	160400	6348358740	18760	18760	18760	18760	0
309	20241206	160300	6348358740	18760	18760	18760	18760	0
310	20241206	160200	6348358740	18760	18760	18760	18760	0
311	20241206	160100	6348358740	18760	18760	18760	18760	0
312	20241206	160000	6348358740	18760	18760	18760	18760	0
313	20241206	155900	6348358740	18760	18760	18760	18760	0
314	20241206	155800	6348358740	18760	18760	18760	18760	0
315	20241206	155700	6348358740	18760	18760	18760	18760	0
316	20241206	155600	6348358740	18760	18760	18760	18760	0
317	20241206	155500	6348358740	18760	18760	18760	18760	0
318	20241206	155400	6348358740	18760	18760	18760	18760	0
319	20241206	155300	6348358740	18760	18760	18760	18760	0
320	20241206	155200	6348358740	18760	18760	18760	18760	0
321	20241206	155100	6348358740	18760	18760	18760	18760	0
322	20241206	155000	6348358740	18760	18760	18760	18760	0
323	20241206	154900	6348358740	18760	18760	18760	18760	0
324	20241206	154800	6348358740	18760	18760	18760	18760	0
325	20241206	154700	6348358740	18760	18760	18760	18760	0
326	20241206	154600	6348358740	18760	18760	18760	18760	0
327	20241206	154500	6348358740	18760	18760	18760	18760	0
328	20241206	154400	6348358740	18760	18760	18760	18760	0
329	20241206	154300	6348358740	18760	18760	18760	18760	0
330	20241206	154200	6348358740	18760	18760	18760	18760	0
331	20241206	154100	6348358740	18760	18760	18760	18760	0
332	20241206	154000	6348358740	18760	18760	18760	18760	10024
333	20241206	153900	6348358740	18760	18760	18760	18760	0
334	20241206	153800	6348358740	18760	18760	18760	18760	0
335	20241206	153700	6348358740	18760	18760	18760	18760	0
336	20241206	153600	6348358740	18760	18760	18760	18760	0
337	20241206	153500	6348358740	18760	18760	18760	18760	0
338	20241206	153400	6348358740	18760	18760	18760	18760	0
339	20241206	153300	6348358740	18760	18760	18760	18760	0
340	20241206	153200	6348358740	18760	18760	18760	18760	0
341	20241206	153100	6348358740	18760	18760	18760	18760	0
342	20241206	153000	6348358740	18760	18760	18760	18760	10024
343	20241206	152900	6160308500	18810	18810	18810	18810	0
344	20241206	152800	6160308500	18810	18810	18810	18810	0
345	20241206	152700	6160308500	18810	18810	18810	18810	0
346	20241206	152600	6160308500	18810	18810	18810	18810	0
347	20241206	152500	6160308500	18810	18810	18810	18810	0
348	20241206	152400	6160308500	18810	18810	18810	18810	0
349	20241206	152300	6160308500	18810	18810	18810	18810	0
350	20241206	152200	6160308500	18810	18810	18810	18810	0
351	20241206	152100	6160308500	18810	18810	18810	18810	0
352	20241206	152000	6160308500	18810	18810	18810	18810	0
353	20241206	151900	6160308500	18810	18870	18890	18800	564
354	20241206	151800	6149671750	18860	18890	18940	18860	950
355	20241206	151700	6131732690	18880	18910	18960	18880	761
356	20241206	151600	6117336710	18890	18910	18960	18890	1199
357	20241206	151500	6094631900	18910	18890	18910	18880	1064
358	20241206	151400	6074528630	18910	18890	18920	18870	1210
359	20241206	151300	6051670840	18890	18830	18890	18810	1241
360	20241206	151200	6028279210	18830	18890	18890	18800	8162
361	20241206	151100	5874390100	18890	18910	18930	18880	1543
362	20241206	151000	5845218480	18920	18890	18930	18890	1058
363	20241206	150900	5825212780	18890	18880	18900	18880	730
364	20241206	150800	5811421080	18880	18870	18880	18860	890
365	20241206	150700	5794621180	18870	18850	18870	18840	1061
366	20241206	150600	5774608990	18830	18840	18850	18820	829
367	20241206	150500	5758989680	18860	18840	18870	18840	1062
368	20241206	150400	5738961480	18840	18830	18850	18820	772
369	20241206	150300	5724415530	18820	18810	18830	18810	683
