KissMeData/321820/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211800	2727376160	16930	16930	16930	16930	3117
3	20241205	211700	2727376160	16930	16930	16930	16930	0
4	20241205	211600	2727376160	16930	16930	16930	16930	0
5	20241205	211500	2727376160	16930	16930	16930	16930	0
6	20241205	211400	2727376160	16930	16930	16930	16930	0
7	20241205	211300	2727376160	16930	16930	16930	16930	0
8	20241205	211200	2727376160	16930	16930	16930	16930	0
9	20241205	211100	2727376160	16930	16930	16930	16930	0
10	20241205	211000	2727376160	16930	16930	16930	16930	0
11	20241205	210900	2727376160	16930	16930	16930	16930	0
12	20241205	210800	2727376160	16930	16930	16930	16930	0
13	20241205	210700	2727376160	16930	16930	16930	16930	0
14	20241205	210600	2727376160	16930	16930	16930	16930	0
15	20241205	210500	2727376160	16930	16930	16930	16930	0
16	20241205	210400	2727376160	16930	16930	16930	16930	0
17	20241205	210300	2727376160	16930	16930	16930	16930	0
18	20241205	210200	2727376160	16930	16930	16930	16930	0
19	20241205	210100	2727376160	16930	16930	16930	16930	0
20	20241205	210000	2727376160	16930	16930	16930	16930	0
21	20241205	205900	2727376160	16930	16930	16930	16930	0
22	20241205	205800	2727376160	16930	16930	16930	16930	0
23	20241205	205700	2727376160	16930	16930	16930	16930	0
24	20241205	205600	2727376160	16930	16930	16930	16930	0
25	20241205	205500	2727376160	16930	16930	16930	16930	0
26	20241205	205400	2727376160	16930	16930	16930	16930	0
27	20241205	205300	2727376160	16930	16930	16930	16930	0
28	20241205	205200	2727376160	16930	16930	16930	16930	0
29	20241205	205100	2727376160	16930	16930	16930	16930	0
30	20241205	205000	2727376160	16930	16930	16930	16930	0
31	20241205	204900	2727376160	16930	16930	16930	16930	0
32	20241205	204800	2727376160	16930	16930	16930	16930	3117
33	20241205	204700	2727376160	16930	16930	16930	16930	0
34	20241205	204600	2727376160	16930	16930	16930	16930	0
35	20241205	204500	2727376160	16930	16930	16930	16930	0
36	20241205	204400	2727376160	16930	16930	16930	16930	0
37	20241205	204300	2727376160	16930	16930	16930	16930	0
38	20241205	204200	2727376160	16930	16930	16930	16930	0
39	20241205	204100	2727376160	16930	16930	16930	16930	0
40	20241205	204000	2727376160	16930	16930	16930	16930	0
41	20241205	203900	2727376160	16930	16930	16930	16930	0
42	20241205	203800	2727376160	16930	16930	16930	16930	0
43	20241205	203700	2727376160	16930	16930	16930	16930	0
44	20241205	203600	2727376160	16930	16930	16930	16930	0
45	20241205	203500	2727376160	16930	16930	16930	16930	0
46	20241205	203400	2727376160	16930	16930	16930	16930	0
47	20241205	203300	2727376160	16930	16930	16930	16930	0
48	20241205	203200	2727376160	16930	16930	16930	16930	0
49	20241205	203100	2727376160	16930	16930	16930	16930	0
50	20241205	203000	2727376160	16930	16930	16930	16930	0
51	20241205	202900	2727376160	16930	16930	16930	16930	0
52	20241205	202800	2727376160	16930	16930	16930	16930	0
53	20241205	202700	2727376160	16930	16930	16930	16930	0
54	20241205	202600	2727376160	16930	16930	16930	16930	0
55	20241205	202500	2727376160	16930	16930	16930	16930	0
56	20241205	202400	2727376160	16930	16930	16930	16930	0
57	20241205	202300	2727376160	16930	16930	16930	16930	0
58	20241205	202200	2727376160	16930	16930	16930	16930	0
59	20241205	202100	2727376160	16930	16930	16930	16930	0
60	20241205	202000	2727376160	16930	16930	16930	16930	0
61	20241205	201900	2727376160	16930	16930	16930	16930	0
62	20241205	201800	2727376160	16930	16930	16930	16930	3117
63	20241205	201700	2727376160	16930	16930	16930	16930	0
64	20241205	201600	2727376160	16930	16930	16930	16930	0
65	20241205	201500	2727376160	16930	16930	16930	16930	0
66	20241205	201400	2727376160	16930	16930	16930	16930	0
67	20241205	201300	2727376160	16930	16930	16930	16930	0
68	20241205	201200	2727376160	16930	16930	16930	16930	0
69	20241205	201100	2727376160	16930	16930	16930	16930	0
70	20241205	201000	2727376160	16930	16930	16930	16930	0
71	20241205	200900	2727376160	16930	16930	16930	16930	0
72	20241205	200800	2727376160	16930	16930	16930	16930	0
73	20241205	200700	2727376160	16930	16930	16930	16930	0
74	20241205	200600	2727376160	16930	16930	16930	16930	0
75	20241205	200500	2727376160	16930	16930	16930	16930	0
76	20241205	200400	2727376160	16930	16930	16930	16930	0
77	20241205	200300	2727376160	16930	16930	16930	16930	0
78	20241205	200200	2727376160	16930	16930	16930	16930	0
79	20241205	200100	2727376160	16930	16930	16930	16930	0
80	20241205	200000	2727376160	16930	16930	16930	16930	0
81	20241205	195900	2727376160	16930	16930	16930	16930	0
82	20241205	195800	2727376160	16930	16930	16930	16930	0
83	20241205	195700	2727376160	16930	16930	16930	16930	0
84	20241205	195600	2727376160	16930	16930	16930	16930	0
85	20241205	195500	2727376160	16930	16930	16930	16930	0
86	20241205	195400	2727376160	16930	16930	16930	16930	0
87	20241205	195300	2727376160	16930	16930	16930	16930	0
88	20241205	195200	2727376160	16930	16930	16930	16930	0
89	20241205	195100	2727376160	16930	16930	16930	16930	0
90	20241205	195000	2727376160	16930	16930	16930	16930	0
91	20241205	194900	2727376160	16930	16930	16930	16930	0
92	20241205	194800	2727376160	16930	16930	16930	16930	3117
93	20241205	194700	2727376160	16930	16930	16930	16930	0
94	20241205	194600	2727376160	16930	16930	16930	16930	0
95	20241205	194500	2727376160	16930	16930	16930	16930	0
