KissMeData/294870/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211000	5593161370	18960	18960	18960	18960	6452
3	20241205	210900	5593161370	18960	18960	18960	18960	0
4	20241205	210800	5593161370	18960	18960	18960	18960	0
5	20241205	210700	5593161370	18960	18960	18960	18960	0
6	20241205	210600	5593161370	18960	18960	18960	18960	0
7	20241205	210500	5593161370	18960	18960	18960	18960	0
8	20241205	210400	5593161370	18960	18960	18960	18960	0
9	20241205	210300	5593161370	18960	18960	18960	18960	0
10	20241205	210200	5593161370	18960	18960	18960	18960	0
11	20241205	210100	5593161370	18960	18960	18960	18960	0
12	20241205	210000	5593161370	18960	18960	18960	18960	0
13	20241205	205900	5593161370	18960	18960	18960	18960	0
14	20241205	205800	5593161370	18960	18960	18960	18960	0
15	20241205	205700	5593161370	18960	18960	18960	18960	0
16	20241205	205600	5593161370	18960	18960	18960	18960	0
17	20241205	205500	5593161370	18960	18960	18960	18960	0
18	20241205	205400	5593161370	18960	18960	18960	18960	0
19	20241205	205300	5593161370	18960	18960	18960	18960	0
20	20241205	205200	5593161370	18960	18960	18960	18960	0
21	20241205	205100	5593161370	18960	18960	18960	18960	0
22	20241205	205000	5593161370	18960	18960	18960	18960	0
23	20241205	204900	5593161370	18960	18960	18960	18960	0
24	20241205	204800	5593161370	18960	18960	18960	18960	0
25	20241205	204700	5593161370	18960	18960	18960	18960	0
26	20241205	204600	5593161370	18960	18960	18960	18960	0
27	20241205	204500	5593161370	18960	18960	18960	18960	0
28	20241205	204400	5593161370	18960	18960	18960	18960	0
29	20241205	204300	5593161370	18960	18960	18960	18960	0
30	20241205	204200	5593161370	18960	18960	18960	18960	0
31	20241205	204100	5593161370	18960	18960	18960	18960	0
32	20241205	204000	5593161370	18960	18960	18960	18960	6452
33	20241205	203900	5593161370	18960	18960	18960	18960	0
34	20241205	203800	5593161370	18960	18960	18960	18960	0
35	20241205	203700	5593161370	18960	18960	18960	18960	0
36	20241205	203600	5593161370	18960	18960	18960	18960	0
37	20241205	203500	5593161370	18960	18960	18960	18960	0
38	20241205	203400	5593161370	18960	18960	18960	18960	0
39	20241205	203300	5593161370	18960	18960	18960	18960	0
40	20241205	203200	5593161370	18960	18960	18960	18960	0
41	20241205	203100	5593161370	18960	18960	18960	18960	0
42	20241205	203000	5593161370	18960	18960	18960	18960	0
43	20241205	202900	5593161370	18960	18960	18960	18960	0
44	20241205	202800	5593161370	18960	18960	18960	18960	0
45	20241205	202700	5593161370	18960	18960	18960	18960	0
46	20241205	202600	5593161370	18960	18960	18960	18960	0
47	20241205	202500	5593161370	18960	18960	18960	18960	0
48	20241205	202400	5593161370	18960	18960	18960	18960	0
49	20241205	202300	5593161370	18960	18960	18960	18960	0
50	20241205	202200	5593161370	18960	18960	18960	18960	0
51	20241205	202100	5593161370	18960	18960	18960	18960	0
52	20241205	202000	5593161370	18960	18960	18960	18960	0
53	20241205	201900	5593161370	18960	18960	18960	18960	0
54	20241205	201800	5593161370	18960	18960	18960	18960	0
55	20241205	201700	5593161370	18960	18960	18960	18960	0
56	20241205	201600	5593161370	18960	18960	18960	18960	0
57	20241205	201500	5593161370	18960	18960	18960	18960	0
58	20241205	201400	5593161370	18960	18960	18960	18960	0
59	20241205	201300	5593161370	18960	18960	18960	18960	0
60	20241205	201200	5593161370	18960	18960	18960	18960	0
61	20241205	201100	5593161370	18960	18960	18960	18960	0
62	20241205	201000	5593161370	18960	18960	18960	18960	6452
63	20241205	200900	5593161370	18960	18960	18960	18960	0
64	20241205	200800	5593161370	18960	18960	18960	18960	0
65	20241205	200700	5593161370	18960	18960	18960	18960	0
66	20241205	200600	5593161370	18960	18960	18960	18960	0
67	20241205	200500	5593161370	18960	18960	18960	18960	0
68	20241205	200400	5593161370	18960	18960	18960	18960	0
69	20241205	200300	5593161370	18960	18960	18960	18960	0
70	20241205	200200	5593161370	18960	18960	18960	18960	0
71	20241205	200100	5593161370	18960	18960	18960	18960	0
72	20241205	200000	5593161370	18960	18960	18960	18960	0
73	20241205	195900	5593161370	18960	18960	18960	18960	0
74	20241205	195800	5593161370	18960	18960	18960	18960	0
75	20241205	195700	5593161370	18960	18960	18960	18960	0
76	20241205	195600	5593161370	18960	18960	18960	18960	0
77	20241205	195500	5593161370	18960	18960	18960	18960	0
78	20241205	195400	5593161370	18960	18960	18960	18960	0
79	20241205	195300	5593161370	18960	18960	18960	18960	0
80	20241205	195200	5593161370	18960	18960	18960	18960	0
81	20241205	195100	5593161370	18960	18960	18960	18960	0
82	20241205	195000	5593161370	18960	18960	18960	18960	0
83	20241205	194900	5593161370	18960	18960	18960	18960	0
84	20241205	194800	5593161370	18960	18960	18960	18960	0
85	20241205	194700	5593161370	18960	18960	18960	18960	0
86	20241205	194600	5593161370	18960	18960	18960	18960	0
87	20241205	194500	5593161370	18960	18960	18960	18960	0
88	20241205	194400	5593161370	18960	18960	18960	18960	0
89	20241205	194300	5593161370	18960	18960	18960	18960	0
90	20241205	194200	5593161370	18960	18960	18960	18960	0
91	20241205	194100	5593161370	18960	18960	18960	18960	0
92	20241205	194000	5593161370	18960	18960	18960	18960	6452
93	20241205	193900	5593161370	18960	18960	18960	18960	0
94	20241205	193800	5593161370	18960	18960	18960	18960	0
95	20241205	193700	5593161370	18960	18960	18960	18960	0
