KissMeData/362320/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212700	1175327170	4990	4990	4990	4990	2939
3	20241203	212600	1175327170	4990	4990	4990	4990	0
4	20241203	212500	1175327170	4990	4990	4990	4990	0
5	20241203	212400	1175327170	4990	4990	4990	4990	0
6	20241203	212300	1175327170	4990	4990	4990	4990	0
7	20241203	212200	1175327170	4990	4990	4990	4990	0
8	20241203	212100	1175327170	4990	4990	4990	4990	0
9	20241203	212000	1175327170	4990	4990	4990	4990	0
10	20241203	211900	1175327170	4990	4990	4990	4990	0
11	20241203	211800	1175327170	4990	4990	4990	4990	0
12	20241203	211700	1175327170	4990	4990	4990	4990	0
13	20241203	211600	1175327170	4990	4990	4990	4990	0
14	20241203	211500	1175327170	4990	4990	4990	4990	0
15	20241203	211400	1175327170	4990	4990	4990	4990	0
16	20241203	211300	1175327170	4990	4990	4990	4990	0
17	20241203	211200	1175327170	4990	4990	4990	4990	0
18	20241203	211100	1175327170	4990	4990	4990	4990	0
19	20241203	211000	1175327170	4990	4990	4990	4990	0
20	20241203	210900	1175327170	4990	4990	4990	4990	0
21	20241203	210800	1175327170	4990	4990	4990	4990	0
22	20241203	210700	1175327170	4990	4990	4990	4990	0
23	20241203	210600	1175327170	4990	4990	4990	4990	0
24	20241203	210500	1175327170	4990	4990	4990	4990	0
25	20241203	210400	1175327170	4990	4990	4990	4990	0
26	20241203	210300	1175327170	4990	4990	4990	4990	0
27	20241203	210200	1175327170	4990	4990	4990	4990	0
28	20241203	210100	1175327170	4990	4990	4990	4990	0
29	20241203	210000	1175327170	4990	4990	4990	4990	0
30	20241203	205900	1175327170	4990	4990	4990	4990	0
31	20241203	205800	1175327170	4990	4990	4990	4990	0
32	20241203	205700	1175327170	4990	4990	4990	4990	2939
33	20241203	205600	1175327170	4990	4990	4990	4990	0
34	20241203	205500	1175327170	4990	4990	4990	4990	0
35	20241203	205400	1175327170	4990	4990	4990	4990	0
36	20241203	205300	1175327170	4990	4990	4990	4990	0
37	20241203	205200	1175327170	4990	4990	4990	4990	0
38	20241203	205100	1175327170	4990	4990	4990	4990	0
39	20241203	205000	1175327170	4990	4990	4990	4990	0
40	20241203	204900	1175327170	4990	4990	4990	4990	0
41	20241203	204800	1175327170	4990	4990	4990	4990	0
42	20241203	204700	1175327170	4990	4990	4990	4990	0
43	20241203	204600	1175327170	4990	4990	4990	4990	0
44	20241203	204500	1175327170	4990	4990	4990	4990	0
45	20241203	204400	1175327170	4990	4990	4990	4990	0
46	20241203	204300	1175327170	4990	4990	4990	4990	0
47	20241203	204200	1175327170	4990	4990	4990	4990	0
48	20241203	204100	1175327170	4990	4990	4990	4990	0
49	20241203	204000	1175327170	4990	4990	4990	4990	0
50	20241203	203900	1175327170	4990	4990	4990	4990	0
51	20241203	203800	1175327170	4990	4990	4990	4990	0
52	20241203	203700	1175327170	4990	4990	4990	4990	0
53	20241203	203600	1175327170	4990	4990	4990	4990	0
54	20241203	203500	1175327170	4990	4990	4990	4990	0
55	20241203	203400	1175327170	4990	4990	4990	4990	0
56	20241203	203300	1175327170	4990	4990	4990	4990	0
57	20241203	203200	1175327170	4990	4990	4990	4990	0
58	20241203	203100	1175327170	4990	4990	4990	4990	0
59	20241203	203000	1175327170	4990	4990	4990	4990	0
60	20241203	202900	1175327170	4990	4990	4990	4990	0
61	20241203	202800	1175327170	4990	4990	4990	4990	0
62	20241203	202700	1175327170	4990	4990	4990	4990	2939
63	20241203	202600	1175327170	4990	4990	4990	4990	0
64	20241203	202500	1175327170	4990	4990	4990	4990	0
65	20241203	202400	1175327170	4990	4990	4990	4990	0
66	20241203	202300	1175327170	4990	4990	4990	4990	0
67	20241203	202200	1175327170	4990	4990	4990	4990	0
68	20241203	202100	1175327170	4990	4990	4990	4990	0
69	20241203	202000	1175327170	4990	4990	4990	4990	0
70	20241203	201900	1175327170	4990	4990	4990	4990	0
71	20241203	201800	1175327170	4990	4990	4990	4990	0
72	20241203	201700	1175327170	4990	4990	4990	4990	0
73	20241203	201600	1175327170	4990	4990	4990	4990	0
74	20241203	201500	1175327170	4990	4990	4990	4990	0
75	20241203	201400	1175327170	4990	4990	4990	4990	0
76	20241203	201300	1175327170	4990	4990	4990	4990	0
77	20241203	201200	1175327170	4990	4990	4990	4990	0
78	20241203	201100	1175327170	4990	4990	4990	4990	0
79	20241203	201000	1175327170	4990	4990	4990	4990	0
80	20241203	200900	1175327170	4990	4990	4990	4990	0
81	20241203	200800	1175327170	4990	4990	4990	4990	0
82	20241203	200700	1175327170	4990	4990	4990	4990	0
83	20241203	200600	1175327170	4990	4990	4990	4990	0
84	20241203	200500	1175327170	4990	4990	4990	4990	0
85	20241203	200400	1175327170	4990	4990	4990	4990	0
86	20241203	200300	1175327170	4990	4990	4990	4990	0
87	20241203	200200	1175327170	4990	4990	4990	4990	0
88	20241203	200100	1175327170	4990	4990	4990	4990	0
89	20241203	200000	1175327170	4990	4990	4990	4990	0
90	20241203	195900	1175327170	4990	4990	4990	4990	0
91	20241203	195800	1175327170	4990	4990	4990	4990	0
92	20241203	195700	1175327170	4990	4990	4990	4990	2939
93	20241203	195600	1175327170	4990	4990	4990	4990	0
94	20241203	195500	1175327170	4990	4990	4990	4990	0
95	20241203	195400	1175327170	4990	4990	4990	4990	0