370	20241206	150200	5711562250	18820	18860	18860	18800	1359
371	20241206	150100	5685980960	18860	18780	18860	18780	1503
372	20241206	150000	5657700520	18780	18740	18780	18720	3512
373	20241206	145900	5591832160	18720	18730	18740	18710	2915
374	20241206	145800	5537239410	18740	18720	18740	18720	199
375	20241206	145700	5533511090	18730	18710	18740	18700	4634
376	20241206	145600	5446720610	18710	18720	18730	18710	353
377	20241206	145500	5440110680	18730	18710	18730	18690	952
378	20241206	145400	5422296940	18710	18690	18710	18680	450
379	20241206	145300	5413883540	18690	18690	18690	18660	264
380	20241206	145200	5408951220	18690	18660	18690	18660	343
381	20241206	145100	5402544160	18660	18680	18690	18660	486
382	20241206	145000	5393468340	18680	18680	18690	18670	696
383	20241206	144900	5380466970	18680	18670	18680	18660	274
384	20241206	144800	5375351530	18670	18680	18700	18660	1238
385	20241206	144700	5352235160	18690	18690	18700	18680	623
386	20241206	144600	5340593640	18700	18690	18700	18680	288
387	20241206	144500	5335209300	18690	18690	18700	18680	367
388	20241206	144400	5328349140	18700	18690	18700	18690	197
389	20241206	144300	5324665400	18690	18690	18700	18690	152
390	20241206	144200	5321824060	18680	18710	18710	18680	715
391	20241206	144100	5308455050	18710	18710	18710	18700	262
392	20241206	144000	5303553170	18720	18710	18720	18700	301
393	20241206	143900	5297921280	18710	18710	18710	18700	133
394	20241206	143800	5295432900	18710	18740	18750	18700	1733
395	20241206	143700	5262993860	18730	18730	18730	18720	1828
396	20241206	143600	5228755660	18720	18730	18730	18720	367
397	20241206	143500	5221881920	18720	18730	18730	18720	188
398	20241206	143400	5218360770	18710	18740	18750	18710	638
399	20241206	143300	5206407240	18740	18730	18740	18720	294
400	20241206	143200	5200899140	18730	18740	18740	18720	345
401	20241206	143100	5194435420	18740	18720	18740	18720	241
402	20241206	143000	5189919690	18730	18710	18730	18710	175
403	20241206	142900	5186642470	18700	18710	18730	18700	572
404	20241206	142800	5175932780	18700	18660	18710	18660	1683
405	20241206	142700	5144468160	18660	18730	18740	18660	1646
406	20241206	142600	5113679630	18740	18730	18740	18720	244
407	20241206	142500	5109108650	18730	18720	18740	18720	411
408	20241206	142400	5101410010	18730	18740	18740	18710	280
409	20241206	142300	5096164640	18730	18710	18740	18700	219
410	20241206	142200	5092062320	18720	18700	18740	18690	437
411	20241206	142100	5083885440	18680	18700	18700	18680	246
412	20241206	142000	5079286320	18700	18700	18710	18690	256
413	20241206	141900	5074498450	18700	18700	18700	18670	205
414	20241206	141800	5070666460	18700	18680	18700	18670	201
415	20241206	141700	5066909930	18690	18670	18690	18660	528
416	20241206	141600	5057046320	18660	18650	18660	18640	334
417	20241206	141500	5050815940	18650	18620	18650	18620	168
418	20241206	141400	5047684520	18620	18650	18660	18620	255
419	20241206	141300	5042933650	18660	18660	18670	18630	202
420	20241206	141200	5039166360	18670	18680	18690	18660	303
421	20241206	141100	5033508500	18670	18680	18690	18660	82
422	20241206	141000	5031976490	18690	18640	18690	18640	455
423	20241206	140900	5023482770	18640	18640	18650	18640	284
424	20241206	140800	5018187070	18640	18660	18670	18600	238
425	20241206	140700	5013751750	18670	18660	18670	18630	231
426	20241206	140600	5009445320	18650	18670	18670	18640	291
427	20241206	140500	5004018460	18660	18680	18680	18650	303
428	20241206	140400	4998363930	18680	18680	18680	18670	146
429	20241206	140300	4995636840	18680	18670	18680	18670	184