96	20241205	193600	5593161370	18960	18960	18960	18960	0
97	20241205	193500	5593161370	18960	18960	18960	18960	0
98	20241205	193400	5593161370	18960	18960	18960	18960	0
99	20241205	193300	5593161370	18960	18960	18960	18960	0
100	20241205	193200	5593161370	18960	18960	18960	18960	0
101	20241205	193100	5593161370	18960	18960	18960	18960	0
102	20241205	193000	5593161370	18960	18960	18960	18960	0
103	20241205	192900	5593161370	18960	18960	18960	18960	0
104	20241205	192800	5593161370	18960	18960	18960	18960	0
105	20241205	192700	5593161370	18960	18960	18960	18960	0
106	20241205	192600	5593161370	18960	18960	18960	18960	0
107	20241205	192500	5593161370	18960	18960	18960	18960	0
108	20241205	192400	5593161370	18960	18960	18960	18960	0
109	20241205	192300	5593161370	18960	18960	18960	18960	0
110	20241205	192200	5593161370	18960	18960	18960	18960	0
111	20241205	192100	5593161370	18960	18960	18960	18960	0
112	20241205	192000	5593161370	18960	18960	18960	18960	0
113	20241205	191900	5593161370	18960	18960	18960	18960	0
114	20241205	191800	5593161370	18960	18960	18960	18960	0
115	20241205	191700	5593161370	18960	18960	18960	18960	0
116	20241205	191600	5593161370	18960	18960	18960	18960	0
117	20241205	191500	5593161370	18960	18960	18960	18960	0
118	20241205	191400	5593161370	18960	18960	18960	18960	0
119	20241205	191300	5593161370	18960	18960	18960	18960	0
120	20241205	191200	5593161370	18960	18960	18960	18960	0
121	20241205	191100	5593161370	18960	18960	18960	18960	0
122	20241205	191000	5593161370	18960	18960	18960	18960	6452
123	20241205	190900	5593161370	18960	18960	18960	18960	0
124	20241205	190800	5593161370	18960	18960	18960	18960	0
125	20241205	190700	5593161370	18960	18960	18960	18960	0
126	20241205	190600	5593161370	18960	18960	18960	18960	0
127	20241205	190500	5593161370	18960	18960	18960	18960	0
128	20241205	190400	5593161370	18960	18960	18960	18960	0
129	20241205	190300	5593161370	18960	18960	18960	18960	0
130	20241205	190200	5593161370	18960	18960	18960	18960	0
131	20241205	190100	5593161370	18960	18960	18960	18960	0
132	20241205	190000	5593161370	18960	18960	18960	18960	0
133	20241205	185900	5593161370	18960	18960	18960	18960	0
134	20241205	185800	5593161370	18960	18960	18960	18960	0
135	20241205	185700	5593161370	18960	18960	18960	18960	0
136	20241205	185600	5593161370	18960	18960	18960	18960	0
137	20241205	185500	5593161370	18960	18960	18960	18960	0
138	20241205	185400	5593161370	18960	18960	18960	18960	0
139	20241205	185300	5593161370	18960	18960	18960	18960	0
140	20241205	185200	5593161370	18960	18960	18960	18960	0
141	20241205	185100	5593161370	18960	18960	18960	18960	0
142	20241205	185000	5593161370	18960	18960	18960	18960	0
143	20241205	184900	5593161370	18960	18960	18960	18960	0
144	20241205	184800	5593161370	18960	18960	18960	18960	0
145	20241205	184700	5593161370	18960	18960	18960	18960	0
146	20241205	184600	5593161370	18960	18960	18960	18960	0
147	20241205	184500	5593161370	18960	18960	18960	18960	0
148	20241205	184400	5593161370	18960	18960	18960	18960	0
149	20241205	184300	5593161370	18960	18960	18960	18960	0
150	20241205	184200	5593161370	18960	18960	18960	18960	0
151	20241205	184100	5593161370	18960	18960	18960	18960	0
152	20241205	184000	5593161370	18960	18960	18960	18960	6452
153	20241205	183900	5593161370	18960	18960	18960	18960	0
154	20241205	183800	5593161370	18960	18960	18960	18960	0
155	20241205	183700	5593161370	18960	18960	18960	18960	0
156	20241205	183600	5593161370	18960	18960	18960	18960	0
157	20241205	183500	5593161370	18960	18960	18960	18960	0
158	20241205	183400	5593161370	18960	18960	18960	18960	0
159	20241205	183300	5593161370	18960	18960	18960	18960	0
160	20241205	183200	5593161370	18960	18960	18960	18960	0
161	20241205	183100	5593161370	18960	18960	18960	18960	0
162	20241205	183000	5593161370	18960	18960	18960	18960	0
163	20241205	182900	5593161370	18960	18960	18960	18960	0
164	20241205	182800	5593161370	18960	18960	18960	18960	0
165	20241205	182700	5593161370	18960	18960	18960	18960	0
166	20241205	182600	5593161370	18960	18960	18960	18960	0
167	20241205	182500	5593161370	18960	18960	18960	18960	0
168	20241205	182400	5593161370	18960	18960	18960	18960	0
169	20241205	182300	5593161370	18960	18960	18960	18960	0
170	20241205	182200	5593161370	18960	18960	18960	18960	0
171	20241205	182100	5593161370	18960	18960	18960	18960	0
172	20241205	182000	5593161370	18960	18960	18960	18960	0
173	20241205	181900	5593161370	18960	18960	18960	18960	0
174	20241205	181800	5593161370	18960	18960	18960	18960	0
175	20241205	181700	5593161370	18960	18960	18960	18960	0
176	20241205	181600	5593161370	18960	18960	18960	18960	0
177	20241205	181500	5593161370	18960	18960	18960	18960	0
178	20241205	181400	5593161370	18960	18960	18960	18960	0
179	20241205	181300	5593161370	18960	18960	18960	18960	0
180	20241205	181200	5593161370	18960	18960	18960	18960	0
181	20241205	181100	5593161370	18960	18960	18960	18960	0
182	20241205	181000	5593161370	18960	18960	18960	18960	6452
183	20241205	180900	5593161370	18960	18960	18960	18960	0
184	20241205	180800	5593161370	18960	18960	18960	18960	0
185	20241205	180700	5593161370	18960	18960	18960	18960	0
186	20241205	180600	5593161370	18960	18960	18960	18960	0
187	20241205	180500	5593161370	18960	18960	18960	18960	0
188	20241205	180400	5593161370	18960	18960	18960	18960	0