96	20241203	195300	1175327170	4990	4990	4990	4990	0
97	20241203	195200	1175327170	4990	4990	4990	4990	0
98	20241203	195100	1175327170	4990	4990	4990	4990	0
99	20241203	195000	1175327170	4990	4990	4990	4990	0
100	20241203	194900	1175327170	4990	4990	4990	4990	0
101	20241203	194800	1175327170	4990	4990	4990	4990	0
102	20241203	194700	1175327170	4990	4990	4990	4990	0
103	20241203	194600	1175327170	4990	4990	4990	4990	0
104	20241203	194500	1175327170	4990	4990	4990	4990	0
105	20241203	194400	1175327170	4990	4990	4990	4990	0
106	20241203	194300	1175327170	4990	4990	4990	4990	0
107	20241203	194200	1175327170	4990	4990	4990	4990	0
108	20241203	194100	1175327170	4990	4990	4990	4990	0
109	20241203	194000	1175327170	4990	4990	4990	4990	0
110	20241203	193900	1175327170	4990	4990	4990	4990	0
111	20241203	193800	1175327170	4990	4990	4990	4990	0
112	20241203	193700	1175327170	4990	4990	4990	4990	0
113	20241203	193600	1175327170	4990	4990	4990	4990	0
114	20241203	193500	1175327170	4990	4990	4990	4990	0
115	20241203	193400	1175327170	4990	4990	4990	4990	0
116	20241203	193300	1175327170	4990	4990	4990	4990	0
117	20241203	193200	1175327170	4990	4990	4990	4990	0
118	20241203	193100	1175327170	4990	4990	4990	4990	0
119	20241203	193000	1175327170	4990	4990	4990	4990	0
120	20241203	192900	1175327170	4990	4990	4990	4990	0
121	20241203	192800	1175327170	4990	4990	4990	4990	0
122	20241203	192700	1175327170	4990	4990	4990	4990	2939
123	20241203	192600	1175327170	4990	4990	4990	4990	0
124	20241203	192500	1175327170	4990	4990	4990	4990	0
125	20241203	192400	1175327170	4990	4990	4990	4990	0
126	20241203	192300	1175327170	4990	4990	4990	4990	0
127	20241203	192200	1175327170	4990	4990	4990	4990	0
128	20241203	192100	1175327170	4990	4990	4990	4990	0
129	20241203	192000	1175327170	4990	4990	4990	4990	0
130	20241203	191900	1175327170	4990	4990	4990	4990	0
131	20241203	191800	1175327170	4990	4990	4990	4990	0
132	20241203	191700	1175327170	4990	4990	4990	4990	0
133	20241203	191600	1175327170	4990	4990	4990	4990	0
134	20241203	191500	1175327170	4990	4990	4990	4990	0
135	20241203	191400	1175327170	4990	4990	4990	4990	0
136	20241203	191300	1175327170	4990	4990	4990	4990	0
137	20241203	191200	1175327170	4990	4990	4990	4990	0
138	20241203	191100	1175327170	4990	4990	4990	4990	0
139	20241203	191000	1175327170	4990	4990	4990	4990	0
140	20241203	190900	1175327170	4990	4990	4990	4990	0
141	20241203	190800	1175327170	4990	4990	4990	4990	0
142	20241203	190700	1175327170	4990	4990	4990	4990	0
143	20241203	190600	1175327170	4990	4990	4990	4990	0
144	20241203	190500	1175327170	4990	4990	4990	4990	0
145	20241203	190400	1175327170	4990	4990	4990	4990	0
146	20241203	190300	1175327170	4990	4990	4990	4990	0
147	20241203	190200	1175327170	4990	4990	4990	4990	0
148	20241203	190100	1175327170	4990	4990	4990	4990	0
149	20241203	190000	1175327170	4990	4990	4990	4990	0
150	20241203	185900	1175327170	4990	4990	4990	4990	0
151	20241203	185800	1175327170	4990	4990	4990	4990	0
152	20241203	185700	1175327170	4990	4990	4990	4990	2939
153	20241203	185600	1175327170	4990	4990	4990	4990	0
154	20241203	185500	1175327170	4990	4990	4990	4990	0
155	20241203	185400	1175327170	4990	4990	4990	4990	0
156	20241203	185300	1175327170	4990	4990	4990	4990	0
157	20241203	185200	1175327170	4990	4990	4990	4990	0
158	20241203	185100	1175327170	4990	4990	4990	4990	0
159	20241203	185000	1175327170	4990	4990	4990	4990	0
160	20241203	184900	1175327170	4990	4990	4990	4990	0
161	20241203	184800	1175327170	4990	4990	4990	4990	0
162	20241203	184700	1175327170	4990	4990	4990	4990	0
163	20241203	184600	1175327170	4990	4990	4990	4990	0
164	20241203	184500	1175327170	4990	4990	4990	4990	0
165	20241203	184400	1175327170	4990	4990	4990	4990	0
166	20241203	184300	1175327170	4990	4990	4990	4990	0
167	20241203	184200	1175327170	4990	4990	4990	4990	0
168	20241203	184100	1175327170	4990	4990	4990	4990	0
169	20241203	184000	1175327170	4990	4990	4990	4990	0
170	20241203	183900	1175327170	4990	4990	4990	4990	0
171	20241203	183800	1175327170	4990	4990	4990	4990	0
172	20241203	183700	1175327170	4990	4990	4990	4990	0
173	20241203	183600	1175327170	4990	4990	4990	4990	0
174	20241203	183500	1175327170	4990	4990	4990	4990	0
175	20241203	183400	1175327170	4990	4990	4990	4990	0
176	20241203	183300	1175327170	4990	4990	4990	4990	0
177	20241203	183200	1175327170	4990	4990	4990	4990	0
178	20241203	183100	1175327170	4990	4990	4990	4990	0
179	20241203	183000	1175327170	4990	4990	4990	4990	0
180	20241203	182900	1175327170	4990	4990	4990	4990	0
181	20241203	182800	1175327170	4990	4990	4990	4990	0
182	20241203	182700	1175327170	4990	4990	4990	4990	2939
183	20241203	182600	1175327170	4990	4990	4990	4990	0
184	20241203	182500	1175327170	4990	4990	4990	4990	0
185	20241203	182400	1175327170	4990	4990	4990	4990	0
186	20241203	182300	1175327170	4990	4990	4990	4990	0
187	20241203	182200	1175327170	4990	4990	4990	4990	0
188	20241203	182100	1175327170	4990	4990	4990	4990	0
189	20241203	182000	1175327170	4990	4990	4990	4990	0