430	20241206	140200	4992200250	18670	18660	18670	18660	77
431	20241206	140100	4990762860	18660	18660	18670	18650	369
432	20241206	140000	4983877160	18650	18700	18700	18650	1497
433	20241206	135900	4955915030	18700	18710	18710	18690	269
434	20241206	135800	4950884690	18710	18720	18720	18700	362
435	20241206	135700	4944113270	18720	18740	18750	18710	855
436	20241206	135600	4928096640	18750	18750	18750	18740	186
437	20241206	135500	4924609280	18750	18750	18750	18740	140
438	20241206	135400	4921984480	18750	18740	18750	18740	253
439	20241206	135300	4917241670	18740	18750	18750	18740	235
440	20241206	135200	4912836090	18750	18750	18750	18740	650
441	20241206	135100	4900649450	18740	18740	18750	18740	210
442	20241206	135000	4896712100	18740	18750	18750	18740	166
443	20241206	134900	4893599860	18750	18740	18750	18730	409
444	20241206	134800	4885933760	18730	18730	18740	18720	440
445	20241206	134700	4877692200	18730	18700	18730	18700	1241
446	20241206	134600	4854468170	18700	18680	18710	18680	2002
447	20241206	134500	4817029510	18690	18690	18700	18680	145
448	20241206	134400	4814318640	18700	18700	18700	18690	150
449	20241206	134300	4811513830	18700	18700	18700	18690	152
450	20241206	134200	4808671700	18700	18700	18700	18690	151
451	20241206	134100	4805848090	18690	18700	18700	18690	109
452	20241206	134000	4803809990	18700	18690	18700	18680	656
453	20241206	133900	4791549600	18690	18700	18700	18680	192
454	20241206	133800	4787960320	18700	18700	18700	18690	264
455	20241206	133700	4783023660	18690	18680	18690	18680	337
456	20241206	133600	4776725510	18690	18670	18690	18670	436
457	20241206	133500	4768581710	18660	18680	18680	18650	84
458	20241206	133400	4767013840	18680	18660	18680	18660	134
459	20241206	133300	4764511080	18670	18650	18670	18640	614
460	20241206	133200	4753057360	18650	18620	18650	18610	858
461	20241206	133100	4737069000	18620	18620	18620	18610	36
462	20241206	133000	4736398820	18620	18610	18620	18610	79
463	20241206	132900	4734927980	18620	18640	18640	18610	116
464	20241206	132800	4732767680	18640	18650	18650	18620	417
465	20241206	132700	4724996490	18660	18650	18660	18650	100
466	20241206	132600	4723130570	18650	18630	18660	18630	3462
467	20241206	132500	4658578150	18640	18620	18640	18620	436
468	20241206	132400	4650454410	18620	18620	18630	18610	328
469	20241206	132300	4644345760	18620	18620	18630	18620	90
470	20241206	132200	4642669270	18620	18600	18630	18600	1808
471	20241206	132100	4609010740	18610	18600	18610	18590	1566
472	20241206	132000	4579884090	18600	18580	18600	18580	1344
473	20241206	131900	4554906690	18580	18570	18580	18570	137
474	20241206	131800	4552361960	18570	18580	18580	18550	1584
475	20241206	131700	4522951130	18570	18570	18580	18570	272
476	20241206	131600	4517898280	18580	18590	18590	18580	167
477	20241206	131500	4514794490	18590	18590	18590	18580	102
478	20241206	131400	4512898510	18580	18580	18590	18570	534
479	20241206	131300	4502976720	18580	18570	18580	18560	79
480	20241206	131200	4501509690	18570	18580	18580	18550	229
481	20241206	131100	4497259140	18580	18570	18580	18560	128
482	20241206	131000	4494882050	18570	18570	18570	18550	105
483	20241206	130900	4492932260	18560	18550	18580	18550	513
484	20241206	130800	4483413160	18540	18530	18540	18520	258
485	20241206	130700	4478631730	18520	18530	18530	18520	63
486	20241206	130600	4477464470	18510	18520	18530	18510	470
487	20241206	130500	4468758440	18520	18520	18520	18500	1495
488	20241206	130400	4441087490	18510	18530	18550	18510	665
489	20241206	130300	4428767180	18530	18550	18550	18530	181
490	20241206	130200	4425410570	18550	18570	18570	18550	254