189	20241205	180300	5593161370	18960	18960	18960	18960	0
190	20241205	180200	5593161370	18960	18960	18960	18960	0
191	20241205	180100	5593161370	18960	18960	18960	18960	0
192	20241205	180000	5593161370	18960	18960	18960	18960	0
193	20241205	175900	5593161370	18960	18960	18960	18960	0
194	20241205	175800	5593161370	18960	18960	18960	18960	0
195	20241205	175700	5593161370	18960	18960	18960	18960	0
196	20241205	175600	5593161370	18960	18960	18960	18960	0
197	20241205	175500	5593161370	18960	18960	18960	18960	0
198	20241205	175400	5593161370	18960	18960	18960	18960	0
199	20241205	175300	5593161370	18960	18960	18960	18960	0
200	20241205	175200	5593161370	18960	18960	18960	18960	0
201	20241205	175100	5593161370	18960	18960	18960	18960	0
202	20241205	175000	5593161370	18960	18960	18960	18960	0
203	20241205	174900	5593161370	18960	18960	18960	18960	0
204	20241205	174800	5593161370	18960	18960	18960	18960	0
205	20241205	174700	5593161370	18960	18960	18960	18960	0
206	20241205	174600	5593161370	18960	18960	18960	18960	0
207	20241205	174500	5593161370	18960	18960	18960	18960	0
208	20241205	174400	5593161370	18960	18960	18960	18960	0
209	20241205	174300	5593161370	18960	18960	18960	18960	0
210	20241205	174200	5593161370	18960	18960	18960	18960	0
211	20241205	174100	5593161370	18960	18960	18960	18960	0
212	20241205	174000	5593161370	18960	18960	18960	18960	6452
213	20241205	173900	5593161370	18960	18960	18960	18960	0
214	20241205	173800	5593161370	18960	18960	18960	18960	0
215	20241205	173700	5593161370	18960	18960	18960	18960	0
216	20241205	173600	5593161370	18960	18960	18960	18960	0
217	20241205	173500	5593161370	18960	18960	18960	18960	0
218	20241205	173400	5593161370	18960	18960	18960	18960	0
219	20241205	173300	5593161370	18960	18960	18960	18960	0
220	20241205	173200	5593161370	18960	18960	18960	18960	0
221	20241205	173100	5593161370	18960	18960	18960	18960	0
222	20241205	173000	5593161370	18960	18960	18960	18960	0
223	20241205	172900	5593161370	18960	18960	18960	18960	0
224	20241205	172800	5593161370	18960	18960	18960	18960	0
225	20241205	172700	5593161370	18960	18960	18960	18960	0
226	20241205	172600	5593161370	18960	18960	18960	18960	0
227	20241205	172500	5593161370	18960	18960	18960	18960	0
228	20241205	172400	5593161370	18960	18960	18960	18960	0
229	20241205	172300	5593161370	18960	18960	18960	18960	0
230	20241205	172200	5593161370	18960	18960	18960	18960	0
231	20241205	172100	5593161370	18960	18960	18960	18960	0
232	20241205	172000	5593161370	18960	18960	18960	18960	0
233	20241205	171900	5593161370	18960	18960	18960	18960	0
234	20241205	171800	5593161370	18960	18960	18960	18960	0
235	20241205	171700	5593161370	18960	18960	18960	18960	0
236	20241205	171600	5593161370	18960	18960	18960	18960	0
237	20241205	171500	5593161370	18960	18960	18960	18960	0
238	20241205	171400	5593161370	18960	18960	18960	18960	0
239	20241205	171300	5593161370	18960	18960	18960	18960	0
240	20241205	171200	5593161370	18960	18960	18960	18960	0
241	20241205	171100	5593161370	18960	18960	18960	18960	0
242	20241205	171000	5593161370	18960	18960	18960	18960	6452
243	20241205	170900	5593161370	18960	18960	18960	18960	0
244	20241205	170800	5593161370	18960	18960	18960	18960	0
245	20241205	170700	5593161370	18960	18960	18960	18960	0
246	20241205	170600	5593161370	18960	18960	18960	18960	0
247	20241205	170500	5593161370	18960	18960	18960	18960	0
248	20241205	170400	5593161370	18960	18960	18960	18960	0
249	20241205	170300	5593161370	18960	18960	18960	18960	0
250	20241205	170200	5593161370	18960	18960	18960	18960	0
251	20241205	170100	5593161370	18960	18960	18960	18960	0
252	20241205	170000	5593161370	18960	18960	18960	18960	0
253	20241205	165900	5593161370	18960	18960	18960	18960	0
254	20241205	165800	5593161370	18960	18960	18960	18960	0
255	20241205	165700	5593161370	18960	18960	18960	18960	0
256	20241205	165600	5593161370	18960	18960	18960	18960	0
257	20241205	165500	5593161370	18960	18960	18960	18960	0
258	20241205	165400	5593161370	18960	18960	18960	18960	0
259	20241205	165300	5593161370	18960	18960	18960	18960	0
260	20241205	165200	5593161370	18960	18960	18960	18960	0
261	20241205	165100	5593161370	18960	18960	18960	18960	0
262	20241205	165000	5593161370	18960	18960	18960	18960	0
263	20241205	164900	5593161370	18960	18960	18960	18960	0
264	20241205	164800	5593161370	18960	18960	18960	18960	0
265	20241205	164700	5593161370	18960	18960	18960	18960	0
266	20241205	164600	5593161370	18960	18960	18960	18960	0
267	20241205	164500	5593161370	18960	18960	18960	18960	0
268	20241205	164400	5593161370	18960	18960	18960	18960	0
269	20241205	164300	5593161370	18960	18960	18960	18960	0
270	20241205	164200	5593161370	18960	18960	18960	18960	0
271	20241205	164100	5593161370	18960	18960	18960	18960	0
272	20241205	164000	5593161370	18960	18960	18960	18960	6452
273	20241205	163900	5593161370	18960	18960	18960	18960	0
274	20241205	163800	5593161370	18960	18960	18960	18960	0
275	20241205	163700	5593161370	18960	18960	18960	18960	0
276	20241205	163600	5593161370	18960	18960	18960	18960	0
277	20241205	163500	5593161370	18960	18960	18960	18960	0
278	20241205	163400	5593161370	18960	18960	18960	18960	0
279	20241205	163300	5593161370	18960	18960	18960	18960	0
280	20241205	163200	5593161370	18960	18960	18960	18960	0
281	20241205	163100	5593161370	18960	18960	18960	18960	0