96	20241205	194400	2727376160	16930	16930	16930	16930	0
97	20241205	194300	2727376160	16930	16930	16930	16930	0
98	20241205	194200	2727376160	16930	16930	16930	16930	0
99	20241205	194100	2727376160	16930	16930	16930	16930	0
100	20241205	194000	2727376160	16930	16930	16930	16930	0
101	20241205	193900	2727376160	16930	16930	16930	16930	0
102	20241205	193800	2727376160	16930	16930	16930	16930	0
103	20241205	193700	2727376160	16930	16930	16930	16930	0
104	20241205	193600	2727376160	16930	16930	16930	16930	0
105	20241205	193500	2727376160	16930	16930	16930	16930	0
106	20241205	193400	2727376160	16930	16930	16930	16930	0
107	20241205	193300	2727376160	16930	16930	16930	16930	0
108	20241205	193200	2727376160	16930	16930	16930	16930	0
109	20241205	193100	2727376160	16930	16930	16930	16930	0
110	20241205	193000	2727376160	16930	16930	16930	16930	0
111	20241205	192900	2727376160	16930	16930	16930	16930	0
112	20241205	192800	2727376160	16930	16930	16930	16930	0
113	20241205	192700	2727376160	16930	16930	16930	16930	0
114	20241205	192600	2727376160	16930	16930	16930	16930	0
115	20241205	192500	2727376160	16930	16930	16930	16930	0
116	20241205	192400	2727376160	16930	16930	16930	16930	0
117	20241205	192300	2727376160	16930	16930	16930	16930	0
118	20241205	192200	2727376160	16930	16930	16930	16930	0
119	20241205	192100	2727376160	16930	16930	16930	16930	0
120	20241205	192000	2727376160	16930	16930	16930	16930	0
121	20241205	191900	2727376160	16930	16930	16930	16930	0
122	20241205	191800	2727376160	16930	16930	16930	16930	3117
123	20241205	191700	2727376160	16930	16930	16930	16930	0
124	20241205	191600	2727376160	16930	16930	16930	16930	0
125	20241205	191500	2727376160	16930	16930	16930	16930	0
126	20241205	191400	2727376160	16930	16930	16930	16930	0
127	20241205	191300	2727376160	16930	16930	16930	16930	0
128	20241205	191200	2727376160	16930	16930	16930	16930	0
129	20241205	191100	2727376160	16930	16930	16930	16930	0
130	20241205	191000	2727376160	16930	16930	16930	16930	0
131	20241205	190900	2727376160	16930	16930	16930	16930	0
132	20241205	190800	2727376160	16930	16930	16930	16930	0
133	20241205	190700	2727376160	16930	16930	16930	16930	0
134	20241205	190600	2727376160	16930	16930	16930	16930	0
135	20241205	190500	2727376160	16930	16930	16930	16930	0
136	20241205	190400	2727376160	16930	16930	16930	16930	0
137	20241205	190300	2727376160	16930	16930	16930	16930	0
138	20241205	190200	2727376160	16930	16930	16930	16930	0
139	20241205	190100	2727376160	16930	16930	16930	16930	0
140	20241205	190000	2727376160	16930	16930	16930	16930	0
141	20241205	185900	2727376160	16930	16930	16930	16930	0
142	20241205	185800	2727376160	16930	16930	16930	16930	0
143	20241205	185700	2727376160	16930	16930	16930	16930	0
144	20241205	185600	2727376160	16930	16930	16930	16930	0
145	20241205	185500	2727376160	16930	16930	16930	16930	0
146	20241205	185400	2727376160	16930	16930	16930	16930	0
147	20241205	185300	2727376160	16930	16930	16930	16930	0
148	20241205	185200	2727376160	16930	16930	16930	16930	0
149	20241205	185100	2727376160	16930	16930	16930	16930	0
150	20241205	185000	2727376160	16930	16930	16930	16930	0
151	20241205	184900	2727376160	16930	16930	16930	16930	0
152	20241205	184800	2727376160	16930	16930	16930	16930	3117
153	20241205	184700	2727376160	16930	16930	16930	16930	0
154	20241205	184600	2727376160	16930	16930	16930	16930	0
155	20241205	184500	2727376160	16930	16930	16930	16930	0
156	20241205	184400	2727376160	16930	16930	16930	16930	0
157	20241205	184300	2727376160	16930	16930	16930	16930	0
158	20241205	184200	2727376160	16930	16930	16930	16930	0
159	20241205	184100	2727376160	16930	16930	16930	16930	0
160	20241205	184000	2727376160	16930	16930	16930	16930	0
161	20241205	183900	2727376160	16930	16930	16930	16930	0
162	20241205	183800	2727376160	16930	16930	16930	16930	0
163	20241205	183700	2727376160	16930	16930	16930	16930	0
164	20241205	183600	2727376160	16930	16930	16930	16930	0
165	20241205	183500	2727376160	16930	16930	16930	16930	0
166	20241205	183400	2727376160	16930	16930	16930	16930	0
167	20241205	183300	2727376160	16930	16930	16930	16930	0
168	20241205	183200	2727376160	16930	16930	16930	16930	0
169	20241205	183100	2727376160	16930	16930	16930	16930	0
170	20241205	183000	2727376160	16930	16930	16930	16930	0
171	20241205	182900	2727376160	16930	16930	16930	16930	0
172	20241205	182800	2727376160	16930	16930	16930	16930	0
173	20241205	182700	2727376160	16930	16930	16930	16930	0
174	20241205	182600	2727376160	16930	16930	16930	16930	0
175	20241205	182500	2727376160	16930	16930	16930	16930	0
176	20241205	182400	2727376160	16930	16930	16930	16930	0
177	20241205	182300	2727376160	16930	16930	16930	16930	0
178	20241205	182200	2727376160	16930	16930	16930	16930	0
179	20241205	182100	2727376160	16930	16930	16930	16930	0
180	20241205	182000	2727376160	16930	16930	16930	16930	0
181	20241205	181900	2727376160	16930	16930	16930	16930	0
182	20241205	181800	2727376160	16930	16930	16930	16930	3117
183	20241205	181700	2727376160	16930	16930	16930	16930	0
184	20241205	181600	2727376160	16930	16930	16930	16930	0
185	20241205	181500	2727376160	16930	16930	16930	16930	0
186	20241205	181400	2727376160	16930	16930	16930	16930	0
187	20241205	181300	2727376160	16930	16930	16930	16930	0
188	20241205	181200	2727376160	16930	16930	16930	16930	0