491	20241206	130100	4420696650	18560	18570	18580	18560	233
492	20241206	130000	4416370670	18570	18570	18580	18570	129
493	20241206	125900	4413974310	18580	18590	18590	18580	121
494	20241206	125800	4411725280	18580	18590	18590	18580	108
495	20241206	125700	4409717780	18590	18590	18600	18570	193
496	20241206	125600	4406130890	18580	18570	18580	18560	150
497	20241206	125500	4403345050	18560	18550	18570	18550	241
498	20241206	125400	4398870370	18560	18530	18570	18520	1122
499	20241206	125300	4378065000	18530	18550	18550	18520	1280
500	20241206	125200	4354343280	18550	18560	18570	18530	340
501	20241206	125100	4348037210	18560	18560	18570	18550	25
502	20241206	125000	4347573180	18550	18590	18600	18550	843
503	20241206	124900	4331915710	18590	18560	18600	18560	284
504	20241206	124800	4326638200	18560	18550	18570	18550	569
505	20241206	124700	4316072760	18550	18550	18560	18550	177
506	20241206	124600	4312787880	18550	18560	18570	18530	556
507	20241206	124500	4302475280	18570	18580	18580	18560	271
508	20241206	124400	4297442820	18580	18600	18610	18580	1737
509	20241206	124300	4265135840	18600	18610	18610	18600	204
510	20241206	124200	4261341180	18600	18620	18630	18600	361
511	20241206	124100	4254622380	18600	18630	18630	18600	1064
512	20241206	124000	4234815590	18630	18630	18640	18620	176
513	20241206	123900	4231538080	18620	18640	18640	18610	489
514	20241206	123800	4222432380	18630	18620	18640	18610	462
515	20241206	123700	4213828490	18620	18660	18660	18620	1069
516	20241206	123600	4193908040	18650	18650	18660	18650	109
517	20241206	123500	4191874310	18660	18650	18670	18650	209
518	20241206	123400	4187973510	18660	18660	18660	18650	349
519	20241206	123300	4181461380	18660	18650	18660	18640	164
520	20241206	123200	4178402490	18650	18640	18650	18640	112
521	20241206	123100	4176313880	18640	18660	18660	18640	157
522	20241206	123000	4173385000	18650	18660	18660	18650	156
523	20241206	122900	4170474670	18650	18660	18660	18650	116
524	20241206	122800	4168310190	18640	18660	18670	18640	122
525	20241206	122700	4166033600	18660	18600	18660	18600	426
526	20241206	122600	4158100290	18600	18600	18610	18590	232
527	20241206	122500	4153783490	18600	18610	18610	18590	262
528	20241206	122400	4148910420	18600	18620	18620	18600	156
529	20241206	122300	4146007330	18620	18610	18620	18600	175
530	20241206	122200	4142750400	18610	18640	18640	18610	127
531	20241206	122100	4140385390	18620	18650	18660	18620	208
532	20241206	122000	4136509620	18660	18650	18660	18650	126
533	20241206	121900	4134158690	18650	18650	18660	18640	159
534	20241206	121800	4131193630	18660	18650	18660	18650	240
535	20241206	121700	4126716700	18650	18640	18650	18630	510
536	20241206	121600	4117209360	18620	18620	18640	18620	331
537	20241206	121500	4111043400	18620	18610	18620	18600	111
538	20241206	121400	4108977590	18600	18600	18610	18580	508
539	20241206	121300	4099526440	18580	18570	18590	18570	305
540	20241206	121200	4093857130	18580	18590	18590	18580	102
541	20241206	121100	4091961060	18600	18580	18600	18570	165
542	20241206	121000	4088894410	18580	18600	18610	18560	870
543	20241206	120900	4072711930	18590	18570	18590	18550	1294
544	20241206	120800	4048692530	18570	18540	18600	18540	520
545	20241206	120700	4039040850	18530	18520	18540	18510	1378
546	20241206	120600	4013509380	18520	18520	18560	18520	342
547	20241206	120500	4007169400	18530	18520	18550	18510	1490
548	20241206	120400	3979564870	18520	18520	18530	18510	719
549	20241206	120300	3966253220	18530	18520	18530	18520	129
550	20241206	120200	3963863180	18540	18550	18550	18520	1342