190	20241203	181900	1175327170	4990	4990	4990	4990	0
191	20241203	181800	1175327170	4990	4990	4990	4990	0
192	20241203	181700	1175327170	4990	4990	4990	4990	0
193	20241203	181600	1175327170	4990	4990	4990	4990	0
194	20241203	181500	1175327170	4990	4990	4990	4990	0
195	20241203	181400	1175327170	4990	4990	4990	4990	0
196	20241203	181300	1175327170	4990	4990	4990	4990	0
197	20241203	181200	1175327170	4990	4990	4990	4990	0
198	20241203	181100	1175327170	4990	4990	4990	4990	0
199	20241203	181000	1175327170	4990	4990	4990	4990	0
200	20241203	180900	1175327170	4990	4990	4990	4990	0
201	20241203	180800	1175327170	4990	4990	4990	4990	0
202	20241203	180700	1175327170	4990	4990	4990	4990	0
203	20241203	180600	1175327170	4990	4990	4990	4990	0
204	20241203	180500	1175327170	4990	4990	4990	4990	0
205	20241203	180400	1175327170	4990	4990	4990	4990	0
206	20241203	180300	1175327170	4990	4990	4990	4990	0
207	20241203	180200	1175327170	4990	4990	4990	4990	0
208	20241203	180100	1175327170	4990	4990	4990	4990	0
209	20241203	180000	1175327170	4990	4990	4990	4990	0
210	20241203	175900	1175327170	4990	4990	4990	4990	0
211	20241203	175800	1175327170	4990	4990	4990	4990	0
212	20241203	175700	1175327170	4990	4990	4990	4990	2939
213	20241203	175600	1175327170	4990	4990	4990	4990	0
214	20241203	175500	1175327170	4990	4990	4990	4990	0
215	20241203	175400	1175327170	4990	4990	4990	4990	0
216	20241203	175300	1175327170	4990	4990	4990	4990	0
217	20241203	175200	1175327170	4990	4990	4990	4990	0
218	20241203	175100	1175327170	4990	4990	4990	4990	0
219	20241203	175000	1175327170	4990	4990	4990	4990	0
220	20241203	174900	1175327170	4990	4990	4990	4990	0
221	20241203	174800	1175327170	4990	4990	4990	4990	0
222	20241203	174700	1175327170	4990	4990	4990	4990	0
223	20241203	174600	1175327170	4990	4990	4990	4990	0
224	20241203	174500	1175327170	4990	4990	4990	4990	0
225	20241203	174400	1175327170	4990	4990	4990	4990	0
226	20241203	174300	1175327170	4990	4990	4990	4990	0
227	20241203	174200	1175327170	4990	4990	4990	4990	0
228	20241203	174100	1175327170	4990	4990	4990	4990	0
229	20241203	174000	1175327170	4990	4990	4990	4990	0
230	20241203	173900	1175327170	4990	4990	4990	4990	0
231	20241203	173800	1175327170	4990	4990	4990	4990	0
232	20241203	173700	1175327170	4990	4990	4990	4990	0
233	20241203	173600	1175327170	4990	4990	4990	4990	0
234	20241203	173500	1175327170	4990	4990	4990	4990	0
235	20241203	173400	1175327170	4990	4990	4990	4990	0
236	20241203	173300	1175327170	4990	4990	4990	4990	0
237	20241203	173200	1175327170	4990	4990	4990	4990	0
238	20241203	173100	1175327170	4990	4990	4990	4990	0
239	20241203	173000	1175327170	4990	4990	4990	4990	0
240	20241203	172900	1175327170	4990	4990	4990	4990	0
241	20241203	172800	1175327170	4990	4990	4990	4990	0
242	20241203	172700	1175327170	4990	4990	4990	4990	2939
243	20241203	172600	1175327170	4990	4990	4990	4990	0
244	20241203	172500	1175327170	4990	4990	4990	4990	0
245	20241203	172400	1175327170	4990	4990	4990	4990	0
246	20241203	172300	1175327170	4990	4990	4990	4990	0
247	20241203	172200	1175327170	4990	4990	4990	4990	0
248	20241203	172100	1175327170	4990	4990	4990	4990	0
249	20241203	172000	1175327170	4990	4990	4990	4990	0
250	20241203	171900	1175327170	4990	4990	4990	4990	0
251	20241203	171800	1175327170	4990	4990	4990	4990	0
252	20241203	171700	1175327170	4990	4990	4990	4990	0
253	20241203	171600	1175327170	4990	4990	4990	4990	0
254	20241203	171500	1175327170	4990	4990	4990	4990	0
255	20241203	171400	1175327170	4990	4990	4990	4990	0
256	20241203	171300	1175327170	4990	4990	4990	4990	0
257	20241203	171200	1175327170	4990	4990	4990	4990	0
258	20241203	171100	1175327170	4990	4990	4990	4990	0
259	20241203	171000	1175327170	4990	4990	4990	4990	0
260	20241203	170900	1175327170	4990	4990	4990	4990	0
261	20241203	170800	1175327170	4990	4990	4990	4990	0
262	20241203	170700	1175327170	4990	4990	4990	4990	0
263	20241203	170600	1175327170	4990	4990	4990	4990	0
264	20241203	170500	1175327170	4990	4990	4990	4990	0
265	20241203	170400	1175327170	4990	4990	4990	4990	0
266	20241203	170300	1175327170	4990	4990	4990	4990	0
267	20241203	170200	1175327170	4990	4990	4990	4990	0
268	20241203	170100	1175327170	4990	4990	4990	4990	0
269	20241203	170000	1175327170	4990	4990	4990	4990	0
270	20241203	165900	1175327170	4990	4990	4990	4990	0
271	20241203	165800	1175327170	4990	4990	4990	4990	0
272	20241203	165700	1175327170	4990	4990	4990	4990	2939
273	20241203	165600	1175327170	4990	4990	4990	4990	0
274	20241203	165500	1175327170	4990	4990	4990	4990	0
275	20241203	165400	1175327170	4990	4990	4990	4990	0
276	20241203	165300	1175327170	4990	4990	4990	4990	0
277	20241203	165200	1175327170	4990	4990	4990	4990	0
278	20241203	165100	1175327170	4990	4990	4990	4990	0
279	20241203	165000	1175327170	4990	4990	4990	4990	0
280	20241203	164900	1175327170	4990	4990	4990	4990	0
281	20241203	164800	1175327170	4990	4990	4990	4990	0
282	20241203	164700	1175327170	4990	4990	4990	4990	0
283	20241203	164600	1175327170	4990	4990	4990	4990	0