189	20241205	181100	2727376160	16930	16930	16930	16930	0
190	20241205	181000	2727376160	16930	16930	16930	16930	0
191	20241205	180900	2727376160	16930	16930	16930	16930	0
192	20241205	180800	2727376160	16930	16930	16930	16930	0
193	20241205	180700	2727376160	16930	16930	16930	16930	0
194	20241205	180600	2727376160	16930	16930	16930	16930	0
195	20241205	180500	2727376160	16930	16930	16930	16930	0
196	20241205	180400	2727376160	16930	16930	16930	16930	0
197	20241205	180300	2727376160	16930	16930	16930	16930	0
198	20241205	180200	2727376160	16930	16930	16930	16930	0
199	20241205	180100	2727376160	16930	16930	16930	16930	0
200	20241205	180000	2727376160	16930	16930	16930	16930	0
201	20241205	175900	2727376160	16930	16930	16930	16930	0
202	20241205	175800	2727376160	16930	16930	16930	16930	0
203	20241205	175700	2727376160	16930	16930	16930	16930	0
204	20241205	175600	2727376160	16930	16930	16930	16930	0
205	20241205	175500	2727376160	16930	16930	16930	16930	0
206	20241205	175400	2727376160	16930	16930	16930	16930	0
207	20241205	175300	2727376160	16930	16930	16930	16930	0
208	20241205	175200	2727376160	16930	16930	16930	16930	0
209	20241205	175100	2727376160	16930	16930	16930	16930	0
210	20241205	175000	2727376160	16930	16930	16930	16930	0
211	20241205	174900	2727376160	16930	16930	16930	16930	0
212	20241205	174800	2727376160	16930	16930	16930	16930	3117
213	20241205	174700	2727376160	16930	16930	16930	16930	0
214	20241205	174600	2727376160	16930	16930	16930	16930	0
215	20241205	174500	2727376160	16930	16930	16930	16930	0
216	20241205	174400	2727376160	16930	16930	16930	16930	0
217	20241205	174300	2727376160	16930	16930	16930	16930	0
218	20241205	174200	2727376160	16930	16930	16930	16930	0
219	20241205	174100	2727376160	16930	16930	16930	16930	0
220	20241205	174000	2727376160	16930	16930	16930	16930	0
221	20241205	173900	2727376160	16930	16930	16930	16930	0
222	20241205	173800	2727376160	16930	16930	16930	16930	0
223	20241205	173700	2727376160	16930	16930	16930	16930	0
224	20241205	173600	2727376160	16930	16930	16930	16930	0
225	20241205	173500	2727376160	16930	16930	16930	16930	0
226	20241205	173400	2727376160	16930	16930	16930	16930	0
227	20241205	173300	2727376160	16930	16930	16930	16930	0
228	20241205	173200	2727376160	16930	16930	16930	16930	0
229	20241205	173100	2727376160	16930	16930	16930	16930	0
230	20241205	173000	2727376160	16930	16930	16930	16930	0
231	20241205	172900	2727376160	16930	16930	16930	16930	0
232	20241205	172800	2727376160	16930	16930	16930	16930	0
233	20241205	172700	2727376160	16930	16930	16930	16930	0
234	20241205	172600	2727376160	16930	16930	16930	16930	0
235	20241205	172500	2727376160	16930	16930	16930	16930	0
236	20241205	172400	2727376160	16930	16930	16930	16930	0
237	20241205	172300	2727376160	16930	16930	16930	16930	0
238	20241205	172200	2727376160	16930	16930	16930	16930	0
239	20241205	172100	2727376160	16930	16930	16930	16930	0
240	20241205	172000	2727376160	16930	16930	16930	16930	0
241	20241205	171900	2727376160	16930	16930	16930	16930	0
242	20241205	171800	2727376160	16930	16930	16930	16930	3117
243	20241205	171700	2727376160	16930	16930	16930	16930	0
244	20241205	171600	2727376160	16930	16930	16930	16930	0
245	20241205	171500	2727376160	16930	16930	16930	16930	0
246	20241205	171400	2727376160	16930	16930	16930	16930	0
247	20241205	171300	2727376160	16930	16930	16930	16930	0
248	20241205	171200	2727376160	16930	16930	16930	16930	0
249	20241205	171100	2727376160	16930	16930	16930	16930	0
250	20241205	171000	2727376160	16930	16930	16930	16930	0
251	20241205	170900	2727376160	16930	16930	16930	16930	0
252	20241205	170800	2727376160	16930	16930	16930	16930	0
253	20241205	170700	2727376160	16930	16930	16930	16930	0
254	20241205	170600	2727376160	16930	16930	16930	16930	0
255	20241205	170500	2727376160	16930	16930	16930	16930	0
256	20241205	170400	2727376160	16930	16930	16930	16930	0
257	20241205	170300	2727376160	16930	16930	16930	16930	0
258	20241205	170200	2727376160	16930	16930	16930	16930	0
259	20241205	170100	2727376160	16930	16930	16930	16930	0
260	20241205	170000	2727376160	16930	16930	16930	16930	0
261	20241205	165900	2727376160	16930	16930	16930	16930	0
262	20241205	165800	2727376160	16930	16930	16930	16930	0
263	20241205	165700	2727376160	16930	16930	16930	16930	0
264	20241205	165600	2727376160	16930	16930	16930	16930	0
265	20241205	165500	2727376160	16930	16930	16930	16930	0
266	20241205	165400	2727376160	16930	16930	16930	16930	0
267	20241205	165300	2727376160	16930	16930	16930	16930	0
268	20241205	165200	2727376160	16930	16930	16930	16930	0
269	20241205	165100	2727376160	16930	16930	16930	16930	0
270	20241205	165000	2727376160	16930	16930	16930	16930	0
271	20241205	164900	2727376160	16930	16930	16930	16930	0
272	20241205	164800	2727376160	16930	16930	16930	16930	3117
273	20241205	164700	2727376160	16930	16930	16930	16930	0
274	20241205	164600	2727376160	16930	16930	16930	16930	0
275	20241205	164500	2727376160	16930	16930	16930	16930	0
276	20241205	164400	2727376160	16930	16930	16930	16930	0
277	20241205	164300	2727376160	16930	16930	16930	16930	0
278	20241205	164200	2727376160	16930	16930	16930	16930	0
279	20241205	164100	2727376160	16930	16930	16930	16930	0
280	20241205	164000	2727376160	16930	16930	16930	16930	0
281	20241205	163900	2727376160	16930	16930	16930	16930	0
282	20241205	163800	2727376160	16930	16930	16930	16930	0