551	20241206	120100	3938993650	18540	18510	18540	18510	2219
552	20241206	120000	3897895090	18510	18560	18570	18510	922
553	20241206	115900	3880817390	18570	18570	18570	18550	171
554	20241206	115800	3877644710	18560	18590	18590	18550	1200
555	20241206	115700	3855359230	18590	18600	18600	18590	108
556	20241206	115600	3853350560	18590	18590	18600	18580	163
557	20241206	115500	3850319500	18580	18580	18590	18580	93
558	20241206	115400	3848591250	18590	18580	18590	18580	178
559	20241206	115300	3845282580	18580	18590	18610	18580	184
560	20241206	115200	3841862810	18590	18580	18600	18580	220
561	20241206	115100	3837773020	18590	18630	18630	18580	744
562	20241206	115000	3823925810	18640	18660	18670	18640	308
563	20241206	114900	3818180280	18660	18670	18680	18660	309
564	20241206	114800	3812413640	18670	18670	18670	18660	184
565	20241206	114700	3808979230	18670	18660	18670	18660	106
566	20241206	114600	3807000910	18670	18690	18690	18660	205
567	20241206	114500	3803172850	18680	18690	18700	18680	114
568	20241206	114400	3801042540	18690	18700	18710	18690	289
569	20241206	114300	3795639220	18700	18700	18700	18690	59
570	20241206	114200	3794536150	18680	18700	18700	18680	295
571	20241206	114100	3789023090	18700	18690	18700	18680	259
572	20241206	114000	3784181920	18690	18700	18720	18680	255
573	20241206	113900	3779413990	18720	18710	18720	18700	118
574	20241206	113800	3777205950	18700	18700	18710	18690	230
575	20241206	113700	3772904600	18700	18700	18700	18690	278
576	20241206	113600	3767708410	18700	18710	18710	18680	209
577	20241206	113500	3763800540	18720	18720	18720	18710	89
578	20241206	113400	3762134930	18730	18720	18730	18720	124
579	20241206	113300	3759813510	18730	18750	18750	18730	220
580	20241206	113200	3755691200	18750	18750	18750	18740	223
581	20241206	113100	3751511370	18750	18750	18750	18740	227
582	20241206	113000	3747255410	18750	18750	18750	18740	182
583	20241206	112900	3743843460	18750	18710	18750	18710	492
584	20241206	112800	3734626880	18720	18650	18720	18650	1489
585	20241206	112700	3706799630	18650	18630	18670	18630	755
586	20241206	112600	3692720870	18640	18680	18680	18620	1920
587	20241206	112500	3656873840	18690	18690	18690	18680	92
588	20241206	112400	3655154450	18690	18690	18690	18680	155
589	20241206	112300	3652257930	18700	18700	18710	18690	443
590	20241206	112200	3643973720	18700	18680	18700	18680	497
591	20241206	112100	3634685400	18690	18680	18690	18680	334
592	20241206	112000	3628445160	18680	18700	18700	18680	197
593	20241206	111900	3624763830	18690	18690	18700	18690	629
594	20241206	111800	3613002100	18700	18710	18730	18670	793
595	20241206	111700	3598167950	18740	18680	18750	18660	1826
596	20241206	111600	3564046750	18670	18670	18680	18660	649
597	20241206	111500	3551924150	18660	18640	18670	18640	499
598	20241206	111400	3542613010	18640	18620	18650	18620	571
599	20241206	111300	3531973510	18620	18590	18620	18590	588
600	20241206	111200	3521034410	18590	18590	18590	18590	22
601	20241206	111100	3520625430	18600	18600	18600	18590	149
602	20241206	111000	3517854720	18590	18680	18700	18590	2842
603	20241206	110900	3464909860	18680	18670	18690	18660	773
604	20241206	110800	3450476650	18660	18650	18680	18640	252
605	20241206	110700	3445772710	18650	18590	18650	18590	998
606	20241206	110600	3427195410	18590	18530	18590	18520	911
607	20241206	110500	3410299880	18520	18510	18530	18500	554
608	20241206	110400	3400044960	18500	18520	18540	18500	1552
609	20241206	110300	3371316140	18510	18450	18510	18450	355
610	20241206	110200	3364753880	18470	18390	18470	18370	2705
611	20241206	110100	3314946400	18390	18380	18410	18370	2913
