KissMeData/323280/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212000	48174966300	27150	27150	27150	27150	13221
3	20241202	211900	48174966300	27150	27150	27150	27150	0
4	20241202	211800	48174966300	27150	27150	27150	27150	0
5	20241202	211700	48174966300	27150	27150	27150	27150	0
6	20241202	211600	48174966300	27150	27150	27150	27150	0
7	20241202	211500	48174966300	27150	27150	27150	27150	0
8	20241202	211400	48174966300	27150	27150	27150	27150	0
9	20241202	211300	48174966300	27150	27150	27150	27150	0
10	20241202	211200	48174966300	27150	27150	27150	27150	0
11	20241202	211100	48174966300	27150	27150	27150	27150	0
12	20241202	211000	48174966300	27150	27150	27150	27150	0
13	20241202	210900	48174966300	27150	27150	27150	27150	0
14	20241202	210800	48174966300	27150	27150	27150	27150	0
15	20241202	210700	48174966300	27150	27150	27150	27150	0
16	20241202	210600	48174966300	27150	27150	27150	27150	0
17	20241202	210500	48174966300	27150	27150	27150	27150	0
18	20241202	210400	48174966300	27150	27150	27150	27150	0
19	20241202	210300	48174966300	27150	27150	27150	27150	0
20	20241202	210200	48174966300	27150	27150	27150	27150	0
21	20241202	210100	48174966300	27150	27150	27150	27150	0
22	20241202	210000	48174966300	27150	27150	27150	27150	0
23	20241202	205900	48174966300	27150	27150	27150	27150	0
24	20241202	205800	48174966300	27150	27150	27150	27150	0
25	20241202	205700	48174966300	27150	27150	27150	27150	0
26	20241202	205600	48174966300	27150	27150	27150	27150	0
27	20241202	205500	48174966300	27150	27150	27150	27150	0
28	20241202	205400	48174966300	27150	27150	27150	27150	0
29	20241202	205300	48174966300	27150	27150	27150	27150	0
30	20241202	205200	48174966300	27150	27150	27150	27150	0
31	20241202	205100	48174966300	27150	27150	27150	27150	0
32	20241202	205000	48174966300	27150	27150	27150	27150	13221
33	20241202	204900	48174966300	27150	27150	27150	27150	0
34	20241202	204800	48174966300	27150	27150	27150	27150	0
35	20241202	204700	48174966300	27150	27150	27150	27150	0
36	20241202	204600	48174966300	27150	27150	27150	27150	0
37	20241202	204500	48174966300	27150	27150	27150	27150	0
38	20241202	204400	48174966300	27150	27150	27150	27150	0
39	20241202	204300	48174966300	27150	27150	27150	27150	0
40	20241202	204200	48174966300	27150	27150	27150	27150	0
41	20241202	204100	48174966300	27150	27150	27150	27150	0
42	20241202	204000	48174966300	27150	27150	27150	27150	0
43	20241202	203900	48174966300	27150	27150	27150	27150	0
44	20241202	203800	48174966300	27150	27150	27150	27150	0
45	20241202	203700	48174966300	27150	27150	27150	27150	0
46	20241202	203600	48174966300	27150	27150	27150	27150	0
47	20241202	203500	48174966300	27150	27150	27150	27150	0
48	20241202	203400	48174966300	27150	27150	27150	27150	0
49	20241202	203300	48174966300	27150	27150	27150	27150	0
50	20241202	203200	48174966300	27150	27150	27150	27150	0
51	20241202	203100	48174966300	27150	27150	27150	27150	0
52	20241202	203000	48174966300	27150	27150	27150	27150	0
53	20241202	202900	48174966300	27150	27150	27150	27150	0
54	20241202	202800	48174966300	27150	27150	27150	27150	0
55	20241202	202700	48174966300	27150	27150	27150	27150	0
56	20241202	202600	48174966300	27150	27150	27150	27150	0
57	20241202	202500	48174966300	27150	27150	27150	27150	0
58	20241202	202400	48174966300	27150	27150	27150	27150	0
59	20241202	202300	48174966300	27150	27150	27150	27150	0
60	20241202	202200	48174966300	27150	27150	27150	27150	0
61	20241202	202100	48174966300	27150	27150	27150	27150	0
62	20241202	202000	48174966300	27150	27150	27150	27150	13221
63	20241202	201900	48174966300	27150	27150	27150	27150	0
64	20241202	201800	48174966300	27150	27150	27150	27150	0
65	20241202	201700	48174966300	27150	27150	27150	27150	0
66	20241202	201600	48174966300	27150	27150	27150	27150	0
67	20241202	201500	48174966300	27150	27150	27150	27150	0
68	20241202	201400	48174966300	27150	27150	27150	27150	0
69	20241202	201300	48174966300	27150	27150	27150	27150	0
70	20241202	201200	48174966300	27150	27150	27150	27150	0
71	20241202	201100	48174966300	27150	27150	27150	27150	0
72	20241202	201000	48174966300	27150	27150	27150	27150	0
73	20241202	200900	48174966300	27150	27150	27150	27150	0
74	20241202	200800	48174966300	27150	27150	27150	27150	0
75	20241202	200700	48174966300	27150	27150	27150	27150	0
76	20241202	200600	48174966300	27150	27150	27150	27150	0
77	20241202	200500	48174966300	27150	27150	27150	27150	0
78	20241202	200400	48174966300	27150	27150	27150	27150	0
79	20241202	200300	48174966300	27150	27150	27150	27150	0
80	20241202	200200	48174966300	27150	27150	27150	27150	0
81	20241202	200100	48174966300	27150	27150	27150	27150	0
82	20241202	200000	48174966300	27150	27150	27150	27150	0
83	20241202	195900	48174966300	27150	27150	27150	27150	0
84	20241202	195800	48174966300	27150	27150	27150	27150	0
85	20241202	195700	48174966300	27150	27150	27150	27150	0
86	20241202	195600	48174966300	27150	27150	27150	27150	0
87	20241202	195500	48174966300	27150	27150	27150	27150	0
88	20241202	195400	48174966300	27150	27150	27150	27150	0
89	20241202	195300	48174966300	27150	27150	27150	27150	0