283	20241205	163700	2727376160	16930	16930	16930	16930	0
284	20241205	163600	2727376160	16930	16930	16930	16930	0
285	20241205	163500	2727376160	16930	16930	16930	16930	0
286	20241205	163400	2727376160	16930	16930	16930	16930	0
287	20241205	163300	2727376160	16930	16930	16930	16930	0
288	20241205	163200	2727376160	16930	16930	16930	16930	0
289	20241205	163100	2727376160	16930	16930	16930	16930	0
290	20241205	163000	2727376160	16930	16930	16930	16930	0
291	20241205	162900	2727376160	16930	16930	16930	16930	0
292	20241205	162800	2727376160	16930	16930	16930	16930	0
293	20241205	162700	2727376160	16930	16930	16930	16930	0
294	20241205	162600	2727376160	16930	16930	16930	16930	0
295	20241205	162500	2727376160	16930	16930	16930	16930	0
296	20241205	162400	2727376160	16930	16930	16930	16930	0
297	20241205	162300	2727376160	16930	16930	16930	16930	0
298	20241205	162200	2727376160	16930	16930	16930	16930	0
299	20241205	162100	2727376160	16930	16930	16930	16930	0
300	20241205	162000	2727376160	16930	16930	16930	16930	0
301	20241205	161900	2727376160	16930	16930	16930	16930	0
302	20241205	161800	2727376160	16930	16930	16930	16930	3117
303	20241205	161700	2727376160	16930	16930	16930	16930	0
304	20241205	161600	2727376160	16930	16930	16930	16930	0
305	20241205	161500	2727376160	16930	16930	16930	16930	0
306	20241205	161400	2727376160	16930	16930	16930	16930	0
307	20241205	161300	2727376160	16930	16930	16930	16930	0
308	20241205	161200	2727376160	16930	16930	16930	16930	0
309	20241205	161100	2727376160	16930	16930	16930	16930	0
310	20241205	161000	2727376160	16930	16930	16930	16930	0
311	20241205	160900	2727376160	16930	16930	16930	16930	0
312	20241205	160800	2727376160	16930	16930	16930	16930	0
313	20241205	160700	2727376160	16930	16930	16930	16930	0
314	20241205	160600	2727376160	16930	16930	16930	16930	0
315	20241205	160500	2727376160	16930	16930	16930	16930	0
316	20241205	160400	2727376160	16930	16930	16930	16930	0
317	20241205	160300	2727376160	16930	16930	16930	16930	0
318	20241205	160200	2727376160	16930	16930	16930	16930	0
319	20241205	160100	2727376160	16930	16930	16930	16930	0
320	20241205	160000	2727376160	16930	16930	16930	16930	0
321	20241205	155900	2727376160	16930	16930	16930	16930	0
322	20241205	155800	2727376160	16930	16930	16930	16930	0
323	20241205	155700	2727376160	16930	16930	16930	16930	0
324	20241205	155600	2727376160	16930	16930	16930	16930	0
325	20241205	155500	2727376160	16930	16930	16930	16930	0
326	20241205	155400	2727376160	16930	16930	16930	16930	0
327	20241205	155300	2727376160	16930	16930	16930	16930	0
328	20241205	155200	2727376160	16930	16930	16930	16930	0
329	20241205	155100	2727376160	16930	16930	16930	16930	0
330	20241205	155000	2727376160	16930	16930	16930	16930	0
331	20241205	154900	2727376160	16930	16930	16930	16930	0
332	20241205	154800	2727376160	16930	16930	16930	16930	3117
333	20241205	154700	2727376160	16930	16930	16930	16930	0
334	20241205	154600	2727376160	16930	16930	16930	16930	0
335	20241205	154500	2727376160	16930	16930	16930	16930	0
336	20241205	154400	2727376160	16930	16930	16930	16930	0
337	20241205	154300	2727376160	16930	16930	16930	16930	0
338	20241205	154200	2727376160	16930	16930	16930	16930	0
339	20241205	154100	2727376160	16930	16930	16930	16930	0
340	20241205	154000	2727376160	16930	16930	16930	16930	0
341	20241205	153900	2727376160	16930	16930	16930	16930	0
342	20241205	153800	2727376160	16930	16930	16930	16930	0
343	20241205	153700	2727376160	16930	16930	16930	16930	0
344	20241205	153600	2727376160	16930	16930	16930	16930	0
345	20241205	153500	2727376160	16930	16930	16930	16930	0
346	20241205	153400	2727376160	16930	16930	16930	16930	0
347	20241205	153300	2727376160	16930	16930	16930	16930	0
348	20241205	153200	2727376160	16930	16930	16930	16930	0
349	20241205	153100	2727376160	16930	16930	16930	16930	0
350	20241205	153000	2727376160	16930	16930	16930	16930	3117
351	20241205	152900	2674605350	16950	16950	16950	16950	0
352	20241205	152800	2674605350	16950	16950	16950	16950	0
353	20241205	152700	2674605350	16950	16950	16950	16950	0
354	20241205	152600	2674605350	16950	16950	16950	16950	0
355	20241205	152500	2674605350	16950	16950	16950	16950	0
356	20241205	152400	2674605350	16950	16950	16950	16950	0
357	20241205	152300	2674605350	16950	16950	16950	16950	0
358	20241205	152200	2674605350	16950	16950	16950	16950	0
359	20241205	152100	2674605350	16950	16950	16950	16950	0
360	20241205	152000	2674605350	16950	16950	16950	16950	0
361	20241205	151900	2674605350	16950	16970	16970	16950	1450
362	20241205	151800	2650013630	16970	16970	16970	16970	271
363	20241205	151700	2645414760	16970	16970	16970	16960	423
364	20241205	151600	2638236480	16960	16970	16970	16960	119
365	20241205	151500	2636218210	17000	17000	17000	16970	957
366	20241205	151400	2619956830	17000	17010	17010	17000	336
367	20241205	151300	2614244020	17020	17020	17020	17020	53
368	20241205	151200	2613341960	17020	17040	17040	17010	73
369	20241205	151100	2612099600	17000	17040	17040	17000	707
370	20241205	151000	2600058990	17000	17040	17040	17000	242
371	20241205	150900	2595938270	17040	17040	17040	17030	28
372	20241205	150800	2595461200	17040	17040	17040	17040	5
373	20241205	150700	2595376000	17040	17000	17040	16990	967
374	20241205	150600	2578944790	17000	17000	17000	17000	15