612	20241206	110000	3261377900	18370	18370	18410	18370	2264
613	20241206	105900	3219770870	18370	18430	18450	18370	1327
614	20241206	105800	3195318770	18430	18390	18460	18380	216
615	20241206	105700	3191341720	18390	18390	18420	18360	3276
616	20241206	105600	3131068360	18370	18370	18390	18360	2443
617	20241206	105500	3086189610	18370	18410	18420	18370	753
618	20241206	105400	3072346670	18370	18370	18400	18350	3947
619	20241206	105300	2999788840	18370	18390	18390	18340	3367
620	20241206	105200	2937960180	18390	18460	18470	18390	3239
621	20241206	105100	2878288140	18450	18460	18470	18450	403
622	20241206	105000	2870849340	18470	18490	18490	18470	654
623	20241206	104900	2858762880	18490	18540	18540	18460	13114
624	20241206	104800	2616109750	18530	18550	18550	18530	456
625	20241206	104700	2607655170	18550	18540	18550	18530	492
626	20241206	104600	2598532350	18530	18530	18540	18520	469
627	20241206	104500	2589841020	18520	18530	18530	18520	277
628	20241206	104400	2584709800	18510	18540	18540	18510	1700
629	20241206	104300	2553205160	18540	18590	18600	18530	1194
630	20241206	104200	2531051220	18570	18570	18590	18550	830
631	20241206	104100	2515635440	18540	18650	18650	18540	5779
632	20241206	104000	2408157610	18630	18690	18690	18630	302
633	20241206	103900	2402525450	18670	18780	18780	18670	2304
634	20241206	103800	2359344850	18770	18770	18780	18760	479
635	20241206	103700	2350350180	18770	18770	18780	18760	161
636	20241206	103600	2347327550	18780	18780	18780	18770	173
637	20241206	103500	2344078940	18780	18780	18820	18780	470
638	20241206	103400	2335246580	18780	18720	18830	18680	633
639	20241206	103300	2323376230	18680	18700	18720	18680	459
640	20241206	103200	2314790270	18700	18690	18700	18680	361
641	20241206	103100	2308041580	18680	18760	18760	18650	2938
642	20241206	103000	2253089000	18760	18730	18760	18730	721
643	20241206	102900	2239577130	18750	18630	18750	18620	1295
644	20241206	102800	2215423080	18620	18670	18670	18620	242
645	20241206	102700	2210911940	18660	18640	18670	18640	1049
646	20241206	102600	2191353290	18630	18640	18640	18630	572
647	20241206	102500	2180692820	18640	18630	18640	18620	435
648	20241206	102400	2172586710	18620	18620	18620	18610	748
649	20241206	102300	2158664100	18620	18600	18640	18560	362
650	20241206	102200	2151924920	18590	18570	18600	18540	4691
651	20241206	102100	2064842690	18560	18590	18590	18550	4706
652	20241206	102000	1977447350	18600	18630	18630	18590	2148
653	20241206	101900	1937476460	18640	18650	18650	18630	320
654	20241206	101800	1931511870	18650	18690	18690	18640	855
655	20241206	101700	1915564620	18690	18670	18710	18640	8218
656	20241206	101600	1762161700	18680	18770	18770	18670	2019
657	20241206	101500	1724380120	18770	18800	18800	18770	748
658	20241206	101400	1710330230	18810	18910	18910	18810	785
659	20241206	101300	1695525720	18910	18930	18930	18900	383
660	20241206	101200	1688282040	18920	18900	18940	18900	258
661	20241206	101100	1683398270	18890	18890	18900	18840	6726
662	20241206	101000	1556395870	18890	18820	18950	18820	2429
663	20241206	100900	1510507340	18820	18800	18820	18800	147
664	20241206	100800	1507742070	18800	18770	18820	18770	1791
665	20241206	100700	1474098260	18780	18780	18780	18770	102
666	20241206	100600	1472183070	18780	18750	18780	18750	513
667	20241206	100500	1462555790	18760	18810	18810	18740	411
668	20241206	100400	1454835120	18790	18760	18790	18740	356
669	20241206	100300	1448157660	18750	18750	18770	18740	411
670	20241206	100200	1440446990	18750	18750	18760	18740	159
671	20241206	100100	1437465840	18750	18750	18800	18740	915