90	20241202	195200	48174966300	27150	27150	27150	27150	0
91	20241202	195100	48174966300	27150	27150	27150	27150	0
92	20241202	195000	48174966300	27150	27150	27150	27150	13221
93	20241202	194900	48174966300	27150	27150	27150	27150	0
94	20241202	194800	48174966300	27150	27150	27150	27150	0
95	20241202	194700	48174966300	27150	27150	27150	27150	0
96	20241202	194600	48174966300	27150	27150	27150	27150	0
97	20241202	194500	48174966300	27150	27150	27150	27150	0
98	20241202	194400	48174966300	27150	27150	27150	27150	0
99	20241202	194300	48174966300	27150	27150	27150	27150	0
100	20241202	194200	48174966300	27150	27150	27150	27150	0
101	20241202	194100	48174966300	27150	27150	27150	27150	0
102	20241202	194000	48174966300	27150	27150	27150	27150	0
103	20241202	193900	48174966300	27150	27150	27150	27150	0
104	20241202	193800	48174966300	27150	27150	27150	27150	0
105	20241202	193700	48174966300	27150	27150	27150	27150	0
106	20241202	193600	48174966300	27150	27150	27150	27150	0
107	20241202	193500	48174966300	27150	27150	27150	27150	0
108	20241202	193400	48174966300	27150	27150	27150	27150	0
109	20241202	193300	48174966300	27150	27150	27150	27150	0
110	20241202	193200	48174966300	27150	27150	27150	27150	0
111	20241202	193100	48174966300	27150	27150	27150	27150	0
112	20241202	193000	48174966300	27150	27150	27150	27150	0
113	20241202	192900	48174966300	27150	27150	27150	27150	0
114	20241202	192800	48174966300	27150	27150	27150	27150	0
115	20241202	192700	48174966300	27150	27150	27150	27150	0
116	20241202	192600	48174966300	27150	27150	27150	27150	0
117	20241202	192500	48174966300	27150	27150	27150	27150	0
118	20241202	192400	48174966300	27150	27150	27150	27150	0
119	20241202	192300	48174966300	27150	27150	27150	27150	0
120	20241202	192200	48174966300	27150	27150	27150	27150	0
121	20241202	192100	48174966300	27150	27150	27150	27150	0
122	20241202	192000	48174966300	27150	27150	27150	27150	13221
123	20241202	191900	48174966300	27150	27150	27150	27150	0
124	20241202	191800	48174966300	27150	27150	27150	27150	0
125	20241202	191700	48174966300	27150	27150	27150	27150	0
126	20241202	191600	48174966300	27150	27150	27150	27150	0
127	20241202	191500	48174966300	27150	27150	27150	27150	0
128	20241202	191400	48174966300	27150	27150	27150	27150	0
129	20241202	191300	48174966300	27150	27150	27150	27150	0
130	20241202	191200	48174966300	27150	27150	27150	27150	0
131	20241202	191100	48174966300	27150	27150	27150	27150	0
132	20241202	191000	48174966300	27150	27150	27150	27150	0
133	20241202	190900	48174966300	27150	27150	27150	27150	0
134	20241202	190800	48174966300	27150	27150	27150	27150	0
135	20241202	190700	48174966300	27150	27150	27150	27150	0
136	20241202	190600	48174966300	27150	27150	27150	27150	0
137	20241202	190500	48174966300	27150	27150	27150	27150	0
138	20241202	190400	48174966300	27150	27150	27150	27150	0
139	20241202	190300	48174966300	27150	27150	27150	27150	0
140	20241202	190200	48174966300	27150	27150	27150	27150	0
141	20241202	190100	48174966300	27150	27150	27150	27150	0
142	20241202	190000	48174966300	27150	27150	27150	27150	0
143	20241202	185900	48174966300	27150	27150	27150	27150	0
144	20241202	185800	48174966300	27150	27150	27150	27150	0
145	20241202	185700	48174966300	27150	27150	27150	27150	0
146	20241202	185600	48174966300	27150	27150	27150	27150	0
147	20241202	185500	48174966300	27150	27150	27150	27150	0
148	20241202	185400	48174966300	27150	27150	27150	27150	0
149	20241202	185300	48174966300	27150	27150	27150	27150	0
150	20241202	185200	48174966300	27150	27150	27150	27150	0
151	20241202	185100	48174966300	27150	27150	27150	27150	0
152	20241202	185000	48174966300	27150	27150	27150	27150	13221
153	20241202	184900	48174966300	27150	27150	27150	27150	0
154	20241202	184800	48174966300	27150	27150	27150	27150	0
155	20241202	184700	48174966300	27150	27150	27150	27150	0
156	20241202	184600	48174966300	27150	27150	27150	27150	0
157	20241202	184500	48174966300	27150	27150	27150	27150	0
158	20241202	184400	48174966300	27150	27150	27150	27150	0
159	20241202	184300	48174966300	27150	27150	27150	27150	0
160	20241202	184200	48174966300	27150	27150	27150	27150	0
161	20241202	184100	48174966300	27150	27150	27150	27150	0
162	20241202	184000	48174966300	27150	27150	27150	27150	0
163	20241202	183900	48174966300	27150	27150	27150	27150	0
164	20241202	183800	48174966300	27150	27150	27150	27150	0
165	20241202	183700	48174966300	27150	27150	27150	27150	0
166	20241202	183600	48174966300	27150	27150	27150	27150	0
167	20241202	183500	48174966300	27150	27150	27150	27150	0
168	20241202	183400	48174966300	27150	27150	27150	27150	0
169	20241202	183300	48174966300	27150	27150	27150	27150	0
170	20241202	183200	48174966300	27150	27150	27150	27150	0
171	20241202	183100	48174966300	27150	27150	27150	27150	0
172	20241202	183000	48174966300	27150	27150	27150	27150	0
173	20241202	182900	48174966300	27150	27150	27150	27150	0
174	20241202	182800	48174966300	27150	27150	27150	27150	0
175	20241202	182700	48174966300	27150	27150	27150	27150	0
176	20241202	182600	48174966300	27150	27150	27150	27150	0