375	20241205	150500	2578689790	16990	17010	17040	16990	445
376	20241205	150400	2571125470	17000	17000	17000	17000	287
377	20241205	150300	2566246470	17000	16990	17000	16990	1412
378	20241205	150200	2542243110	16980	16980	16980	16980	100
379	20241205	150100	2540545110	16970	16970	16970	16970	100
380	20241205	150000	2538848110	16990	16990	17050	16970	212
381	20241205	145900	2535245720	16990	16990	16990	16990	0
382	20241205	145800	2535245720	16990	16990	16990	16990	13
383	20241205	145700	2535024850	16960	16970	16980	16960	348
384	20241205	145600	2529119380	16970	16970	16970	16960	48
385	20241205	145500	2528305000	16970	16970	16970	16970	205
386	20241205	145400	2524826150	16970	16960	16970	16960	55
387	20241205	145300	2523893300	16960	16960	16970	16960	168
388	20241205	145200	2521043130	16960	16950	16970	16940	179
389	20241205	145100	2518009090	16950	16960	16960	16950	223
390	20241205	145000	2514228640	16950	16950	16950	16950	155
391	20241205	144900	2511601390	16950	16970	16970	16950	1430
392	20241205	144800	2487362310	16960	16990	16990	16950	2194
393	20241205	144700	2450110260	16980	16990	16990	16980	374
394	20241205	144600	2443759440	16980	17020	17020	16980	6147
395	20241205	144500	2339234820	17030	17040	17040	17030	164
396	20241205	144400	2336440900	17040	17040	17040	17040	38
397	20241205	144300	2335793380	17040	17040	17040	17040	0
398	20241205	144200	2335793380	17040	17040	17040	17040	0
399	20241205	144100	2335793380	17040	17050	17050	17040	100
400	20241205	144000	2334089370	17040	17040	17040	17040	0
401	20241205	143900	2334089370	17040	17050	17050	17040	12
402	20241205	143800	2333884820	17040	17030	17040	17030	4
403	20241205	143700	2333816690	17100	17060	17100	17060	4
404	20241205	143600	2333748380	17030	17030	17030	17030	90
405	20241205	143500	2332215680	17030	17030	17030	17030	99
406	20241205	143400	2330529710	17030	17040	17050	17030	59
407	20241205	143300	2329524910	17080	17080	17080	17080	12
408	20241205	143200	2329319950	17080	17080	17080	17080	21
409	20241205	143100	2328961270	17030	17030	17030	17030	28
410	20241205	143000	2328484430	17020	17080	17080	17020	7
411	20241205	142900	2328365170	17020	17020	17020	17020	20
412	20241205	142800	2328024770	17020	17020	17020	17010	1200
413	20241205	142700	2307610430	17010	17070	17070	17010	686
414	20241205	142600	2295928710	17080	17080	17080	17080	104
415	20241205	142500	2294152390	17090	17090	17090	17090	2
416	20241205	142400	2294118210	17100	17130	17130	17100	226
417	20241205	142300	2290247520	17130	17130	17130	17130	0
418	20241205	142200	2290247520	17130	17100	17130	17100	1567
419	20241205	142100	2263412220	17030	17070	17070	17030	226
420	20241205	142000	2259559190	17070	17110	17110	17070	97
421	20241205	141900	2257900320	17120	17120	17120	17120	0
422	20241205	141800	2257900320	17120	17120	17120	17120	1
423	20241205	141700	2257883200	17080	17080	17080	17080	91
424	20241205	141600	2256328920	17080	17070	17080	17070	19
425	20241205	141500	2256004580	17070	17070	17070	17070	3
426	20241205	141400	2255953370	17030	17070	17070	17030	25
427	20241205	141300	2255527200	17070	17070	17070	17070	16
428	20241205	141200	2255254080	17080	17050	17080	17010	316
429	20241205	141100	2249870420	17010	17010	17010	17010	0
430	20241205	141000	2249870420	17010	17020	17020	17000	1166
431	20241205	140900	2230039030	17110	17020	17110	17020	80
432	20241205	140800	2228677340	17000	17100	17100	17000	6480
433	20241205	140700	2118333480	17100	17100	17100	17100	186
434	20241205	140600	2115152880	17100	17100	17100	17100	19
435	20241205	140500	2114827980	17090	17100	17100	17090	11
436	20241205	140400	2114639980	17100	17100	17100	17100	129
437	20241205	140300	2112434080	17100	17100	17100	17100	151
438	20241205	140200	2109851980	17100	17090	17100	17090	36
439	20241205	140100	2109236540	17090	17100	17100	17090	270
440	20241205	140000	2104619910	17100	17100	17100	17100	101
441	20241205	135900	2102892810	17090	17100	17100	17090	378
442	20241205	135800	2096432210	17090	17100	17100	17090	1000
443	20241205	135700	2079333560	17100	17100	17100	17100	449
444	20241205	135600	2071655660	17100	17100	17100	17100	9
445	20241205	135500	2071501760	17100	17090	17100	17090	34
446	20241205	135400	2070920480	17090	17090	17090	17090	115
447	20241205	135300	2068955130	17090	17060	17090	17060	89
448	20241205	135200	2067436730	17060	17060	17060	17060	0
449	20241205	135100	2067436730	17060	17060	17060	17060	100
450	20241205	135000	2065730730	17060	17060	17060	17060	7
451	20241205	134900	2065611310	17050	17050	17050	17050	40
452	20241205	134800	2064929310	17050	17050	17050	17050	195
453	20241205	134700	2061604560	17050	17050	17050	17050	0
454	20241205	134600	2061604560	17050	17100	17100	17050	40
455	20241205	134500	2060921040	17100	17100	17100	17100	0
456	20241205	134400	2060921040	17100	17100	17100	17100	36
457	20241205	134300	2060305440	17100	17100	17100	17050	2714
458	20241205	134200	2014003900	17100	17110	17110	17100	625
459	20241205	134100	2003315560	17110	17120	17120	17110	420
460	20241205	134000	1996128920	17130	17120	17130	17120	12
461	20241205	133900	1995923440	17120	17120	17120	17120	0
462	20241205	133800	1995923440	17120	17120	17120	17120	0
463	20241205	133700	1995923440	17120	17120	17120	17120	7
464	20241205	133600	1995803600	17120	17120	17120	17120	0
465	20241205	133500	1995803600	17120	17120	17120	17120	0
466	20241205	133400	1995803600	17120	17120	17120	17120	0