284	20241203	164500	1175327170	4990	4990	4990	4990	0
285	20241203	164400	1175327170	4990	4990	4990	4990	0
286	20241203	164300	1175327170	4990	4990	4990	4990	0
287	20241203	164200	1175327170	4990	4990	4990	4990	0
288	20241203	164100	1175327170	4990	4990	4990	4990	0
289	20241203	164000	1175327170	4990	4990	4990	4990	0
290	20241203	163900	1175327170	4990	4990	4990	4990	0
291	20241203	163800	1175327170	4990	4990	4990	4990	0
292	20241203	163700	1175327170	4990	4990	4990	4990	0
293	20241203	163600	1175327170	4990	4990	4990	4990	0
294	20241203	163500	1175327170	4990	4990	4990	4990	0
295	20241203	163400	1175327170	4990	4990	4990	4990	0
296	20241203	163300	1175327170	4990	4990	4990	4990	0
297	20241203	163200	1175327170	4990	4990	4990	4990	0
298	20241203	163100	1175327170	4990	4990	4990	4990	0
299	20241203	163000	1175327170	4990	4990	4990	4990	0
300	20241203	162900	1175327170	4990	4990	4990	4990	0
301	20241203	162800	1175327170	4990	4990	4990	4990	0
302	20241203	162700	1175327170	4990	4990	4990	4990	2939
303	20241203	162600	1175327170	4990	4990	4990	4990	0
304	20241203	162500	1175327170	4990	4990	4990	4990	0
305	20241203	162400	1175327170	4990	4990	4990	4990	0
306	20241203	162300	1175327170	4990	4990	4990	4990	0
307	20241203	162200	1175327170	4990	4990	4990	4990	0
308	20241203	162100	1175327170	4990	4990	4990	4990	0
309	20241203	162000	1175327170	4990	4990	4990	4990	0
310	20241203	161900	1175327170	4990	4990	4990	4990	0
311	20241203	161800	1175327170	4990	4990	4990	4990	0
312	20241203	161700	1175327170	4990	4990	4990	4990	0
313	20241203	161600	1175327170	4990	4990	4990	4990	0
314	20241203	161500	1175327170	4990	4990	4990	4990	0
315	20241203	161400	1175327170	4990	4990	4990	4990	0
316	20241203	161300	1175327170	4990	4990	4990	4990	0
317	20241203	161200	1175327170	4990	4990	4990	4990	0
318	20241203	161100	1175327170	4990	4990	4990	4990	0
319	20241203	161000	1175327170	4990	4990	4990	4990	0
320	20241203	160900	1175327170	4990	4990	4990	4990	0
321	20241203	160800	1175327170	4990	4990	4990	4990	0
322	20241203	160700	1175327170	4990	4990	4990	4990	0
323	20241203	160600	1175327170	4990	4990	4990	4990	0
324	20241203	160500	1175327170	4990	4990	4990	4990	0
325	20241203	160400	1175327170	4990	4990	4990	4990	0
326	20241203	160300	1175327170	4990	4990	4990	4990	0
327	20241203	160200	1175327170	4990	4990	4990	4990	0
328	20241203	160100	1175327170	4990	4990	4990	4990	0
329	20241203	160000	1175327170	4990	4990	4990	4990	0
330	20241203	155900	1175327170	4990	4990	4990	4990	0
331	20241203	155800	1175327170	4990	4990	4990	4990	0
332	20241203	155700	1175327170	4990	4990	4990	4990	2939
333	20241203	155600	1175327170	4990	4990	4990	4990	0
334	20241203	155500	1175327170	4990	4990	4990	4990	0
335	20241203	155400	1175327170	4990	4990	4990	4990	0
336	20241203	155300	1175327170	4990	4990	4990	4990	0
337	20241203	155200	1175327170	4990	4990	4990	4990	0
338	20241203	155100	1175327170	4990	4990	4990	4990	0
339	20241203	155000	1175327170	4990	4990	4990	4990	0
340	20241203	154900	1175327170	4990	4990	4990	4990	0
341	20241203	154800	1175327170	4990	4990	4990	4990	0
342	20241203	154700	1175327170	4990	4990	4990	4990	0
343	20241203	154600	1175327170	4990	4990	4990	4990	0
344	20241203	154500	1175327170	4990	4990	4990	4990	0
345	20241203	154400	1175327170	4990	4990	4990	4990	0
346	20241203	154300	1175327170	4990	4990	4990	4990	0
347	20241203	154200	1175327170	4990	4990	4990	4990	0
348	20241203	154100	1175327170	4990	4990	4990	4990	0
349	20241203	154000	1175327170	4990	4990	4990	4990	0
350	20241203	153900	1175327170	4990	4990	4990	4990	0
351	20241203	153800	1175327170	4990	4990	4990	4990	0
352	20241203	153700	1175327170	4990	4990	4990	4990	0
353	20241203	153600	1175327170	4990	4990	4990	4990	0
354	20241203	153500	1175327170	4990	4990	4990	4990	0
355	20241203	153400	1175327170	4990	4990	4990	4990	0
356	20241203	153300	1175327170	4990	4990	4990	4990	0
357	20241203	153200	1175327170	4990	4990	4990	4990	0
358	20241203	153100	1175327170	4990	4990	4990	4990	0
359	20241203	153000	1175327170	4990	4990	4990	4990	2939
360	20241203	152900	1160661560	4970	4970	4970	4970	0
361	20241203	152800	1160661560	4970	4970	4970	4970	0
362	20241203	152700	1160661560	4970	4970	4970	4970	0
363	20241203	152600	1160661560	4970	4970	4970	4970	0
364	20241203	152500	1160661560	4970	4970	4970	4970	0
365	20241203	152400	1160661560	4970	4970	4970	4970	0
366	20241203	152300	1160661560	4970	4970	4970	4970	0
367	20241203	152200	1160661560	4970	4970	4970	4970	0
368	20241203	152100	1160661560	4970	4970	4970	4970	0
369	20241203	152000	1160661560	4970	4970	4970	4970	0
370	20241203	151900	1160661560	4970	4980	4980	4970	28
371	20241203	151800	1160522350	4970	4980	4980	4970	355
372	20241203	151700	1158755565	4980	4970	4980	4970	1289
373	20241203	151600	1152336475	4980	4985	4990	4980	751
374	20241203	151500	1148594985	4985	4985	4995	4985	898
375	20241203	151400	1144116855	4985	4980	4990	4980	521
376	20241203	151300	1141520165	4980	4985	4985	4980	2506