177	20241202	182500	48174966300	27150	27150	27150	27150	0
178	20241202	182400	48174966300	27150	27150	27150	27150	0
179	20241202	182300	48174966300	27150	27150	27150	27150	0
180	20241202	182200	48174966300	27150	27150	27150	27150	0
181	20241202	182100	48174966300	27150	27150	27150	27150	0
182	20241202	182000	48174966300	27150	27150	27150	27150	13221
183	20241202	181900	48174966300	27150	27150	27150	27150	0
184	20241202	181800	48174966300	27150	27150	27150	27150	0
185	20241202	181700	48174966300	27150	27150	27150	27150	0
186	20241202	181600	48174966300	27150	27150	27150	27150	0
187	20241202	181500	48174966300	27150	27150	27150	27150	0
188	20241202	181400	48174966300	27150	27150	27150	27150	0
189	20241202	181300	48174966300	27150	27150	27150	27150	0
190	20241202	181200	48174966300	27150	27150	27150	27150	0
191	20241202	181100	48174966300	27150	27150	27150	27150	0
192	20241202	181000	48174966300	27150	27150	27150	27150	0
193	20241202	180900	48174966300	27150	27150	27150	27150	0
194	20241202	180800	48174966300	27150	27150	27150	27150	0
195	20241202	180700	48174966300	27150	27150	27150	27150	0
196	20241202	180600	48174966300	27150	27150	27150	27150	0
197	20241202	180500	48174966300	27150	27150	27150	27150	0
198	20241202	180400	48174966300	27150	27150	27150	27150	0
199	20241202	180300	48174966300	27150	27150	27150	27150	0
200	20241202	180200	48174966300	27150	27150	27150	27150	0
201	20241202	180100	48174966300	27150	27150	27150	27150	0
202	20241202	180000	48174966300	27150	27150	27150	27150	0
203	20241202	175900	48174966300	27150	27150	27150	27150	0
204	20241202	175800	48174966300	27150	27150	27150	27150	0
205	20241202	175700	48174966300	27150	27150	27150	27150	0
206	20241202	175600	48174966300	27150	27150	27150	27150	0
207	20241202	175500	48174966300	27150	27150	27150	27150	0
208	20241202	175400	48174966300	27150	27150	27150	27150	0
209	20241202	175300	48174966300	27150	27150	27150	27150	0
210	20241202	175200	48174966300	27150	27150	27150	27150	0
211	20241202	175100	48174966300	27150	27150	27150	27150	0
212	20241202	175000	48174966300	27150	27150	27150	27150	13221
213	20241202	174900	48174966300	27150	27150	27150	27150	0
214	20241202	174800	48174966300	27150	27150	27150	27150	0
215	20241202	174700	48174966300	27150	27150	27150	27150	0
216	20241202	174600	48174966300	27150	27150	27150	27150	0
217	20241202	174500	48174966300	27150	27150	27150	27150	0
218	20241202	174400	48174966300	27150	27150	27150	27150	0
219	20241202	174300	48174966300	27150	27150	27150	27150	0
220	20241202	174200	48174966300	27150	27150	27150	27150	0
221	20241202	174100	48174966300	27150	27150	27150	27150	0
222	20241202	174000	48174966300	27150	27150	27150	27150	0
223	20241202	173900	48174966300	27150	27150	27150	27150	0
224	20241202	173800	48174966300	27150	27150	27150	27150	0
225	20241202	173700	48174966300	27150	27150	27150	27150	0
226	20241202	173600	48174966300	27150	27150	27150	27150	0
227	20241202	173500	48174966300	27150	27150	27150	27150	0
228	20241202	173400	48174966300	27150	27150	27150	27150	0
229	20241202	173300	48174966300	27150	27150	27150	27150	0
230	20241202	173200	48174966300	27150	27150	27150	27150	0
231	20241202	173100	48174966300	27150	27150	27150	27150	0
232	20241202	173000	48174966300	27150	27150	27150	27150	0
233	20241202	172900	48174966300	27150	27150	27150	27150	0
234	20241202	172800	48174966300	27150	27150	27150	27150	0
235	20241202	172700	48174966300	27150	27150	27150	27150	0
236	20241202	172600	48174966300	27150	27150	27150	27150	0
237	20241202	172500	48174966300	27150	27150	27150	27150	0
238	20241202	172400	48174966300	27150	27150	27150	27150	0
239	20241202	172300	48174966300	27150	27150	27150	27150	0
240	20241202	172200	48174966300	27150	27150	27150	27150	0
241	20241202	172100	48174966300	27150	27150	27150	27150	0
242	20241202	172000	48174966300	27150	27150	27150	27150	13221
243	20241202	171900	48174966300	27150	27150	27150	27150	0
244	20241202	171800	48174966300	27150	27150	27150	27150	0
245	20241202	171700	48174966300	27150	27150	27150	27150	0
246	20241202	171600	48174966300	27150	27150	27150	27150	0
247	20241202	171500	48174966300	27150	27150	27150	27150	0
248	20241202	171400	48174966300	27150	27150	27150	27150	0
249	20241202	171300	48174966300	27150	27150	27150	27150	0
250	20241202	171200	48174966300	27150	27150	27150	27150	0
251	20241202	171100	48174966300	27150	27150	27150	27150	0
252	20241202	171000	48174966300	27150	27150	27150	27150	0
253	20241202	170900	48174966300	27150	27150	27150	27150	0
254	20241202	170800	48174966300	27150	27150	27150	27150	0
255	20241202	170700	48174966300	27150	27150	27150	27150	0
256	20241202	170600	48174966300	27150	27150	27150	27150	0
257	20241202	170500	48174966300	27150	27150	27150	27150	0
258	20241202	170400	48174966300	27150	27150	27150	27150	0
259	20241202	170300	48174966300	27150	27150	27150	27150	0
260	20241202	170200	48174966300	27150	27150	27150	27150	0
261	20241202	170100	48174966300	27150	27150	27150	27150	0
262	20241202	170000	48174966300	27150	27150	27150	27150	0