282	20241205	163000	5593161370	18960	18960	18960	18960	0
283	20241205	162900	5593161370	18960	18960	18960	18960	0
284	20241205	162800	5593161370	18960	18960	18960	18960	0
285	20241205	162700	5593161370	18960	18960	18960	18960	0
286	20241205	162600	5593161370	18960	18960	18960	18960	0
287	20241205	162500	5593161370	18960	18960	18960	18960	0
288	20241205	162400	5593161370	18960	18960	18960	18960	0
289	20241205	162300	5593161370	18960	18960	18960	18960	0
290	20241205	162200	5593161370	18960	18960	18960	18960	0
291	20241205	162100	5593161370	18960	18960	18960	18960	0
292	20241205	162000	5593161370	18960	18960	18960	18960	0
293	20241205	161900	5593161370	18960	18960	18960	18960	0
294	20241205	161800	5593161370	18960	18960	18960	18960	0
295	20241205	161700	5593161370	18960	18960	18960	18960	0
296	20241205	161600	5593161370	18960	18960	18960	18960	0
297	20241205	161500	5593161370	18960	18960	18960	18960	0
298	20241205	161400	5593161370	18960	18960	18960	18960	0
299	20241205	161300	5593161370	18960	18960	18960	18960	0
300	20241205	161200	5593161370	18960	18960	18960	18960	0
301	20241205	161100	5593161370	18960	18960	18960	18960	0
302	20241205	161000	5593161370	18960	18960	18960	18960	6452
303	20241205	160900	5593161370	18960	18960	18960	18960	0
304	20241205	160800	5593161370	18960	18960	18960	18960	0
305	20241205	160700	5593161370	18960	18960	18960	18960	0
306	20241205	160600	5593161370	18960	18960	18960	18960	0
307	20241205	160500	5593161370	18960	18960	18960	18960	0
308	20241205	160400	5593161370	18960	18960	18960	18960	0
309	20241205	160300	5593161370	18960	18960	18960	18960	0
310	20241205	160200	5593161370	18960	18960	18960	18960	0
311	20241205	160100	5593161370	18960	18960	18960	18960	0
312	20241205	160000	5593161370	18960	18960	18960	18960	0
313	20241205	155900	5593161370	18960	18960	18960	18960	0
314	20241205	155800	5593161370	18960	18960	18960	18960	0
315	20241205	155700	5593161370	18960	18960	18960	18960	0
316	20241205	155600	5593161370	18960	18960	18960	18960	0
317	20241205	155500	5593161370	18960	18960	18960	18960	0
318	20241205	155400	5593161370	18960	18960	18960	18960	0
319	20241205	155300	5593161370	18960	18960	18960	18960	0
320	20241205	155200	5593161370	18960	18960	18960	18960	0
321	20241205	155100	5593161370	18960	18960	18960	18960	0
322	20241205	155000	5593161370	18960	18960	18960	18960	0
323	20241205	154900	5593161370	18960	18960	18960	18960	0
324	20241205	154800	5593161370	18960	18960	18960	18960	0
325	20241205	154700	5593161370	18960	18960	18960	18960	0
326	20241205	154600	5593161370	18960	18960	18960	18960	0
327	20241205	154500	5593161370	18960	18960	18960	18960	0
328	20241205	154400	5593161370	18960	18960	18960	18960	0
329	20241205	154300	5593161370	18960	18960	18960	18960	0
330	20241205	154200	5593161370	18960	18960	18960	18960	0
331	20241205	154100	5593161370	18960	18960	18960	18960	0
332	20241205	154000	5593161370	18960	18960	18960	18960	6452
333	20241205	153900	5593161370	18960	18960	18960	18960	0
334	20241205	153800	5593161370	18960	18960	18960	18960	0
335	20241205	153700	5593161370	18960	18960	18960	18960	0
336	20241205	153600	5593161370	18960	18960	18960	18960	0
337	20241205	153500	5593161370	18960	18960	18960	18960	0
338	20241205	153400	5593161370	18960	18960	18960	18960	0
339	20241205	153300	5593161370	18960	18960	18960	18960	0
340	20241205	153200	5593161370	18960	18960	18960	18960	0
341	20241205	153100	5593161370	18960	18960	18960	18960	0
342	20241205	153000	5593161370	18960	18960	18960	18960	6452
343	20241205	152900	5470831450	19000	19000	19000	19000	0
344	20241205	152800	5470831450	19000	19000	19000	19000	0
345	20241205	152700	5470831450	19000	19000	19000	19000	0
346	20241205	152600	5470831450	19000	19000	19000	19000	0
347	20241205	152500	5470831450	19000	19000	19000	19000	0
348	20241205	152400	5470831450	19000	19000	19000	19000	0
349	20241205	152300	5470831450	19000	19000	19000	19000	0
350	20241205	152200	5470831450	19000	19000	19000	19000	0
351	20241205	152100	5470831450	19000	19000	19000	19000	0
352	20241205	152000	5470831450	19000	19000	19000	19000	0
353	20241205	151900	5470831450	19000	19010	19020	19000	671
354	20241205	151800	5458078850	19010	19000	19020	19000	775
355	20241205	151700	5443343060	19010	18980	19020	18980	675
356	20241205	151600	5430509420	19000	18990	19000	18970	3193
357	20241205	151500	5369882960	19000	18990	19010	18980	1170
358	20241205	151400	5347651500	18990	18990	19000	18960	451
359	20241205	151300	5339089590	18990	18980	19000	18960	737
360	20241205	151200	5325103970	18980	18990	19000	18970	626
361	20241205	151100	5313222420	19000	18980	19020	18980	403
362	20241205	151000	5305566930	18980	18950	18980	18930	651
363	20241205	150900	5293226320	18930	18990	18990	18930	717
364	20241205	150800	5279627690	18960	18970	19000	18950	605
365	20241205	150700	5268149310	18970	18980	18980	18940	723
366	20241205	150600	5254439920	18980	18970	18980	18950	637
367	20241205	150500	5242360240	18970	18970	18980	18950	555
368	20241205	150400	5231835780	18970	18990	18990	18950	624
369	20241205	150300	5219999100	18990	19000	19000	18960	509
370	20241205	150200	5210336430	19000	19000	19000	18970	1030
371	20241205	150100	5190780220	19000	19030	19030	18990	1084
372	20241205	150000	5170190210	19040	18990	19050	18990	1872
373	20241205	145900	5134578540	19000	19000	19010	18990	464