377	20241203	151200	1129034255	4980	4980	4980	4970	1341
378	20241203	151100	1122365695	4985	4985	4985	4985	0
379	20241203	151000	1122365695	4985	4985	4985	4985	0
380	20241203	150900	1122365695	4985	4985	4985	4980	39
381	20241203	150800	1122171430	4985	4985	4985	4985	21
382	20241203	150700	1122066745	4985	4985	4985	4985	99
383	20241203	150600	1121573230	4985	4975	4985	4975	272
384	20241203	150500	1120219160	4980	4980	4980	4975	84
385	20241203	150400	1119800900	4975	4975	4975	4975	103
386	20241203	150300	1119288475	4980	4980	4980	4980	20
387	20241203	150200	1119188875	4980	4985	4985	4980	150
388	20241203	150100	1118441625	4985	4985	4985	4985	0
389	20241203	150000	1118441625	4985	4980	4985	4980	21
390	20241203	145900	1118337040	4985	4985	4985	4985	1
391	20241203	145800	1118332055	4970	4980	4980	4970	1020
392	20241203	145700	1113256155	4985	4980	4985	4980	848
393	20241203	145600	1109030710	4985	4985	4985	4985	0
394	20241203	145500	1109030710	4985	4985	4985	4985	100
395	20241203	145400	1108532210	4985	4990	4990	4985	5
396	20241203	145300	1108507280	4985	4985	4985	4985	0
397	20241203	145200	1108507280	4985	4985	4985	4985	0
398	20241203	145100	1108507280	4985	4980	4985	4980	657
399	20241203	145000	1105233495	4980	4975	4980	4970	18
400	20241203	144900	1105144005	4970	4970	4970	4970	6
401	20241203	144800	1105114185	4970	4970	4970	4970	6
402	20241203	144700	1105084365	4975	4980	4980	4975	1085
403	20241203	144600	1099686480	4975	4980	4980	4975	2
404	20241203	144500	1099676525	4985	4985	4985	4985	0
405	20241203	144400	1099676525	4985	4985	4985	4985	1
406	20241203	144300	1099671540	4980	4980	4980	4980	112
407	20241203	144200	1099113780	4980	4980	4980	4980	2
408	20241203	144100	1099103820	4980	4980	4980	4970	430
409	20241203	144000	1096966580	4970	4970	4970	4970	0
410	20241203	143900	1096966580	4970	4975	4975	4970	250
411	20241203	143800	1095722840	4975	4975	4975	4975	81
412	20241203	143700	1095319865	4975	4980	4985	4975	32
413	20241203	143600	1095160365	4980	4980	4980	4980	0
414	20241203	143500	1095160365	4980	4980	4980	4980	0
415	20241203	143400	1095160365	4980	4980	4980	4980	224
416	20241203	143300	1094044845	4985	4990	4990	4985	448
417	20241203	143200	1091810775	4990	4990	4990	4990	0
418	20241203	143100	1091810775	4990	4990	4990	4990	79
419	20241203	143000	1091416565	5000	5000	5000	5000	0
420	20241203	142900	1091416565	5000	5000	5000	5000	315
421	20241203	142800	1089841565	5000	4980	5000	4980	2033
422	20241203	142700	1079697765	4980	4980	4980	4980	493
423	20241203	142600	1077242625	4980	4980	4980	4980	5
424	20241203	142500	1077217725	4980	4980	4980	4980	29
425	20241203	142400	1077073305	4980	4980	4980	4980	319
426	20241203	142300	1075484685	4975	4975	4975	4975	0
427	20241203	142200	1075484685	4975	4975	4975	4975	24
428	20241203	142100	1075365285	4985	4985	4985	4985	0
429	20241203	142000	1075365285	4985	4980	4985	4980	204
430	20241203	141900	1074349355	4965	4965	4980	4965	24
431	20241203	141800	1074230165	4965	4965	4965	4965	205
432	20241203	141700	1073212340	4965	4965	4965	4965	29
433	20241203	141600	1073068355	4960	4985	4985	4960	933
434	20241203	141500	1068438135	4985	4985	4985	4985	459
435	20241203	141400	1066150020	4970	4985	4985	4970	500
436	20241203	141300	1063664890	4990	4990	4995	4990	1976
437	20241203	141200	1053797240	4970	4990	4990	4970	2083
438	20241203	141100	1043431585	4990	4990	4990	4990	14
439	20241203	141000	1043361725	4990	4995	4995	4990	330
440	20241203	140900	1041714405	4990	4985	4995	4985	228
441	20241203	140800	1040577615	4990	4995	4995	4990	12
442	20241203	140700	1040517715	4995	4995	4995	4995	8
443	20241203	140600	1040477755	4995	4985	4995	4985	82
444	20241203	140500	1040068965	4995	5000	5000	4995	22
445	20241203	140400	1039959015	5000	4980	5000	4980	20
446	20241203	140300	1039859115	5000	5000	5000	5000	257
447	20241203	140200	1038574115	5000	5020	5020	4980	115
448	20241203	140100	1037997215	5020	5000	5020	5000	2866
449	20241203	140000	1023640985	5000	4985	5010	4985	5273
450	20241203	135900	997307310	4985	4965	4985	4965	1580
451	20241203	135800	989440515	4965	4965	4965	4965	90
452	20241203	135700	988993665	4965	4965	4965	4965	71
453	20241203	135600	988641150	4980	4980	4980	4980	105
454	20241203	135500	988118250	4980	4980	4980	4980	0
455	20241203	135400	988118250	4980	4980	4980	4980	64
456	20241203	135300	987799530	4980	4980	4980	4980	0
457	20241203	135200	987799530	4980	4970	4985	4970	2981
458	20241203	135100	972949755	4975	4975	4975	4975	0
459	20241203	135000	972949755	4975	4965	4975	4965	186
460	20241203	134900	972024765	4970	4970	4970	4970	123
461	20241203	134800	971413455	4970	4970	4970	4970	13
462	20241203	134700	971348845	4970	4970	4970	4970	0
463	20241203	134600	971348845	4970	4970	4970	4970	14
464	20241203	134500	971279265	4975	4975	4975	4975	0
465	20241203	134400	971279265	4975	4975	4975	4975	2
466	20241203	134300	971269315	4975	4975	4975	4975	0
467	20241203	134200	971269315	4975	4965	4975	4965	546
468	20241203	134100	968553135	4970	4970	4975	4970	32
469	20241203	134000	968393945	4965	4970	4970	4965	120