467	20241205	133300	1995803600	17120	17120	17120	17120	23
468	20241205	133200	1995409840	17110	17120	17120	17110	194
469	20241205	133100	1992090360	17120	17120	17120	17120	4
470	20241205	133000	1992021880	17120	17120	17120	17120	9
471	20241205	132900	1991867800	17110	17120	17120	17110	120
472	20241205	132800	1989814510	17120	17120	17120	17110	372
473	20241205	132700	1983446570	17120	17130	17130	17120	329
474	20241205	132600	1977814080	17130	17140	17140	17130	286
475	20241205	132500	1972914880	17140	17140	17140	17140	100
476	20241205	132400	1971200880	17140	17150	17150	17140	773
477	20241205	132300	1957951550	17150	17150	17150	17150	0
478	20241205	132200	1957951550	17150	17140	17150	17140	4
479	20241205	132100	1957882980	17150	17160	17160	17150	459
480	20241205	132000	1950010860	17160	17160	17160	17160	33
481	20241205	131900	1949444580	17160	17160	17160	17150	73
482	20241205	131800	1948192240	17160	17160	17160	17160	456
483	20241205	131700	1940367280	17160	17160	17160	17160	133
484	20241205	131600	1938085000	17160	17210	17210	17160	41
485	20241205	131500	1937381390	17160	17160	17160	17160	130
486	20241205	131400	1935150590	17220	17220	17220	17220	0
487	20241205	131300	1935150590	17220	17170	17220	17160	97
488	20241205	131200	1933485780	17170	17170	17170	17170	1
489	20241205	131100	1933468610	17140	17140	17140	17140	0
490	20241205	131000	1933468610	17140	17150	17150	17140	146
491	20241205	130900	1930965080	17220	17220	17220	17220	2
492	20241205	130800	1930930640	17150	17150	17150	17150	190
493	20241205	130700	1927672140	17150	17160	17220	17150	303
494	20241205	130600	1922472680	17220	17150	17220	17150	568
495	20241205	130500	1912730350	17150	17150	17150	17150	820
496	20241205	130400	1898667350	17150	17150	17150	17150	247
497	20241205	130300	1894431300	17150	17220	17220	17140	2071
498	20241205	130200	1858869330	17220	17220	17220	17220	11
499	20241205	130100	1858679910	17220	17220	17220	17220	30
500	20241205	130000	1858163310	17280	17280	17280	17280	1
501	20241205	125900	1858146030	17280	17280	17280	17280	15
502	20241205	125800	1857886830	17280	17270	17280	17270	128
503	20241205	125700	1855675190	17230	17220	17230	17220	20
504	20241205	125600	1855330690	17220	17220	17220	17220	0
505	20241205	125500	1855330690	17220	17220	17220	17220	0
506	20241205	125400	1855330690	17220	17220	17220	17220	0
507	20241205	125300	1855330690	17220	17240	17240	17220	110
508	20241205	125200	1853435790	17220	17220	17220	17220	0
509	20241205	125100	1853435790	17220	17220	17220	17220	97
510	20241205	125000	1851765450	17220	17220	17220	17220	0
511	20241205	124900	1851765450	17220	17220	17220	17220	0
512	20241205	124800	1851765450	17220	17220	17220	17220	1
513	20241205	124700	1851748230	17200	17260	17260	17200	1816
514	20241205	124600	1820470670	17260	17290	17290	17260	272
515	20241205	124500	1815775920	17310	17310	17310	17310	10
516	20241205	124400	1815602820	17310	17260	17310	17260	39
517	20241205	124300	1814929530	17310	17310	17310	17310	0
518	20241205	124200	1814929530	17310	17300	17310	17300	63
519	20241205	124100	1813839100	17300	17270	17300	17260	574
520	20241205	124000	1803909480	17260	17290	17290	17260	8
521	20241205	123900	1803771310	17290	17290	17290	17290	1
522	20241205	123800	1803754020	17290	17290	17290	17290	27
523	20241205	123700	1803287190	17250	17250	17250	17250	0
524	20241205	123600	1803287190	17250	17250	17250	17250	55
525	20241205	123500	1802338440	17250	17250	17250	17250	0
526	20241205	123400	1802338440	17250	17250	17250	17250	0
527	20241205	123300	1802338440	17250	17250	17250	17250	0
528	20241205	123200	1802338440	17250	17250	17250	17250	10
529	20241205	123100	1802165940	17290	17290	17290	17290	3
530	20241205	123000	1802114070	17300	17300	17300	17300	0
531	20241205	122900	1802114070	17300	17300	17300	17300	0
532	20241205	122800	1802114070	17300	17280	17300	17280	90
533	20241205	122700	1800557800	17280	17280	17280	17280	0
534	20241205	122600	1800557800	17280	17280	17280	17280	1
535	20241205	122500	1800540520	17270	17270	17270	17270	65
536	20241205	122400	1799417970	17270	17270	17270	17270	9
537	20241205	122300	1799262540	17270	17270	17270	17270	1
538	20241205	122200	1799245270	17290	17290	17290	17290	102
539	20241205	122100	1797481690	17290	17280	17290	17280	50
540	20241205	122000	1796617290	17280	17280	17280	17280	1
541	20241205	121900	1796600010	17290	17230	17290	17220	18
542	20241205	121800	1796289910	17220	17220	17220	17220	0
543	20241205	121700	1796289910	17220	17220	17220	17220	0
544	20241205	121600	1796289910	17220	17220	17220	17220	366
545	20241205	121500	1789987390	17220	17240	17240	17220	200
546	20241205	121400	1786540700	17240	17240	17240	17240	0
547	20241205	121300	1786540700	17240	17250	17250	17240	389
548	20241205	121200	1779833170	17250	17270	17270	17250	60
549	20241205	121100	1778797860	17270	17270	17270	17270	11
550	20241205	121000	1778607890	17290	17290	17290	17290	0
551	20241205	120900	1778607890	17290	17290	17290	17290	0
552	20241205	120800	1778607890	17290	17290	17290	17290	0
553	20241205	120700	1778607890	17290	17290	17290	17290	1
554	20241205	120600	1778590600	17290	17290	17290	17290	171
555	20241205	120500	1775634010	17290	17290	17290	17290	150
556	20241205	120400	1773040510	17290	17300	17300	17290	7
557	20241205	120300	1772919430	17290	17290	17290	17290	0
558	20241205	120200	1772919430	17290	17290	17290	17290	20