374	20241205	145800	5125764750	18990	18970	19010	18970	1471
375	20241205	145700	5097832160	18970	18950	19020	18930	755
376	20241205	145600	5083517060	18960	18940	18960	18920	974
377	20241205	145500	5065074840	18930	18960	18980	18930	557
378	20241205	145400	5054521190	18960	18960	19000	18930	830
379	20241205	145300	5038796740	18960	18910	19000	18910	1118
380	20241205	145200	5017643270	18900	18930	18930	18870	811
381	20241205	145100	5002317900	18900	18880	18930	18870	805
382	20241205	145000	4987096910	18890	18880	18920	18870	1711
383	20241205	144900	4954769730	18890	18890	18910	18880	624
384	20241205	144800	4942983710	18890	18880	18900	18870	1990
385	20241205	144700	4905408840	18910	18920	18930	18880	1038
386	20241205	144600	4885780450	18920	19010	19020	18890	23241
387	20241205	144500	4444672930	19020	19010	19020	19010	637
388	20241205	144400	4432563140	19020	19020	19020	19010	561
389	20241205	144300	4421897040	19020	19020	19030	19010	396
390	20241205	144200	4414364560	19020	19040	19040	19020	480
391	20241205	144100	4405232130	19050	19030	19050	19020	335
392	20241205	144000	4398855830	19030	19020	19050	19020	2089
393	20241205	143900	4359099740	19030	19020	19030	19020	492
394	20241205	143800	4349741240	19030	19050	19050	19020	1082
395	20241205	143700	4329158220	19050	19040	19050	19030	404
396	20241205	143600	4321469050	19050	19040	19050	19030	592
397	20241205	143500	4310201520	19040	19050	19050	19030	958
398	20241205	143400	4291968860	19040	19050	19070	19030	713
399	20241205	143300	4278387550	19060	19050	19060	19040	746
400	20241205	143200	4264178090	19040	19030	19050	19030	1293
401	20241205	143100	4239562930	19040	19040	19040	19030	586
402	20241205	143000	4228411000	19040	19040	19050	19030	459
403	20241205	142900	4219673460	19030	19030	19050	19030	2168
404	20241205	142800	4178415230	19050	19050	19050	19030	354
405	20241205	142700	4171674590	19050	19030	19060	19030	708
406	20241205	142600	4158194950	19020	19040	19050	19020	1673
407	20241205	142500	4126358010	19040	19040	19050	19030	2024
408	20241205	142400	4087808460	19040	19040	19040	19030	432
409	20241205	142300	4079586780	19030	19050	19050	19030	229
410	20241205	142200	4075226860	19050	19030	19050	19020	564
411	20241205	142100	4064495160	19020	19050	19050	19020	2945
412	20241205	142000	4008449930	19050	19050	19060	19050	627
413	20241205	141900	3996505270	19060	19050	19070	19050	482
414	20241205	141800	3987319910	19050	19040	19060	19040	736
415	20241205	141700	3973298530	19040	19060	19060	19040	688
416	20241205	141600	3960193200	19060	19060	19070	19050	386
417	20241205	141500	3952836890	19070	19050	19070	19050	540
418	20241205	141400	3942549710	19060	19030	19060	19020	913
419	20241205	141300	3925166500	19030	19030	19050	19020	426
420	20241205	141200	3917061740	19030	19070	19070	19030	4092
421	20241205	141100	3839117320	19070	19070	19070	19060	327
422	20241205	141000	3832884270	19080	19070	19080	19060	883
423	20241205	140900	3816048870	19070	19080	19080	19070	317
424	20241205	140800	3810002940	19070	19080	19090	19070	254
425	20241205	140700	3805155960	19070	19060	19070	19060	660
426	20241205	140600	3792572030	19070	19070	19090	19060	568
427	20241205	140500	3781737930	19080	19070	19080	19070	1030
428	20241205	140400	3762094400	19070	19080	19080	19070	466
429	20241205	140300	3753207010	19090	19080	19090	19070	612
430	20241205	140200	3741534170	19080	19090	19090	19080	499
431	20241205	140100	3732013230	19080	19090	19090	19080	854
432	20241205	140000	3715717200	19090	19100	19100	19090	821
433	20241205	135900	3700043830	19100	19100	19110	19090	340
434	20241205	135800	3693551730	19110	19120	19120	19100	267
435	20241205	135700	3688451520	19100	19100	19110	19100	704
436	20241205	135600	3675003110	19100	19100	19100	19090	303
437	20241205	135500	3669217160	19100	19080	19100	19080	1560
438	20241205	135400	3639439470	19080	19110	19110	19080	398
439	20241205	135300	3631842770	19110	19120	19120	19110	267
440	20241205	135200	3626739760	19110	19110	19110	19100	1191
441	20241205	135100	3603981960	19110	19100	19110	19090	228
442	20241205	135000	3599628620	19110	19100	19110	19080	324
443	20241205	134900	3593444310	19110	19090	19110	19090	247
444	20241205	134800	3588725850	19090	19100	19110	19080	734
445	20241205	134700	3574712660	19110	19100	19110	19100	29
446	20241205	134600	3574158510	19100	19090	19110	19090	228
447	20241205	134500	3569803220	19090	19110	19110	19090	332
448	20241205	134400	3563462300	19110	19110	19110	19100	193
449	20241205	134300	3559775410	19110	19090	19110	19090	280
450	20241205	134200	3554429230	19090	19110	19110	19090	300
451	20241205	134100	3548700410	19100	19080	19100	19080	695
452	20241205	134000	3535436220	19080	19070	19080	19070	664
453	20241205	133900	3522772770	19080	19080	19080	19070	1178
454	20241205	133800	3500298740	19080	19090	19090	19080	1201
455	20241205	133700	3477382210	19090	19090	19090	19080	671
456	20241205	133600	3464579120	19090	19100	19100	19090	768
457	20241205	133500	3449916950	19100	19130	19130	19090	1150
458	20241205	133400	3427949390	19120	19130	19140	19120	162
459	20241205	133300	3424851170	19130	19130	19140	19120	161
460	20241205	133200	3421771550	19120	19140	19140	19120	304
461	20241205	133100	3415957660	19140	19130	19140	19120	141
462	20241205	133000	3413260590	19130	19140	19140	19120	347