470	20241203	133900	967798030	4970	4970	4970	4970	79
471	20241203	133800	967405400	4970	4970	4970	4970	1
472	20241203	133700	967400430	4965	4965	4965	4965	0
473	20241203	133600	967400430	4965	4965	4965	4965	0
474	20241203	133500	967400430	4965	4965	4965	4965	0
475	20241203	133400	967400430	4965	4965	4965	4965	37
476	20241203	133300	967216725	4980	4980	4980	4980	362
477	20241203	133200	965413965	4980	4970	4980	4970	574
478	20241203	133100	962559665	4975	4975	4975	4975	1
479	20241203	133000	962554690	4965	4965	4965	4965	1
480	20241203	132900	962549725	4970	4970	4970	4970	0
481	20241203	132800	962549725	4970	4970	4970	4970	0
482	20241203	132700	962549725	4970	4970	4970	4970	33
483	20241203	132600	962385715	4975	4960	4975	4960	8
484	20241203	132500	962345990	4960	4970	4970	4960	1198
485	20241203	132400	956401665	4970	4970	4970	4970	0
486	20241203	132300	956401665	4970	4970	4970	4970	172
487	20241203	132200	955546825	4975	4975	4975	4975	0
488	20241203	132100	955546825	4975	4975	4975	4975	0
489	20241203	132000	955546825	4975	4975	4975	4975	600
490	20241203	131900	952561825	4975	4975	4975	4975	2
491	20241203	131800	952551875	4975	4975	4975	4975	0
492	20241203	131700	952551875	4975	4975	4975	4975	165
493	20241203	131600	951731000	4975	4975	4975	4975	0
494	20241203	131500	951731000	4975	4975	4975	4975	0
495	20241203	131400	951731000	4975	4975	4975	4975	100
496	20241203	131300	951233500	4980	4960	4980	4960	65
497	20241203	131200	950910100	4965	4975	4975	4965	4008
498	20241203	131100	930994045	4975	4975	4975	4975	0
499	20241203	131000	930994045	4975	4975	4975	4975	39
500	20241203	130900	930800020	4985	4985	4985	4985	18
501	20241203	130800	930710290	4985	4985	4985	4985	0
502	20241203	130700	930710290	4985	4980	4985	4980	33
503	20241203	130600	930545805	4985	4985	4985	4985	100
504	20241203	130500	930047305	4985	4985	4985	4985	0
505	20241203	130400	930047305	4985	4985	4985	4985	0
506	20241203	130300	930047305	4985	4985	4985	4985	733
507	20241203	130200	926393300	4980	4980	4980	4980	416
508	20241203	130100	924321620	4975	4965	4975	4965	515
509	20241203	130000	921761540	4965	4970	4970	4965	116
510	20241203	125900	921185590	4975	4980	4980	4975	166
511	20241203	125800	920359335	4975	4980	4980	4975	46
512	20241203	125700	920130340	4980	4980	4980	4980	0
513	20241203	125600	920130340	4980	4980	4980	4980	407
514	20241203	125500	918103480	4975	4975	4975	4975	1
515	20241203	125400	918098505	4975	4975	4975	4975	16
516	20241203	125300	918018905	4975	4975	4975	4975	228
517	20241203	125200	916884605	4975	4970	4975	4970	87
518	20241203	125100	916452070	4965	4965	4965	4965	1
519	20241203	125000	916447105	4970	4970	4970	4970	2
520	20241203	124900	916437165	4970	4970	4970	4970	130
521	20241203	124800	915791065	4970	4970	4970	4970	415
522	20241203	124700	913728515	4975	4975	4975	4975	46
523	20241203	124600	913499665	4975	4975	4975	4975	0
524	20241203	124500	913499665	4975	4975	4975	4975	57
525	20241203	124400	913216090	4980	4980	4980	4980	2
526	20241203	124300	913206130	4980	4980	4980	4980	0
527	20241203	124200	913206130	4980	4980	4980	4980	0
528	20241203	124100	913206130	4980	4980	4980	4980	309
529	20241203	124000	911667310	4980	4980	4980	4980	0
530	20241203	123900	911667310	4980	4980	4980	4980	0
531	20241203	123800	911667310	4980	4980	4980	4980	264
532	20241203	123700	910352590	4970	4970	4970	4970	46
533	20241203	123600	910123970	4970	4970	4970	4970	10
534	20241203	123500	910074270	4975	4975	4975	4975	10
535	20241203	123400	910024520	4975	4975	4975	4975	30
536	20241203	123300	909875270	4975	4975	4975	4975	190
537	20241203	123200	908930020	4975	4975	4975	4975	35
538	20241203	123100	908755895	4980	4980	4980	4980	7
539	20241203	123000	908721035	4980	4980	4980	4980	206
540	20241203	122900	907695155	4980	4980	4980	4980	29
541	20241203	122800	907550735	4980	4980	4980	4980	0
542	20241203	122700	907550735	4980	4975	4980	4975	2
543	20241203	122600	907540780	4980	4980	4980	4980	100
544	20241203	122500	907042780	4980	4980	4980	4980	13
545	20241203	122400	906978040	4980	4980	4980	4980	18
546	20241203	122300	906888400	4980	4980	4980	4980	0
547	20241203	122200	906888400	4980	4980	4980	4980	1
548	20241203	122100	906883420	4980	4980	4980	4980	68
549	20241203	122000	906544780	4985	4985	4985	4985	505
550	20241203	121900	904027355	4985	4985	4985	4985	800
551	20241203	121800	900039355	4985	4985	4985	4985	0
552	20241203	121700	900039355	4985	4985	4985	4985	0
553	20241203	121600	900039355	4985	4985	4985	4985	50
554	20241203	121500	899790105	4985	4980	4985	4980	100
555	20241203	121400	899291675	4975	4980	4980	4975	201
556	20241203	121300	898290700	4980	4980	4980	4980	149
557	20241203	121200	897548680	4980	4980	4980	4980	100
558	20241203	121100	897050680	4980	4980	4980	4980	0
559	20241203	121000	897050680	4980	4980	4980	4980	0
560	20241203	120900	897050680	4980	4980	4980	4980	0
561	20241203	120800	897050680	4980	4980	4980	4980	95
562	20241203	120700	896577580	4985	4985	4985	4985	0
563	20241203	120600	896577580	4985	4985	4985	4985	0