263	20241202	165900	48174966300	27150	27150	27150	27150	0
264	20241202	165800	48174966300	27150	27150	27150	27150	0
265	20241202	165700	48174966300	27150	27150	27150	27150	0
266	20241202	165600	48174966300	27150	27150	27150	27150	0
267	20241202	165500	48174966300	27150	27150	27150	27150	0
268	20241202	165400	48174966300	27150	27150	27150	27150	0
269	20241202	165300	48174966300	27150	27150	27150	27150	0
270	20241202	165200	48174966300	27150	27150	27150	27150	0
271	20241202	165100	48174966300	27150	27150	27150	27150	0
272	20241202	165000	48174966300	27150	27150	27150	27150	13221
273	20241202	164900	48174966300	27150	27150	27150	27150	0
274	20241202	164800	48174966300	27150	27150	27150	27150	0
275	20241202	164700	48174966300	27150	27150	27150	27150	0
276	20241202	164600	48174966300	27150	27150	27150	27150	0
277	20241202	164500	48174966300	27150	27150	27150	27150	0
278	20241202	164400	48174966300	27150	27150	27150	27150	0
279	20241202	164300	48174966300	27150	27150	27150	27150	0
280	20241202	164200	48174966300	27150	27150	27150	27150	0
281	20241202	164100	48174966300	27150	27150	27150	27150	0
282	20241202	164000	48174966300	27150	27150	27150	27150	0
283	20241202	163900	48174966300	27150	27150	27150	27150	0
284	20241202	163800	48174966300	27150	27150	27150	27150	0
285	20241202	163700	48174966300	27150	27150	27150	27150	0
286	20241202	163600	48174966300	27150	27150	27150	27150	0
287	20241202	163500	48174966300	27150	27150	27150	27150	0
288	20241202	163400	48174966300	27150	27150	27150	27150	0
289	20241202	163300	48174966300	27150	27150	27150	27150	0
290	20241202	163200	48174966300	27150	27150	27150	27150	0
291	20241202	163100	48174966300	27150	27150	27150	27150	0
292	20241202	163000	48174966300	27150	27150	27150	27150	0
293	20241202	162900	48174966300	27150	27150	27150	27150	0
294	20241202	162800	48174966300	27150	27150	27150	27150	0
295	20241202	162700	48174966300	27150	27150	27150	27150	0
296	20241202	162600	48174966300	27150	27150	27150	27150	0
297	20241202	162500	48174966300	27150	27150	27150	27150	0
298	20241202	162400	48174966300	27150	27150	27150	27150	0
299	20241202	162300	48174966300	27150	27150	27150	27150	0
300	20241202	162200	48174966300	27150	27150	27150	27150	0
301	20241202	162100	48174966300	27150	27150	27150	27150	0
302	20241202	162000	48174966300	27150	27150	27150	27150	13221
303	20241202	161900	48174966300	27150	27150	27150	27150	0
304	20241202	161800	48174966300	27150	27150	27150	27150	0
305	20241202	161700	48174966300	27150	27150	27150	27150	0
306	20241202	161600	48174966300	27150	27150	27150	27150	0
307	20241202	161500	48174966300	27150	27150	27150	27150	0
308	20241202	161400	48174966300	27150	27150	27150	27150	0
309	20241202	161300	48174966300	27150	27150	27150	27150	0
310	20241202	161200	48174966300	27150	27150	27150	27150	0
311	20241202	161100	48174966300	27150	27150	27150	27150	0
312	20241202	161000	48174966300	27150	27150	27150	27150	0
313	20241202	160900	48174966300	27150	27150	27150	27150	0
314	20241202	160800	48174966300	27150	27150	27150	27150	0
315	20241202	160700	48174966300	27150	27150	27150	27150	0
316	20241202	160600	48174966300	27150	27150	27150	27150	0
317	20241202	160500	48174966300	27150	27150	27150	27150	0
318	20241202	160400	48174966300	27150	27150	27150	27150	0
319	20241202	160300	48174966300	27150	27150	27150	27150	0
320	20241202	160200	48174966300	27150	27150	27150	27150	0
321	20241202	160100	48174966300	27150	27150	27150	27150	0
322	20241202	160000	48174966300	27150	27150	27150	27150	0
323	20241202	155900	48174966300	27150	27150	27150	27150	0
324	20241202	155800	48174966300	27150	27150	27150	27150	0
325	20241202	155700	48174966300	27150	27150	27150	27150	0
326	20241202	155600	48174966300	27150	27150	27150	27150	0
327	20241202	155500	48174966300	27150	27150	27150	27150	0
328	20241202	155400	48174966300	27150	27150	27150	27150	0
329	20241202	155300	48174966300	27150	27150	27150	27150	0
330	20241202	155200	48174966300	27150	27150	27150	27150	0
331	20241202	155100	48174966300	27150	27150	27150	27150	0
332	20241202	155000	48174966300	27150	27150	27150	27150	13221
333	20241202	154900	48174966300	27150	27150	27150	27150	0
334	20241202	154800	48174966300	27150	27150	27150	27150	0
335	20241202	154700	48174966300	27150	27150	27150	27150	0
336	20241202	154600	48174966300	27150	27150	27150	27150	0
337	20241202	154500	48174966300	27150	27150	27150	27150	0
338	20241202	154400	48174966300	27150	27150	27150	27150	0
339	20241202	154300	48174966300	27150	27150	27150	27150	0
340	20241202	154200	48174966300	27150	27150	27150	27150	0
341	20241202	154100	48174966300	27150	27150	27150	27150	0
342	20241202	154000	48174966300	27150	27150	27150	27150	0
343	20241202	153900	48174966300	27150	27150	27150	27150	0
344	20241202	153800	48174966300	27150	27150	27150	27150	0
345	20241202	153700	48174966300	27150	27150	27150	27150	0
346	20241202	153600	48174966300	27150	27150	27150	27150	0
347	20241202	153500	48174966300	27150	27150	27150	27150	0
348	20241202	153400	48174966300	27150	27150	27150	27150	0
349	20241202	153300	48174966300	27150	27150	27150	27150	0