463	20241205	132900	3406624150	19130	19130	19140	19120	246
464	20241205	132800	3401918530	19130	19130	19130	19120	133
465	20241205	132700	3399374700	19130	19140	19140	19120	190
466	20241205	132600	3395740900	19130	19130	19130	19120	476
467	20241205	132500	3386637680	19130	19130	19130	19120	402
468	20241205	132400	3378949970	19120	19130	19140	19120	222
469	20241205	132300	3374703580	19140	19160	19160	19130	209
470	20241205	132200	3370701770	19160	19170	19170	19150	279
471	20241205	132100	3365355440	19170	19170	19170	19150	178
472	20241205	132000	3361946500	19160	19140	19160	19140	214
473	20241205	131900	3357849710	19140	19120	19160	19120	313
474	20241205	131800	3351858350	19110	19140	19140	19100	181
475	20241205	131700	3348399850	19130	19140	19140	19100	257
476	20241205	131600	3343485690	19130	19110	19130	19100	294
477	20241205	131500	3337867420	19100	19110	19110	19100	534
478	20241205	131400	3327666650	19110	19100	19120	19100	188
479	20241205	131300	3324074550	19100	19110	19130	19100	889
480	20241205	131200	3307089650	19120	19150	19150	19120	2117
481	20241205	131100	3266570600	19150	19150	19170	19140	108
482	20241205	131000	3264502000	19150	19150	19160	19150	357
483	20241205	130900	3257664850	19160	19160	19160	19150	255
484	20241205	130800	3252780580	19160	19160	19160	19150	294
485	20241205	130700	3247148710	19160	19170	19170	19160	429
486	20241205	130600	3238928320	19160	19170	19180	19160	204
487	20241205	130500	3235017460	19170	19150	19180	19140	862
488	20241205	130400	3218509650	19140	19100	19140	19100	345
489	20241205	130300	3211908070	19120	19110	19120	19110	354
490	20241205	130200	3205141320	19110	19110	19120	19100	423
491	20241205	130100	3197059200	19110	19100	19120	19100	406
492	20241205	130000	3189299810	19100	19130	19130	19100	195
493	20241205	125900	3185572310	19140	19140	19140	19110	194
494	20241205	125800	3181861790	19140	19140	19140	19110	308
495	20241205	125700	3175973340	19130	19140	19140	19110	440
496	20241205	125600	3167559090	19150	19140	19150	19120	596
497	20241205	125500	3156155060	19150	19140	19150	19120	400
498	20241205	125400	3148501280	19140	19120	19150	19110	719
499	20241205	125300	3134749050	19120	19130	19130	19120	182
500	20241205	125200	3131268770	19120	19130	19140	19120	367
501	20241205	125100	3124250470	19130	19130	19140	19130	200
502	20241205	125000	3120423790	19130	19110	19140	19110	329
503	20241205	124900	3114132550	19110	19140	19140	19110	457
504	20241205	124800	3105396260	19130	19130	19140	19110	183
505	20241205	124700	3101896640	19130	19130	19140	19120	1426
506	20241205	124600	3074618860	19130	19130	19150	19120	202
507	20241205	124500	3070755760	19130	19120	19130	19110	420
508	20241205	124400	3062726920	19120	19120	19120	19100	285
509	20241205	124300	3057281280	19120	19150	19150	19100	651
510	20241205	124200	3044834290	19150	19140	19160	19120	312
511	20241205	124100	3038864370	19150	19130	19150	19110	599
512	20241205	124000	3027404930	19130	19110	19160	19110	2580
513	20241205	123900	2978070220	19110	19120	19140	19110	528
514	20241205	123800	2967972590	19120	19120	19130	19120	152
515	20241205	123700	2965065110	19130	19140	19140	19120	223
516	20241205	123600	2960799330	19130	19150	19160	19130	227
517	20241205	123500	2956453610	19150	19150	19160	19130	358
518	20241205	123400	2949599900	19160	19170	19170	19150	148
519	20241205	123300	2946764690	19160	19160	19170	19150	472
520	20241205	123200	2937722230	19170	19170	19170	19150	218
521	20241205	123100	2933546510	19170	19160	19170	19150	53
522	20241205	123000	2932530820	19150	19180	19180	19150	1001
523	20241205	122900	2913350660	19190	19190	19190	19180	344
524	20241205	122800	2906752080	19190	19200	19200	19180	184
525	20241205	122700	2903220720	19200	19200	19220	19190	122
526	20241205	122600	2900878180	19200	19200	19220	19200	485
527	20241205	122500	2891564470	19220	19250	19250	19200	254
528	20241205	122400	2886682450	19250	19250	19260	19230	172
529	20241205	122300	2883373920	19250	19250	19250	19220	233
530	20241205	122200	2878892610	19260	19250	19260	19220	401
531	20241205	122100	2871177010	19250	19250	19260	19250	117
532	20241205	122000	2868923680	19250	19250	19260	19240	297
533	20241205	121900	2863208600	19250	19220	19260	19210	691
534	20241205	121800	2849913460	19220	19240	19240	19220	360
535	20241205	121700	2842991460	19240	19240	19250	19240	1148
536	20241205	121600	2820903900	19220	19240	19250	19220	169
537	20241205	121500	2817653610	19260	19270	19270	19230	250
538	20241205	121400	2812842010	19270	19240	19270	19220	219
539	20241205	121300	2808628890	19250	19280	19280	19230	246
540	20241205	121200	2803895560	19270	19250	19280	19250	228
541	20241205	121100	2799505590	19260	19250	19260	19220	222
542	20241205	121000	2795234040	19260	19250	19260	19240	165
543	20241205	120900	2792058670	19240	19250	19260	19240	242
544	20241205	120800	2787399730	19250	19240	19290	19240	110
545	20241205	120700	2785282920	19220	19210	19230	19210	524
546	20241205	120600	2775212660	19210	19210	19240	19210	185
547	20241205	120500	2771656290	19210	19220	19240	19210	178
548	20241205	120400	2768234790	19220	19230	19230	19200	265
549	20241205	120300	2763143150	19230	19240	19240	19220	216
550	20241205	120200	2758990210	19240	19230	19240	19220	169
551	20241205	120100	2755741270	19240	19240	19240	19210	201
552	20241205	120000	2751877240	19240	19240	19240	19230	262