564	20241203	120500	896577580	4985	4985	4985	4985	1
565	20241203	120400	896572595	4985	4960	4985	4960	18661
566	20241203	120300	803825810	4975	4975	4975	4975	670
567	20241203	120200	800492560	4975	4975	4975	4970	869
568	20241203	120100	796171250	4975	4975	4975	4975	0
569	20241203	120000	796171250	4975	4975	4975	4975	0
570	20241203	115900	796171250	4975	4975	4975	4975	0
571	20241203	115800	796171250	4975	4975	4975	4975	0
572	20241203	115700	796171250	4975	4975	4975	4975	68
573	20241203	115600	795832950	4975	4970	4975	4970	40
574	20241203	115500	795633965	4970	4970	4975	4970	2111
575	20241203	115400	785141740	4970	4970	4970	4965	220
576	20241203	115300	784048500	4970	4970	4970	4970	0
577	20241203	115200	784048500	4970	4970	4970	4970	3
578	20241203	115100	784033590	4970	4965	4970	4965	58
579	20241203	115000	783745610	4970	4970	4970	4970	155
580	20241203	114900	782975260	4975	4975	4975	4975	0
581	20241203	114800	782975260	4975	4975	4975	4975	0
582	20241203	114700	782975260	4975	4975	4975	4975	15
583	20241203	114600	782900635	4975	4975	4975	4975	41
584	20241203	114500	782696660	4975	4975	4975	4975	0
585	20241203	114400	782696660	4975	4975	4975	4975	0
586	20241203	114300	782696660	4975	4975	4975	4975	10
587	20241203	114200	782646910	4975	4970	4975	4970	12
588	20241203	114100	782587220	4990	4990	4990	4990	0
589	20241203	114000	782587220	4990	4990	4990	4990	0
590	20241203	113900	782587220	4990	4990	4990	4990	0
591	20241203	113800	782587220	4990	4990	4990	4990	200
592	20241203	113700	781589220	4990	4990	4990	4990	0
593	20241203	113600	781589220	4990	4960	4990	4960	1092
594	20241203	113500	776172845	4960	5000	5000	4955	19249
595	20241203	113400	680609435	4995	5000	5000	4995	40
596	20241203	113300	680409625	4995	5000	5010	4995	343
597	20241203	113200	678694905	5020	4990	5020	4990	2082
598	20241203	113100	668290105	4990	4990	4990	4990	202
599	20241203	113000	667282125	4990	4990	4990	4990	1007
600	20241203	112900	662257195	4995	4995	4995	4995	0
601	20241203	112800	662257195	4995	4995	4995	4995	300
602	20241203	112700	660758695	4995	4990	5030	4990	7477
603	20241203	112600	623359760	4985	4985	4985	4985	999
604	20241203	112500	618379745	4985	4980	4985	4980	1592
605	20241203	112400	610448845	4980	4980	4980	4980	1
606	20241203	112300	610443865	4980	4980	4980	4980	217
607	20241203	112200	609363205	4985	4985	4985	4985	1204
608	20241203	112100	603361265	4985	4985	4985	4985	400
609	20241203	112000	601367265	4990	4985	4990	4985	523
610	20241203	111900	598759500	4985	4980	4985	4980	2425
611	20241203	111800	586676115	4980	4975	4980	4975	2921
612	20241203	111700	572135515	4970	4965	4970	4965	224
613	20241203	111600	571022260	4970	4970	4970	4970	132
614	20241203	111500	570366220	4965	4970	4970	4965	28
615	20241203	111400	570227105	4970	4975	4975	4970	110
616	20241203	111300	569680280	4975	4980	4980	4975	321
617	20241203	111200	568083295	4980	4980	4980	4980	919
618	20241203	111100	563506675	4975	4980	4980	4975	339
619	20241203	111000	561819855	4980	4965	4980	4940	3963
620	20241203	110900	542141260	4960	4960	4960	4960	0
621	20241203	110800	542141260	4960	4960	4960	4960	100
622	20241203	110700	541645260	4965	4970	4970	4965	987
623	20241203	110600	536739875	4970	4970	4970	4970	0
624	20241203	110500	536739875	4970	4965	4970	4965	1463
625	20241203	110400	529470825	4965	4965	4965	4965	560
626	20241203	110300	526690425	4950	4950	4950	4950	0
627	20241203	110200	526690425	4950	4950	4950	4950	28
628	20241203	110100	526551825	4960	4960	4960	4960	0
629	20241203	110000	526551825	4960	4955	4960	4955	492
630	20241203	105900	524111775	4950	4950	4950	4950	173
631	20241203	105800	523255425	4950	4950	4950	4950	48
632	20241203	105700	523017825	4950	4950	4950	4950	0
633	20241203	105600	523017825	4950	4950	4950	4950	0
634	20241203	105500	523017825	4950	4945	4950	4945	125
635	20241203	105400	522399325	4945	4945	4945	4945	133
636	20241203	105300	521741640	4940	4940	4940	4940	0
637	20241203	105200	521741640	4940	4940	4940	4940	0
638	20241203	105100	521741640	4940	4940	4940	4940	601
639	20241203	105000	518772700	4940	4940	4940	4940	1
640	20241203	104900	518767760	4950	4950	4950	4950	1042
641	20241203	104800	513609860	4945	4950	4950	4945	454
642	20241203	104700	511363300	4960	4960	4960	4960	2
643	20241203	104600	511353380	4960	4960	4960	4960	0
644	20241203	104500	511353380	4960	4960	4960	4960	0
645	20241203	104400	511353380	4960	4960	4960	4960	0
646	20241203	104300	511353380	4960	4960	4960	4960	80
647	20241203	104200	510956580	4960	4950	4960	4950	1612
648	20241203	104100	502967100	4950	4950	4950	4950	207
649	20241203	104000	501942450	4950	4950	4950	4950	10
650	20241203	103900	501892950	4950	4950	4950	4950	200
651	20241203	103800	500902950	4950	4950	4950	4950	4
652	20241203	103700	500883150	4960	4960	4960	4960	100
653	20241203	103600	500387150	4960	4960	4960	4960	1199
654	20241203	103500	494440110	4950	4950	4950	4950	71
655	20241203	103400	494088660	4960	4960	4960	4960	0
656	20241203	103300	494088660	4960	4960	4960	4960	0