350	20241202	153200	48174966300	27150	27150	27150	27150	0
351	20241202	153100	48174966300	27150	27150	27150	27150	0
352	20241202	153000	48174966300	27150	27150	27150	27150	13221
353	20241202	152900	47816016150	27150	27150	27150	27150	0
354	20241202	152800	47816016150	27150	27150	27150	27150	0
355	20241202	152700	47816016150	27150	27150	27150	27150	0
356	20241202	152600	47816016150	27150	27150	27150	27150	0
357	20241202	152500	47816016150	27150	27150	27150	27150	0
358	20241202	152400	47816016150	27150	27150	27150	27150	0
359	20241202	152300	47816016150	27150	27150	27150	27150	0
360	20241202	152200	47816016150	27150	27150	27150	27150	0
361	20241202	152100	47816016150	27150	27150	27150	27150	0
362	20241202	152000	47816016150	27150	27150	27150	27150	0
363	20241202	151900	47816016150	27150	27050	27250	27000	9195
364	20241202	151800	47566258000	27000	26900	27150	26850	9699
365	20241202	151700	47303986900	26850	26800	27000	26750	9430
366	20241202	151600	47050632000	26700	26550	26800	26450	10158
367	20241202	151500	46780626800	26550	26600	26650	26550	5322
368	20241202	151400	46639128050	26600	26650	26650	26550	2707
369	20241202	151300	46567033800	26600	26450	26650	26400	5087
370	20241202	151200	46431965850	26350	26500	26550	26200	9703
371	20241202	151100	46176537850	26500	26850	26850	26500	15457
372	20241202	151000	45764648800	26850	26900	26900	26750	5784
373	20241202	150900	45609379300	26900	26750	26950	26750	5063
374	20241202	150800	45473540650	26750	26950	26950	26750	4226
375	20241202	150700	45359830800	26950	26800	26950	26600	8743
376	20241202	150600	45125835850	26800	27000	27050	26800	10779
377	20241202	150500	44835272850	27000	27250	27300	26900	15771
378	20241202	150400	44409104300	27250	27650	27800	27200	13626
379	20241202	150300	44034364150	27700	27650	28000	27500	34272
380	20241202	150200	43079742750	27600	27800	27850	27600	17384
381	20241202	150100	42596669700	27800	27800	27800	27800	0
382	20241202	150000	42596669700	27800	27400	27800	27300	11975
383	20241202	145900	42266044900	27400	27000	27400	26950	11466
384	20241202	145800	41955613400	27050	27450	27450	27000	14131
385	20241202	145700	41570297850	27500	27650	27700	27300	18389
386	20241202	145600	41063533450	27650	27450	27650	27350	16953
387	20241202	145500	40597458100	27500	27150	27650	27100	36164
388	20241202	145400	39605915200	27150	27000	27350	27000	15031
389	20241202	145300	39196751750	27000	27200	27250	26950	10669
390	20241202	145200	38907765600	27150	26950	27250	26900	15208
391	20241202	145100	38495044350	26950	27050	27050	26800	11255
392	20241202	145000	38192512300	26950	26700	27150	26500	20586
393	20241202	144900	37641442400	26600	27150	27300	26600	18364
394	20241202	144800	37145531350	27150	27100	27500	27050	29789
395	20241202	144700	36330071600	27200	26850	27350	26800	41882
396	20241202	144600	35191950300	26850	26850	26900	26400	14776
397	20241202	144500	34798475050	26900	26700	27350	26550	40304
398	20241202	144400	33711661450	26900	25700	26900	25600	45670
399	20241202	144300	32513209150	25700	25200	25800	25200	11522
400	20241202	144200	32219239500	25150	25200	25200	25150	1138
401	20241202	144100	32190565100	25200	25200	25200	25200	66
402	20241202	144000	32188901900	25200	25100	25200	25100	2020
403	20241202	143900	32138049400	25150	25150	25150	25150	539
404	20241202	143800	32124493550	25200	25150	25200	25150	140
405	20241202	143700	32120970700	25150	25150	25200	25150	155
406	20241202	143600	32117071850	25200	25200	25200	25150	274
407	20241202	143500	32110167200	25200	25200	25200	25150	663
408	20241202	143400	32093490000	25150	25200	25200	25050	326
409	20241202	143300	32085305000	25100	25150	25150	25100	853
410	20241202	143200	32063888700	25150	25150	25200	25100	441
411	20241202	143100	32052814950	25150	25100	25200	25100	80
412	20241202	143000	32050802800	25100	25150	25200	25100	790
413	20241202	142900	32030947100	25150	25250	25300	25150	722
414	20241202	142800	32012741450	25250	25150	25250	25150	927
415	20241202	142700	31989418750	25150	25150	25150	25050	245
416	20241202	142600	31983277000	25150	25150	25150	25050	346
417	20241202	142500	31974595000	25050	25100	25250	25050	515
418	20241202	142400	31961669350	25100	24950	25250	24900	643
419	20241202	142300	31945627050	24900	25000	25250	24900	4364
420	20241202	142200	31836479100	25150	25250	25250	25000	3100
421	20241202	142100	31758766300	25250	25250	25250	25100	634
422	20241202	142000	31742820000	25100	25250	25300	25100	1280
423	20241202	141900	31710546400	25300	25250	25300	25200	794
424	20241202	141800	31690471800	25150	25300	25300	25150	181
425	20241202	141700	31685918750	25150	25350	25350	25150	194
426	20241202	141600	31681026150	25350	25100	25350	25050	1532
427	20241202	141500	31642409000	25200	25200	25250	25150	3684
428	20241202	141400	31549719800	25300	25200	25300	25150	274
429	20241202	141300	31542815050	25200	25150	25200	25100	24
430	20241202	141200	31542211500	25100	25200	25200	25050	1991
431	20241202	141100	31492101300	25250	25350	25350	25250	3135
432	20241202	141000	31412749600	25400	25400	25400	25400	504
433	20241202	140900	31399948000	25350	25350	25450	25350	475