553	20241205	115900	2746838180	19240	19230	19240	19230	83
554	20241205	115800	2745241500	19230	19220	19240	19210	217
555	20241205	115700	2741068260	19220	19250	19250	19220	265
556	20241205	115600	2735972940	19250	19250	19260	19230	105
557	20241205	115500	2733951780	19250	19240	19270	19240	331
558	20241205	115400	2727577970	19250	19240	19260	19230	285
559	20241205	115300	2722095500	19240	19260	19260	19220	319
560	20241205	115200	2715958360	19250	19260	19260	19230	209
561	20241205	115100	2711937870	19240	19250	19260	19230	223
562	20241205	115000	2707645390	19260	19260	19260	19250	204
563	20241205	114900	2703718170	19250	19260	19260	19230	203
564	20241205	114800	2699811860	19260	19260	19260	19230	611
565	20241205	114700	2688048880	19270	19280	19280	19250	171
566	20241205	114600	2684755950	19280	19280	19290	19270	108
567	20241205	114500	2682673450	19280	19280	19300	19270	197
568	20241205	114400	2678874350	19280	19290	19290	19280	228
569	20241205	114300	2674477870	19300	19310	19310	19280	212
570	20241205	114200	2670387890	19310	19290	19310	19280	379
571	20241205	114100	2663077510	19290	19280	19290	19250	217
572	20241205	114000	2658894590	19280	19300	19300	19260	320
573	20241205	113900	2652725400	19310	19310	19310	19290	200
574	20241205	113800	2648864880	19310	19300	19310	19300	172
575	20241205	113700	2645544970	19310	19310	19310	19300	202
576	20241205	113600	2641644580	19310	19310	19320	19300	243
577	20241205	113500	2636953080	19310	19310	19320	19290	161
578	20241205	113400	2633843450	19300	19300	19310	19270	240
579	20241205	113300	2629217370	19300	19290	19310	19270	671
580	20241205	113200	2616277420	19280	19260	19310	19260	852
581	20241205	113100	2599840810	19270	19300	19300	19270	299
582	20241205	113000	2594077090	19300	19290	19300	19280	237
583	20241205	112900	2589506740	19290	19290	19290	19280	194
584	20241205	112800	2585766130	19290	19300	19300	19270	279
585	20241205	112700	2580385330	19290	19290	19300	19280	138
586	20241205	112600	2577723480	19290	19280	19290	19240	545
587	20241205	112500	2567224470	19280	19270	19280	19260	509
588	20241205	112400	2557415560	19280	19280	19290	19270	137
589	20241205	112300	2554774960	19280	19300	19300	19270	236
590	20241205	112200	2550224340	19300	19290	19310	19290	118
591	20241205	112100	2547947110	19300	19270	19300	19270	242
592	20241205	112000	2543280390	19290	19270	19290	19260	300
593	20241205	111900	2537499650	19250	19260	19270	19240	295
594	20241205	111800	2531819450	19260	19260	19260	19250	236
595	20241205	111700	2527275960	19260	19250	19260	19220	465
596	20241205	111600	2518329750	19250	19240	19260	19220	178
597	20241205	111500	2514905360	19240	19250	19260	19240	47
598	20241205	111400	2514000680	19270	19250	19270	19240	259
599	20241205	111300	2509014280	19240	19240	19250	19200	479
600	20241205	111200	2499804880	19240	19250	19270	19240	171
601	20241205	111100	2496511950	19250	19210	19250	19200	774
602	20241205	111000	2481641860	19200	19210	19230	19190	635
603	20241205	110900	2469448090	19220	19210	19230	19200	400
604	20241205	110800	2461762920	19210	19260	19260	19210	151
605	20241205	110700	2458860270	19260	19240	19260	19230	272
606	20241205	110600	2453626650	19230	19200	19230	19190	502
607	20241205	110500	2443985720	19200	19200	19200	19180	402
608	20241205	110400	2436268890	19200	19200	19200	19170	386
609	20241205	110300	2428859030	19190	19190	19190	19170	206
610	20241205	110200	2424909420	19180	19170	19200	19170	207
611	20241205	110100	2420939500	19180	19190	19200	19150	613
612	20241205	110000	2409183100	19180	19190	19190	19180	129
613	20241205	105900	2406708810	19200	19210	19220	19190	174
614	20241205	105800	2403369040	19210	19150	19210	19130	911
615	20241205	105700	2385912110	19150	19160	19160	19130	515
616	20241205	105600	2376058410	19160	19150	19170	19130	1457
617	20241205	105500	2348162870	19150	19100	19150	19090	1233
618	20241205	105400	2324591480	19100	19100	19120	19100	782
619	20241205	105300	2309651250	19110	19110	19110	19090	768
620	20241205	105200	2294981910	19100	19110	19120	19100	1999
621	20241205	105100	2256798590	19110	19110	19120	19110	525
622	20241205	105000	2246765630	19110	19150	19150	19100	2101
623	20241205	104900	2206596120	19150	19150	19150	19140	1196
624	20241205	104800	2183703880	19150	19180	19180	19150	1045
625	20241205	104700	2163683820	19190	19210	19220	19170	1167
626	20241205	104600	2141292360	19210	19210	19220	19190	216
627	20241205	104500	2137146480	19210	19170	19210	19170	375
628	20241205	104400	2129950030	19190	19200	19200	19160	799
629	20241205	104300	2114629640	19200	19210	19210	19180	324
630	20241205	104200	2108410610	19210	19200	19220	19200	111
631	20241205	104100	2106278170	19210	19210	19220	19200	466
632	20241205	104000	2097325170	19190	19210	19210	19190	362
633	20241205	103900	2090375080	19210	19200	19220	19200	346
634	20241205	103800	2083729880	19190	19190	19200	19190	150
635	20241205	103700	2080850900	19190	19170	19200	19160	927
636	20241205	103600	2063072310	19180	19160	19200	19160	1069
637	20241205	103500	2042573600	19140	19150	19150	19140	190
638	20241205	103400	2038935200	19140	19160	19160	19140	225
639	20241205	103300	2034625130	19160	19170	19170	19150	162
640	20241205	103200	2031522390	19170	19150	19170	19150	188
641	20241205	103100	2027919500	19150	19160	19160	19120	1085
642	20241205	103000	2007153070	19160	19150	19170	19130	248