657	20241203	103200	494088660	4960	4955	4960	4955	119
658	20241203	103100	493499000	4955	4955	4955	4955	40
659	20241203	103000	493300800	4940	4940	4940	4940	235
660	20241203	102900	492139900	4955	4955	4955	4955	0
661	20241203	102800	492139900	4955	4950	4955	4950	1950
662	20241203	102700	482482150	4960	4950	4960	4950	216
663	20241203	102600	481410840	4950	4950	4950	4950	300
664	20241203	102500	479925840	4960	4950	4960	4940	1624
665	20241203	102400	471880155	4940	4950	4950	4940	63
666	20241203	102300	471568875	4950	4950	4950	4950	0
667	20241203	102200	471568875	4950	4950	4950	4950	51
668	20241203	102100	471316425	4940	4940	4940	4940	0
669	20241203	102000	471316425	4940	4940	4940	4940	3
670	20241203	101900	471301605	4940	4940	4940	4940	512
671	20241203	101800	468772325	4945	4945	4945	4945	505
672	20241203	101700	466275100	4945	4945	4945	4945	17
673	20241203	101600	466191035	4955	4955	4955	4955	0
674	20241203	101500	466191035	4955	4955	4955	4955	8
675	20241203	101400	466151395	4945	4945	4945	4945	329
676	20241203	101300	464524490	4945	4945	4945	4945	185
677	20241203	101200	463609665	4945	4945	4945	4945	43
678	20241203	101100	463397030	4945	4945	4945	4945	0
679	20241203	101000	463397030	4945	4945	4945	4945	300
680	20241203	100900	461913530	4945	4945	4945	4945	0
681	20241203	100800	461913530	4945	4945	4945	4945	0
682	20241203	100700	461913530	4945	4945	4945	4945	1
683	20241203	100600	461908585	4950	4950	4950	4950	0
684	20241203	100500	461908585	4950	4955	4955	4950	368
685	20241203	100400	460086935	4965	4970	4970	4965	802
686	20241203	100300	456105000	4970	4965	4970	4965	1033
687	20241203	100200	450976150	4945	4945	4945	4945	0
688	20241203	100100	450976150	4945	4945	4945	4935	711
689	20241203	100000	447462900	4945	4960	4960	4945	270
690	20241203	095900	446126700	4965	4965	4965	4965	100
691	20241203	095800	445630200	4960	4960	4960	4960	0
692	20241203	095700	445630200	4960	4960	4960	4960	30
693	20241203	095600	445481400	4965	4965	4965	4965	0
694	20241203	095500	445481400	4965	4965	4965	4965	0
695	20241203	095400	445481400	4965	4965	4965	4965	20
696	20241203	095300	445382100	4965	4950	4965	4950	1654
697	20241203	095200	437183030	4950	4950	4950	4950	15
698	20241203	095100	437108780	4950	4950	4950	4930	408
699	20241203	095000	435096000	4930	4955	4955	4930	9083
700	20241203	094900	390196180	4955	4965	4965	4955	1668
701	20241203	094800	381919010	4975	4975	4975	4975	63
702	20241203	094700	381605585	4975	4975	4980	4970	2856
703	20241203	094600	367396980	4965	4950	4965	4950	7919
704	20241203	094500	328154870	4915	4915	4915	4915	5
705	20241203	094400	328130295	4950	4945	4950	4940	1827
706	20241203	094300	319094620	4945	4945	4945	4910	98
707	20241203	094200	318610090	4945	4940	4945	4940	529
708	20241203	094100	315995905	4940	4940	4940	4940	4
709	20241203	094000	315976145	4935	4935	4935	4935	2797
710	20241203	093900	302172950	4935	4935	4935	4935	0
711	20241203	093800	302172950	4935	4935	4935	4935	0
712	20241203	093700	302172950	4935	4925	4935	4905	666
713	20241203	093600	298890215	4930	4930	4930	4930	20
714	20241203	093500	298791615	4930	4925	4930	4925	416
715	20241203	093400	296742740	4925	4925	4925	4925	414
716	20241203	093300	294703790	4925	4925	4925	4925	29
717	20241203	093200	294560965	4930	4930	4930	4930	10
718	20241203	093100	294511665	4945	4945	4945	4945	0
719	20241203	093000	294511665	4945	4945	4945	4945	0
720	20241203	092900	294511665	4945	4920	4945	4920	1620
721	20241203	092800	286541240	4925	4925	4925	4925	604
722	20241203	092700	283566540	4925	4925	4925	4925	200
723	20241203	092600	282581540	4920	4930	4930	4920	5
724	20241203	092500	282556920	4945	4945	4945	4945	389
725	20241203	092400	280633315	4945	4945	4945	4945	2
726	20241203	092300	280623425	4950	4920	4950	4920	3660
727	20241203	092200	262536395	4950	4950	4950	4950	261
728	20241203	092100	261244445	4940	4940	4950	4940	141
729	20241203	092000	260546525	4950	4950	4955	4950	2503
730	20241203	091900	248154285	4950	4925	4950	4925	2148
731	20241203	091800	237555145	4925	4925	4925	4875	1959
732	20241203	091700	227951390	4935	4940	4940	4935	79
733	20241203	091600	227561165	4905	4915	4945	4905	235
734	20241203	091500	226406180	4960	4965	4965	4960	246
735	20241203	091400	225185770	4975	4870	4980	4870	5069
736	20241203	091300	200026240	4965	4950	4965	4765	11377
737	20241203	091200	144525785	4940	4940	4945	4870	2493
738	20241203	091100	132231500	4940	4945	4945	4940	61
739	20241203	091000	131930115	4940	4970	4970	4940	453
740	20241203	090900	129691105	4975	4985	4985	4975	1851
741	20241203	090800	120470390	4985	4965	4985	4960	7040
742	20241203	090700	85485235	4965	4960	4965	4930	928
743	20241203	090600	80882455	4960	4945	4960	4930	2709
744	20241203	090500	67472850	4950	4940	4950	4940	2566
745	20241203	090400	54790960	4935	4925	4935	4925	2424
746	20241203	090300	42841625	4925	4935	4935	4910	637
747	20241203	090200	39713695	4935	4950	4950	4930	1103
748	20241203	090100	34267375	4950	4925	4950	4925	4791
749	20241203	090000	10591385	4910	4835	4910	4835	2177