434	20241202	140800	31387906650	25350	25300	25350	25300	464
435	20241202	140700	31376159650	25300	25350	25450	25300	415
436	20241202	140600	31365640150	25400	25400	25450	25350	273
437	20241202	140500	31358708150	25400	25400	25400	25350	249
438	20241202	140400	31352385400	25350	25350	25350	25300	1133
439	20241202	140300	31323701700	25350	25350	25350	25300	437
440	20241202	140200	31312639700	25350	25450	25450	25300	581
441	20241202	140100	31297935600	25400	25500	25500	25350	2540
442	20241202	140000	31233374750	25500	25550	25600	25500	1920
443	20241202	135900	31184391450	25650	25650	25700	25550	41
444	20241202	135800	31183340450	25650	25600	25700	25600	252
445	20241202	135700	31176877350	25650	25700	25750	25550	1341
446	20241202	135600	31142402950	25700	25700	25700	25650	544
447	20241202	135500	31128441050	25700	25700	25750	25650	452
448	20241202	135400	31116823550	25700	25700	25800	25600	2527
449	20241202	135300	31051845300	25700	25800	25800	25700	2764
450	20241202	135200	30980666600	25800	25800	25800	25700	2894
451	20241202	135100	30906129250	25700	25700	25800	25700	1366
452	20241202	135000	30870939250	25550	25550	25700	25550	1414
453	20241202	134900	30834664600	25550	25500	25550	25450	2257
454	20241202	134800	30777005550	25500	25450	25550	25400	959
455	20241202	134700	30752589950	25450	25500	25700	25450	1857
456	20241202	134600	30705029950	25500	25750	25800	25400	9977
457	20241202	134500	30448905250	25750	25700	25800	25650	3634
458	20241202	134400	30355249850	25650	25650	25700	25600	1958
459	20241202	134300	30305003000	25650	25550	25700	25550	1926
460	20241202	134200	30255655900	25550	25450	25600	25400	2212
461	20241202	134100	30199228300	25450	25400	25500	25400	1081
462	20241202	134000	30171669100	25400	25450	25500	25400	1834
463	20241202	133900	30124993100	25450	25500	25500	25350	660
464	20241202	133800	30108196900	25450	25400	25500	25350	2719
465	20241202	133700	30038899550	25400	25350	25500	25350	1795
466	20241202	133600	29993264600	25300	25250	25350	25200	13371
467	20241202	133500	29655599800	25250	25250	25250	25200	3480
468	20241202	133400	29567740750	25250	25250	25250	25250	988
469	20241202	133300	29542793750	25250	25250	25250	25200	1982
470	20241202	133200	29492758250	25250	25200	25250	25200	253
471	20241202	133100	29486375450	25150	25200	25200	25150	126
472	20241202	133000	29483200450	25200	25100	25200	25050	185
473	20241202	132900	29478551400	25150	25100	25150	25100	169
474	20241202	132800	29474309400	25100	25100	25100	25050	405
475	20241202	132700	29464147400	25100	25100	25100	25050	420
476	20241202	132600	29453615800	25100	25050	25100	25050	107
477	20241202	132500	29450934550	25100	25100	25100	25050	1338
478	20241202	132400	29417364750	25100	25200	25250	25100	275
479	20241202	132300	29410425800	25250	25300	25300	25150	3373
480	20241202	132200	29325237550	25300	25250	25500	25250	1292
481	20241202	132100	29292403100	25250	25250	25250	25250	481
482	20241202	132000	29280257850	25250	25300	25350	25250	790
483	20241202	131900	29260271250	25300	25300	25350	25300	205
484	20241202	131800	29255083000	25300	25300	25350	25300	622
485	20241202	131700	29239345400	25300	25250	25350	25250	63
486	20241202	131600	29237751450	25250	25200	25300	25150	365
487	20241202	131500	29228550400	25150	25200	25250	25100	2299
488	20241202	131400	29170745250	25200	25350	25350	25200	1389
489	20241202	131300	29135715950	25250	25400	25450	25250	3799
490	20241202	131200	29039455750	25400	25450	25450	25350	1560
491	20241202	131100	28999866250	25450	25400	25500	25350	1206
492	20241202	131000	28969218600	25350	25500	25550	25350	2388
493	20241202	130900	28908419000	25500	25450	25550	25400	5307
494	20241202	130800	28773100900	25450	25150	25450	25150	4376
495	20241202	130700	28662537100	25150	25100	25150	25100	2786
496	20241202	130600	28592608250	25000	25000	25100	25000	1002
497	20241202	130500	28567487950	25000	25000	25000	24950	1201
498	20241202	130400	28537464700	25000	25000	25000	25000	287
499	20241202	130300	28530289700	25000	25000	25000	24950	138
500	20241202	130200	28526840450	25000	24950	25000	24950	45
501	20241202	130100	28525716950	24950	25000	25000	24950	856
502	20241202	130000	28504326950	25000	25000	25000	24950	461
503	20241202	125900	28492812900	25000	24950	25000	24950	92
504	20241202	125800	28490517450	25000	25000	25000	24950	490
505	20241202	125700	28478267950	25000	24950	25000	24950	3293
506	20241202	125600	28395947700	24950	24950	24950	24950	2025
507	20241202	125500	28345423950	24950	24950	24950	24950	102
508	20241202	125400	28342879050	24950	24900	24950	24900	106
509	20241202	125300	28340237400	24900	24900	24900	24900	868
510	20241202	125200	28318624200	24850	24850	24900	24850	54
511	20241202	125100	28317281850	24900	24900	24900	24850	62
512	20241202	125000	28315738250	24900	24900	24900	24800	599
513	20241202	124900	28300850450	24900	24900	24900	24850	58
514	20241202	124800	28299406300	24900	24850	24900	24850	375
515	20241202	124700	28290087200	24850	24800	24850	24800	69
516	20241202	124600	28288375650	24850	24950	24950	24850	347
517	20241202	124500	28279751650	24850	24850	24850	24850	32