643	20241205	102900	2002402980	19130	19150	19160	19130	757
644	20241205	102800	1987909610	19140	19160	19170	19140	342
645	20241205	102700	1981360060	19160	19150	19170	19130	254
646	20241205	102600	1976495840	19140	19150	19160	19130	764
647	20241205	102500	1961869160	19150	19160	19160	19130	363
648	20241205	102400	1954921340	19160	19160	19160	19160	173
649	20241205	102300	1951606660	19160	19170	19170	19160	175
650	20241205	102200	1948253530	19170	19180	19180	19150	318
651	20241205	102100	1942160790	19180	19180	19190	19160	339
652	20241205	102000	1935660680	19170	19170	19170	19150	621
653	20241205	101900	1923758810	19170	19180	19200	19160	110
654	20241205	101800	1921649740	19180	19210	19210	19180	348
655	20241205	101700	1914970800	19210	19130	19210	19130	1306
656	20241205	101600	1889925340	19130	19130	19140	19110	394
657	20241205	101500	1882387780	19130	19130	19140	19120	582
658	20241205	101400	1871256740	19140	19130	19140	19120	921
659	20241205	101300	1853635270	19130	19130	19150	19130	395
660	20241205	101200	1846074190	19130	19120	19150	19120	1011
661	20241205	101100	1826734660	19120	19120	19120	19100	654
662	20241205	101000	1814232670	19120	19130	19140	19090	4049
663	20241205	100900	1736862980	19140	19150	19170	19140	645
664	20241205	100800	1724505610	19160	19130	19190	19120	1825
665	20241205	100700	1689541600	19130	19150	19160	19130	620
666	20241205	100600	1677669840	19160	19180	19180	19160	1254
667	20241205	100500	1653630610	19190	19190	19200	19180	1320
668	20241205	100400	1628308690	19200	19200	19200	19190	338
669	20241205	100300	1621821460	19200	19200	19200	19190	397
670	20241205	100200	1614200860	19190	19190	19200	19190	798
671	20241205	100100	1598882110	19190	19220	19220	19190	8727
672	20241205	100000	1431313130	19220	19220	19220	19210	191
673	20241205	095900	1427642730	19230	19220	19230	19210	597
674	20241205	095800	1416173050	19220	19250	19260	19220	362
675	20241205	095700	1409211860	19250	19240	19250	19240	214
676	20241205	095600	1405092710	19240	19270	19290	19240	2225
677	20241205	095500	1362246210	19260	19280	19280	19260	1032
678	20241205	095400	1342353910	19290	19280	19300	19270	484
679	20241205	095300	1333021290	19280	19280	19280	19260	376
680	20241205	095200	1325776020	19280	19260	19280	19240	335
681	20241205	095100	1319323450	19260	19220	19260	19200	2102
682	20241205	095000	1278921380	19220	19210	19220	19200	1673
683	20241205	094900	1246790730	19210	19240	19240	19200	452
684	20241205	094800	1238105970	19240	19230	19240	19210	3340
685	20241205	094700	1173926530	19230	19240	19240	19210	2098
686	20241205	094600	1133596040	19240	19260	19270	19240	1645
687	20241205	094500	1101930810	19260	19260	19270	19260	603
688	20241205	094400	1090313000	19260	19270	19280	19260	937
689	20241205	094300	1072254760	19270	19300	19300	19260	917
690	20241205	094200	1054586330	19300	19340	19340	19290	1466
691	20241205	094100	1026281390	19340	19360	19360	19330	227
692	20241205	094000	1021890000	19360	19350	19360	19340	320
693	20241205	093900	1015696940	19350	19360	19360	19350	1018
694	20241205	093800	995996420	19360	19360	19360	19350	342
695	20241205	093700	989377100	19360	19360	19370	19350	656
696	20241205	093600	976679360	19360	19380	19380	19350	234
697	20241205	093500	972150300	19380	19410	19430	19380	234
698	20241205	093400	967609440	19430	19420	19430	19370	777
699	20241205	093300	952533460	19420	19440	19460	19420	512
700	20241205	093200	942586710	19440	19420	19440	19370	762
701	20241205	093100	927801800	19420	19430	19450	19380	3601
702	20241205	093000	857822700	19430	19380	19440	19350	874
703	20241205	092900	840875060	19380	19350	19390	19330	556
704	20241205	092800	830110760	19320	19260	19320	19250	2121
705	20241205	092700	789235120	19260	19270	19290	19260	638
706	20241205	092600	776941940	19270	19330	19340	19260	6848
707	20241205	092500	644786520	19350	19330	19380	19330	493
708	20241205	092400	635245770	19350	19360	19360	19320	917
709	20241205	092300	617519930	19370	19390	19390	19370	1731
710	20241205	092200	583988110	19390	19390	19410	19380	146
711	20241205	092100	581157080	19390	19380	19400	19370	1035
712	20241205	092000	561102460	19380	19410	19410	19350	952
713	20241205	091900	542651250	19400	19440	19440	19400	267
714	20241205	091800	537469350	19440	19440	19440	19400	326
715	20241205	091700	531138090	19440	19430	19440	19410	242
716	20241205	091600	526437790	19440	19400	19480	19390	882
717	20241205	091500	509300300	19390	19380	19390	19370	162
718	20241205	091400	506161120	19380	19390	19440	19370	619
719	20241205	091300	494169200	19390	19400	19440	19380	1267
720	20241205	091200	469596710	19400	19400	19410	19390	516
721	20241205	091100	459584940	19390	19440	19440	19390	1811
722	20241205	091000	424439520	19440	19440	19440	19400	1380
723	20241205	090900	397643330	19440	19490	19640	19440	1635
724	20241205	090800	365770250	19490	19380	19490	19360	2291
725	20241205	090700	321329520	19380	19360	19390	19250	2104
726	20241205	090600	280725680	19340	19350	19360	19310	1529
727	20241205	090500	251146860	19350	19360	19360	19270	2475
728	20241205	090400	203343910	19370	19390	19420	19350	1727
729	20241205	090300	169873680	19390	19460	19500	19390	577
730	20241205	090200	158667100	19460	19510	19510	19420	1827
731	20241205	090100	123104300	19530	19690	19710	19530	3839
732	20241205	090000	47789320	19630	19650	19660	19630	2432