559	20241205	120100	1772573630	17300	17300	17300	17300	0
560	20241205	120000	1772573630	17300	17300	17300	17300	193
561	20241205	115900	1769234730	17300	17300	17300	17300	10
562	20241205	115800	1769061730	17300	17300	17300	17300	0
563	20241205	115700	1769061730	17300	17370	17400	17300	247
564	20241205	115600	1764771320	17370	17370	17370	17370	1
565	20241205	115500	1764753950	17300	17300	17300	17300	52
566	20241205	115400	1763854350	17350	17350	17350	17350	105
567	20241205	115300	1762032600	17350	17350	17350	17350	57
568	20241205	115200	1761043650	17350	17350	17350	17350	6
569	20241205	115100	1760939550	17350	17350	17350	17350	1
570	20241205	115000	1760922200	17350	17350	17350	17350	57
571	20241205	114900	1759933250	17350	17300	17350	17300	150
572	20241205	114800	1757333600	17300	17300	17300	17300	1
573	20241205	114700	1757316300	17300	17310	17310	17300	203
574	20241205	114600	1753804350	17300	17330	17330	17300	111
575	20241205	114500	1751882820	17310	17310	17310	17300	604
576	20241205	114400	1741427670	17310	17330	17330	17310	67
577	20241205	114300	1740267500	17340	17320	17340	17320	11
578	20241205	114200	1740076820	17310	17310	17310	17310	78
579	20241205	114100	1738726640	17300	17300	17300	17300	19
580	20241205	114000	1738397940	17300	17300	17300	17300	205
581	20241205	113900	1734851440	17300	17300	17300	17300	57
582	20241205	113800	1733865340	17300	17290	17300	17290	24
583	20241205	113700	1733450160	17300	17290	17300	17290	15
584	20241205	113600	1733190690	17300	17300	17300	17300	0
585	20241205	113500	1733190690	17300	17300	17300	17300	94
586	20241205	113400	1731564490	17200	17220	17220	17200	54
587	20241205	113300	1730635660	17300	17300	17300	17300	9
588	20241205	113200	1730479960	17200	17200	17200	17200	1
589	20241205	113100	1730462760	17300	17170	17300	17170	3
590	20241205	113000	1730411000	17290	17170	17290	17170	401
591	20241205	112900	1723513900	17280	17280	17280	17280	497
592	20241205	112800	1714925740	17290	17280	17290	17280	21
593	20241205	112700	1714562850	17280	17270	17280	17270	533
594	20241205	112600	1705352720	17160	17290	17290	17160	154
595	20241205	112500	1702708760	17160	17260	17280	17160	1312
596	20241205	112400	1680098120	17260	17260	17260	17260	18
597	20241205	112300	1679787440	17260	17250	17260	17250	3
598	20241205	112200	1679735680	17230	17230	17230	17230	125
599	20241205	112100	1677581930	17230	17220	17230	17220	42
600	20241205	112000	1676858290	17200	17190	17200	17190	728
601	20241205	111900	1664339840	17200	17200	17200	17200	326
602	20241205	111800	1658732640	17200	17200	17200	17200	0
603	20241205	111700	1658732640	17200	17190	17200	17190	81
604	20241205	111600	1657339710	17120	17120	17120	17120	0
605	20241205	111500	1657339710	17120	17120	17120	17120	0
606	20241205	111400	1657339710	17120	17130	17130	17120	210
607	20241205	111300	1653744480	17120	17120	17120	17120	135
608	20241205	111200	1651433280	17120	17150	17150	17120	264
609	20241205	111100	1646911300	17150	17150	17200	17150	255
610	20241205	111000	1642531200	17150	17150	17150	17150	0
611	20241205	110900	1642531200	17150	17150	17150	17150	0
612	20241205	110800	1642531200	17150	17150	17150	17150	5
613	20241205	110700	1642445450	17150	17150	17150	17150	4
614	20241205	110600	1642376850	17140	17140	17140	17140	47
615	20241205	110500	1641571270	17140	17150	17150	17140	162
616	20241205	110400	1638794100	17150	17150	17150	17150	360
617	20241205	110300	1632620100	17150	17150	17150	17150	90
618	20241205	110200	1631076600	17150	17150	17150	17150	451
619	20241205	110100	1623341950	17130	17130	17130	17130	0
620	20241205	110000	1623341950	17130	17130	17130	17120	478
621	20241205	105900	1615153950	17130	17130	17130	17130	1
622	20241205	105800	1615136820	17130	17130	17130	17130	28
623	20241205	105700	1614657180	17130	17140	17140	17130	140
624	20241205	105600	1612258590	17150	17150	17150	17150	251
625	20241205	105500	1607953940	17160	17160	17160	17160	217
626	20241205	105400	1604230220	17170	17200	17200	17170	413
627	20241205	105300	1597132780	17200	17200	17200	17200	104
628	20241205	105200	1595343980	17230	17240	17240	17230	312
629	20241205	105100	1589965200	17240	17250	17250	17240	241
630	20241205	105000	1585810180	17260	17230	17260	17230	69
631	20241205	104900	1584620020	17240	17210	17240	17210	15
632	20241205	104800	1584361510	17200	17190	17200	17190	64
633	20241205	104700	1583260860	17170	17160	17170	17160	155
634	20241205	104600	1580601010	17160	17160	17160	17160	10
635	20241205	104500	1580429410	17160	17160	17160	17160	30
636	20241205	104400	1579914610	17160	17160	17160	17160	434
637	20241205	104300	1572467170	17150	17150	17150	17150	93
638	20241205	104200	1570872220	17150	17200	17200	17150	52
639	20241205	104100	1569977870	17200	17150	17200	17150	10
640	20241205	104000	1569806120	17150	17200	17200	17150	273
641	20241205	103900	1565118310	17210	17210	17210	17210	0
642	20241205	103800	1565118310	17210	17180	17210	17160	427
643	20241205	103700	1557786520	17180	17180	17180	17180	210
644	20241205	103600	1554178720	17230	17230	17230	17230	43
645	20241205	103500	1553437830	17230	17230	17230	17230	22
646	20241205	103400	1553058770	17230	17180	17230	17180	429
647	20241205	103300	1545670180	17180	17170	17180	17170	15
648	20241205	103200	1545412610	17170	17170	17170	17170	60
649	20241205	103100	1544382410	17170	17170	17170	17170	9