518	20241202	124400	28278956450	24950	24900	24950	24900	134
519	20241202	124300	28275614150	24900	24900	24900	24850	131
520	20241202	124200	28272353650	24900	24950	24950	24850	302
521	20241202	124100	28264819650	24950	24950	24950	24850	67
522	20241202	124000	28263148100	24950	24900	24950	24850	123
523	20241202	123900	28260081300	24900	24950	24950	24850	103
524	20241202	123800	28257515600	24850	24850	24950	24850	541
525	20241202	123700	28244055200	24850	24900	24900	24850	219
526	20241202	123600	28238603550	24850	24900	24900	24850	76
527	20241202	123500	28236714050	24900	24850	24900	24850	49
528	20241202	123400	28235494950	24900	24900	24900	24850	59
529	20241202	123300	28234027500	24850	24900	24900	24850	94
530	20241202	123200	28231691000	24900	24900	24900	24750	84
531	20241202	123100	28229609800	24900	24850	24900	24750	361
532	20241202	123000	28220641400	24850	24800	24850	24750	320
533	20241202	122900	28212714200	24850	24850	24850	24850	6
534	20241202	122800	28212565100	24800	24900	24900	24800	574
535	20241202	122700	28198319000	24900	24900	24900	24850	109
536	20241202	122600	28195605650	24850	24850	24850	24800	461
537	20241202	122500	28184150350	24850	24850	24850	24800	182
538	20241202	122400	28179627700	24750	24900	24900	24750	177
539	20241202	122300	28175240950	24900	24700	25000	24700	3413
540	20241202	122200	28090282900	24700	24700	24700	24700	530
541	20241202	122100	28077191900	24650	24700	24700	24650	2
542	20241202	122000	28077142550	24650	24700	24700	24650	191
543	20241202	121900	28072424950	24700	24750	24750	24650	483
544	20241202	121800	28060516750	24650	24750	24750	24650	99
545	20241202	121700	28058076300	24600	24650	24750	24600	128
546	20241202	121600	28054923350	24650	24600	24650	24600	310
547	20241202	121500	28047294150	24650	24600	24650	24550	1606
548	20241202	121400	28007816300	24600	24600	24600	24550	719
549	20241202	121300	27990130450	24600	24600	24650	24600	58
550	20241202	121200	27988703300	24550	24750	24750	24550	3121
551	20241202	121100	27911746100	24800	24850	24900	24800	1772
552	20241202	121000	27867766200	24850	24850	24900	24850	233
553	20241202	120900	27861976000	24850	24850	24900	24850	407
554	20241202	120800	27851862000	24850	24850	24850	24850	10
555	20241202	120700	27851613500	24850	24900	24900	24850	91
556	20241202	120600	27849352050	24850	24850	24850	24850	140
557	20241202	120500	27845873050	24850	24900	24900	24850	1182
558	20241202	120400	27816486700	24900	24900	24950	24900	874
559	20241202	120300	27794705900	24900	24900	24900	24900	189
560	20241202	120200	27789999800	25000	24900	25000	24900	692
561	20241202	120100	27772768900	24900	24900	24900	24900	334
562	20241202	120000	27764452300	25000	25050	25050	24950	3937
563	20241202	115900	27666058700	25050	25050	25050	25000	171
564	20241202	115800	27661775350	25050	25050	25100	25050	1872
565	20241202	115700	27614838850	25100	25050	25100	25050	1840
566	20241202	115600	27568695900	25050	25000	25050	25000	844
567	20241202	115500	27547595800	25000	25050	25050	25000	2296
568	20241202	115400	27490194200	25050	25050	25100	25050	931
569	20241202	115300	27466872600	25100	25100	25100	25050	568
570	20241202	115200	27452617350	25050	25100	25100	25050	154
571	20241202	115100	27448752450	25100	25000	25100	24950	3937
572	20241202	115000	27350195550	25000	25000	25000	24950	727
573	20241202	114900	27332027100	24950	24850	25000	24850	4597
574	20241202	114800	27217366050	24850	24850	24850	24800	668
575	20241202	114700	27200795800	24800	24750	24800	24750	628
576	20241202	114600	27185224100	24800	24750	24800	24750	789
577	20241202	114500	27165693650	24750	24750	24800	24750	219
578	20241202	114400	27160273350	24750	24750	24800	24700	199
579	20241202	114300	27155346200	24750	24700	24750	24650	1305
580	20241202	114200	27123088650	24700	24700	24700	24700	220
581	20241202	114100	27117654650	24650	24650	24650	24650	75
582	20241202	114000	27115805900	24650	24650	24700	24600	921
583	20241202	113900	27093090100	24600	24650	24650	24600	494
584	20241202	113800	27080914050	24650	24650	24650	24600	30
585	20241202	113700	27080175050	24650	24600	24650	24600	933
586	20241202	113600	27057215200	24600	24600	24600	24450	251
587	20241202	113500	27051072050	24600	24500	24600	24500	688
588	20241202	113400	27034215950	24500	24500	24500	24450	489
589	20241202	113300	27022237850	24450	24500	24500	24450	388
590	20241202	113200	27012744050	24500	24500	24500	24450	675
591	20241202	113100	26996207550	24500	24500	24500	24450	233
592	20241202	113000	26990508000	24500	24450	24500	24450	406
593	20241202	112900	26980577700	24400	24500	24500	24400	581
594	20241202	112800	26966384950	24500	24550	24600	24500	1868
595	20241202	112700	26920615650	24600	24550	24600	24550	1089
596	20241202	112600	26893875750	24550	24600	24650	24550	228
597	20241202	112500	26888270000	24600	24600	24650	24600	617
598	20241202	112400	26873089500	24600	24550	24600	24500	663
599	20241202	112300	26856787600	24500	24500	24550	24500	542
600	20241202	112200	26843498000	24500	24550	24600	24500	339
601	20241202	112100	26835165950	24500	24550	24550	24500	113