672	20241206	100000	1420305860	18730	18670	18730	18660	918
673	20241206	095900	1403137820	18700	18690	18710	18670	217
674	20241206	095800	1399081900	18690	18690	18700	18660	324
675	20241206	095700	1393030000	18660	18640	18670	18630	1087
676	20241206	095600	1372760280	18640	18660	18670	18640	182
677	20241206	095500	1369365250	18650	18620	18650	18600	2632
678	20241206	095400	1320362070	18610	18640	18640	18610	369
679	20241206	095300	1313488040	18620	18640	18660	18620	1317
680	20241206	095200	1288946190	18640	18620	18650	18600	10496
681	20241206	095100	1093582800	18610	18720	18720	18600	4551
682	20241206	095000	1008703790	18720	18720	18730	18720	166
683	20241206	094900	1005596090	18720	18740	18740	18720	304
684	20241206	094800	999904260	18720	18680	18740	18680	1070
685	20241206	094700	979897030	18680	18780	18780	18660	3834
686	20241206	094600	908121950	18770	18730	18780	18710	1766
687	20241206	094500	875038250	18740	18810	18820	18720	4262
688	20241206	094400	794986840	18810	18840	18840	18810	1065
689	20241206	094300	774934120	18850	18860	18860	18820	2133
690	20241206	094200	734750230	18860	18810	18860	18810	381
691	20241206	094100	727577280	18810	18910	18920	18800	3648
692	20241206	094000	658828470	18930	18920	18930	18910	362
693	20241206	093900	651980180	18920	18930	18930	18920	90
694	20241206	093800	650277370	18950	18900	18990	18900	741
695	20241206	093700	636263480	18890	18870	18900	18860	1057
696	20241206	093600	616309180	18860	18890	18890	18860	655
697	20241206	093500	603946340	18880	18910	18920	18880	973
698	20241206	093400	585560130	18920	18920	18920	18900	931
699	20241206	093300	567963670	18920	18930	18930	18900	192
700	20241206	093200	564332740	18920	18930	18930	18920	28
701	20241206	093100	563802830	18920	18980	18980	18900	2397
702	20241206	093000	518461760	18960	18970	19030	18930	1127
703	20241206	092900	497095360	18960	19070	19070	18960	2692
704	20241206	092800	445934880	19070	19060	19140	19050	1583
705	20241206	092700	415705190	19050	19060	19070	19020	1262
706	20241206	092600	391657200	19060	19060	19060	19050	18
707	20241206	092500	391314150	19040	19050	19050	19040	430
708	20241206	092400	383123240	19050	19140	19140	19020	1051
709	20241206	092300	363060850	19140	19060	19150	19050	762
710	20241206	092200	348519090	19060	19050	19060	19050	293
711	20241206	092100	342936670	19060	19020	19060	19020	2769
712	20241206	092000	290234990	19020	19000	19030	19000	1054
713	20241206	091900	270185560	18990	18980	18990	18970	161
714	20241206	091800	267129450	18980	18980	18980	18970	195
715	20241206	091700	263428450	18980	19030	19040	18970	363
716	20241206	091600	256528010	19040	19050	19060	19020	298
717	20241206	091500	250858110	19060	19030	19060	19020	322
718	20241206	091400	244730090	19020	18980	19030	18980	456
719	20241206	091300	236069090	18980	18960	18980	18960	222
720	20241206	091200	231858700	18960	18960	18970	18960	36
721	20241206	091100	231176020	18960	18990	19000	18940	635
722	20241206	091000	219132050	19000	19070	19070	19000	1811
723	20241206	090900	184685690	19080	19070	19080	19060	400
724	20241206	090800	177057870	19070	19080	19100	19020	1753
725	20241206	090700	143604010	19080	19030	19090	19020	864
726	20241206	090600	127126760	19020	19000	19020	18990	150
727	20241206	090500	124276020	19000	19020	19020	18970	1176
728	20241206	090400	101931450	19020	18980	19050	18980	441
729	20241206	090300	93549150	19010	18940	19030	18900	1769
730	20241206	090200	59976800	18950	18880	18950	18880	605
731	20241206	090100	48523450	18940	18900	18940	18860	90
732	20241206	090000	46823700	18890	18900	18900	18860	2478