650	20241205	103000	1544227880	17170	17110	17170	17090	190
651	20241205	102900	1540979700	17100	17140	17140	17100	12
652	20241205	102800	1540774460	17090	17110	17110	17090	367
653	20241205	102700	1534501070	17090	17090	17090	17090	5
654	20241205	102600	1534415620	17100	17100	17100	17100	41
655	20241205	102500	1533714520	17090	17100	17100	17090	403
656	20241205	102400	1526824120	17100	17100	17100	17100	50
657	20241205	102300	1525969120	17100	17100	17100	17100	487
658	20241205	102200	1517641420	17100	17100	17110	17100	166
659	20241205	102100	1514802720	17100	17100	17100	17100	0
660	20241205	102000	1514802720	17100	17140	17140	17100	595
661	20241205	101900	1504618820	17140	17130	17140	17130	99
662	20241205	101800	1502922150	17130	17180	17180	17130	58
663	20241205	101700	1501928310	17190	17150	17190	17150	55
664	20241205	101600	1500983060	17170	17200	17200	17170	57
665	20241205	101500	1500002870	17200	17190	17200	17190	226
666	20241205	101400	1496116610	17190	17100	17190	17100	146
667	20241205	101300	1493612900	17190	17190	17190	17190	1
668	20241205	101200	1493595710	17080	17080	17080	17080	10
669	20241205	101100	1493424910	17200	17090	17200	17070	149
670	20241205	101000	1490878050	17070	17170	17170	17060	4664
671	20241205	100900	1411187110	17180	17170	17180	17170	207
672	20241205	100800	1407631550	17180	17180	17180	17180	0
673	20241205	100700	1407631550	17180	17150	17180	17150	9
674	20241205	100600	1407477080	17100	17150	17150	17100	1124
675	20241205	100500	1388236810	17150	17190	17190	17150	51
676	20241205	100400	1387362120	17190	17150	17190	17110	615
677	20241205	100300	1376832540	17150	17220	17220	17150	400
678	20241205	100200	1369964420	17220	17220	17220	17220	0
679	20241205	100100	1369964420	17220	17180	17220	17180	114
680	20241205	100000	1368004910	17180	17230	17230	17180	358
681	20241205	095900	1361853590	17180	17200	17200	17180	657
682	20241205	095800	1350562410	17230	17190	17230	17190	73
683	20241205	095700	1349307220	17190	17190	17190	17190	166
684	20241205	095600	1346453680	17190	17200	17200	17190	422
685	20241205	095500	1339198230	17200	17220	17220	17200	1356
686	20241205	095400	1315866730	17220	17220	17220	17210	119
687	20241205	095300	1313817990	17220	17280	17280	17220	1206
688	20241205	095200	1293015650	17280	17340	17340	17280	386
689	20241205	095100	1286331400	17340	17300	17340	17300	511
690	20241205	095000	1277474660	17290	17300	17300	17290	58
691	20241205	094900	1276471740	17300	17300	17300	17300	28
692	20241205	094800	1275987340	17300	17300	17300	17300	16
693	20241205	094700	1275710540	17350	17300	17350	17290	30
694	20241205	094600	1275190300	17350	17350	17350	17350	1
695	20241205	094500	1275172950	17280	17300	17300	17280	200
696	20241205	094400	1271716440	17350	17350	17350	17350	29
697	20241205	094300	1271213290	17350	17280	17350	17280	11
698	20241205	094200	1271022610	17280	17420	17440	17280	1411
699	20241205	094100	1246545700	17420	17480	17500	17420	280
700	20241205	094000	1241652360	17560	17430	17560	17420	3344
701	20241205	093900	1183080640	17450	17310	17450	17310	1766
702	20241205	093800	1152371780	17310	17220	17310	17220	1067
703	20241205	093700	1133919240	17220	17210	17270	17210	331
704	20241205	093600	1128219920	17200	17200	17200	17200	233
705	20241205	093500	1124212320	17190	17300	17300	17150	491
706	20241205	093400	1115768370	17200	17040	17200	17040	866
707	20241205	093300	1100934340	17030	17030	17090	17030	383
708	20241205	093200	1094408910	17090	17120	17120	17030	537
709	20241205	093100	1085263250	17120	17120	17120	17020	1513
710	20241205	093000	1059485140	17130	17130	17200	17130	488
711	20241205	092900	1051121820	17130	17000	17130	16990	1058
712	20241205	092800	1033124040	17000	17010	17010	17000	4599
713	20241205	092700	954929130	17010	17050	17050	17010	1507
714	20241205	092600	929264300	17060	17090	17090	17010	2149
715	20241205	092500	892676210	17090	17020	17090	17010	704
716	20241205	092400	880679210	17010	17010	17040	16980	3104
717	20241205	092300	827905380	17010	17200	17200	17000	7947
718	20241205	092200	692247000	17190	17240	17240	17190	596
719	20241205	092100	681991750	17250	17180	17250	17160	1320
720	20241205	092000	659300630	17160	17230	17230	17160	6021
721	20241205	091900	555754360	17230	17280	17290	17220	1196
722	20241205	091800	535137750	17290	17320	17320	17250	2321
723	20241205	091700	495004940	17320	17330	17330	17300	1786
724	20241205	091600	464080020	17390	17320	17400	17320	1727
725	20241205	091500	434129820	17310	17320	17350	17310	583
726	20241205	091400	424024070	17350	17340	17420	17320	1664
727	20241205	091300	395162660	17340	17340	17420	17330	347
728	20241205	091200	389131860	17310	17360	17360	17290	4147
729	20241205	091100	317310660	17340	17360	17420	17340	865
730	20241205	091000	302291070	17350	17420	17420	17350	939
731	20241205	090900	285958730	17420	17350	17420	17350	329
732	20241205	090800	280232990	17330	17330	17340	17320	886
733	20241205	090700	264878730	17330	17410	17410	17300	4510
734	20241205	090600	186690080	17420	17430	17430	17420	250
735	20241205	090500	182334190	17460	17450	17460	17420	1803
736	20241205	090400	150882490	17420	17560	17560	17420	2117
737	20241205	090300	113840310	17530	17560	17560	17500	76
738	20241205	090200	112506680	17570	17510	17570	17500	1767
739	20241205	090100	81495060	17500	17570	17630	17500	1909
740	20241205	090000	47983030	17570	17600	17600	17560	2715