602	20241202	112000	26832394350	24500	24550	24550	24500	173
603	20241202	111900	26828149550	24550	24550	24550	24550	296
604	20241202	111800	26820882750	24500	24500	24550	24500	380
605	20241202	111700	26811557200	24500	24450	24500	24450	1243
606	20241202	111600	26781165650	24500	24450	24500	24450	777
607	20241202	111500	26762146200	24450	24450	24550	24450	2278
608	20241202	111400	26706419900	24450	24450	24450	24400	647
609	20241202	111300	26690608150	24450	24350	24450	24300	2512
610	20241202	111200	26629477050	24350	24400	24400	24300	6740
611	20241202	111100	26465280700	24450	24550	24550	24450	1765
612	20241202	111000	26422108350	24550	24550	24550	24450	2760
613	20241202	110900	26354529200	24600	24600	24600	24500	567
614	20241202	110800	26340598500	24550	24550	24550	24500	309
615	20241202	110700	26333021050	24550	24550	24600	24500	240
616	20241202	110600	26327133000	24500	24700	24700	24500	1913
617	20241202	110500	26280123250	24700	24900	24900	24700	4084
618	20241202	110400	26178765350	24900	24900	24950	24900	3196
619	20241202	110300	26099180450	24900	24900	24900	24900	783
620	20241202	110200	26079683750	24900	24950	24950	24900	421
621	20241202	110100	26069189300	24950	24900	24950	24900	1361
622	20241202	110000	26035242500	24900	24900	24900	24850	457
623	20241202	105900	26023884950	24900	24900	24900	24850	972
624	20241202	105800	25999682350	24900	24900	24900	24850	526
625	20241202	105700	25986585400	24900	24900	24900	24850	293
626	20241202	105600	25979295200	24900	24900	24900	24850	1223
627	20241202	105500	25948867500	24900	24750	24900	24750	3184
628	20241202	105400	25869757000	24800	24750	24800	24750	444
629	20241202	105300	25858748400	24800	24750	24800	24750	405
630	20241202	105200	25848723050	24700	24700	24700	24650	494
631	20241202	105100	25836522300	24650	24700	24700	24600	569
632	20241202	105000	25822499550	24650	24500	24650	24500	606
633	20241202	104900	25807607100	24600	24550	24600	24500	323
634	20241202	104800	25799690600	24500	24650	24650	24500	2055
635	20241202	104700	25749246050	24600	24700	24750	24600	2136
636	20241202	104600	25696568150	24700	24650	24750	24650	1389
637	20241202	104500	25662273400	24650	24500	24650	24450	5201
638	20241202	104400	25534393350	24500	24550	24550	24500	1359
639	20241202	104300	25501095400	24550	24550	24550	24500	1245
640	20241202	104200	25470537350	24550	24600	24600	24500	1029
641	20241202	104100	25445288000	24600	24550	24600	24550	264
642	20241202	104000	25438797500	24550	24500	24550	24450	330
643	20241202	103900	25430706600	24550	24600	24650	24500	2156
644	20241202	103800	25377715200	24600	24350	24650	24350	7077
645	20241202	103700	25204594800	24350	24450	24450	24300	4566
646	20241202	103600	25093331950	24450	24450	24500	24350	2523
647	20241202	103500	25031714250	24450	24500	24500	24450	6015
648	20241202	103400	24884452000	24500	24500	24650	24450	2335
649	20241202	103300	24827241650	24500	24700	24700	24450	11697
650	20241202	103200	24540173250	24650	24650	24700	24550	4534
651	20241202	103100	24428464350	24700	24800	24800	24650	1413
652	20241202	103000	24393505250	24800	24750	24800	24700	494
653	20241202	102900	24381274500	24750	24700	24800	24650	3256
654	20241202	102800	24300875400	24700	24850	24900	24700	10437
655	20241202	102700	24041760500	24850	24900	24900	24850	1611
656	20241202	102600	24001717900	24900	24850	24900	24850	1005
657	20241202	102500	23976714950	24850	24900	24900	24850	680
658	20241202	102400	23959809100	24900	24900	24950	24850	3407
659	20241202	102300	23875037150	24900	25050	25050	24850	6051
660	20241202	102200	23723978000	25000	25000	25100	25000	782
661	20241202	102100	23704400550	25050	25000	25100	25000	727
662	20241202	102000	23686168600	25000	25000	25100	25000	1899
663	20241202	101900	23638612200	25050	25100	25150	25000	2242
664	20241202	101800	23582477850	25100	25000	25150	25000	2198
665	20241202	101700	23527424700	25000	25000	25000	24950	325
666	20241202	101600	23519300000	25000	25050	25100	25000	301
667	20241202	101500	23511769300	25000	25000	25000	24950	1127
668	20241202	101400	23483597200	25000	24950	25000	24950	2489
669	20241202	101300	23421398500	24950	25050	25100	24950	3468
670	20241202	101200	23334684500	25050	25150	25200	25050	2432
671	20241202	101100	23273594750	25100	25300	25300	25050	768
672	20241202	101000	23254263150	25300	25000	25300	25000	3896
673	20241202	100900	23156191850	25000	24950	25000	24900	3722
674	20241202	100800	23063232950	24950	25100	25100	24950	6944
675	20241202	100700	22889494350	25100	25150	25200	25100	2529
676	20241202	100600	22825894750	25150	25200	25300	25150	441
677	20241202	100500	22814795900	25200	25250	25300	25200	873
678	20241202	100400	22792753500	25300	25200	25300	25050	3579
679	20241202	100300	22702381600	25100	25200	25300	25100	4748
680	20241202	100200	22583014500	25300	25200	25350	25150	7140
681	20241202	100100	22402677050	25300	25550	25550	25200	7560
682	20241202	100000	22211136900	25550	25550	25550	25450	3443
683	20241202	095900	22123230300	25550	25500	25550	25500	1835
684	20241202	095800	22076431500	25500	25550	25550	25450	2082
685	20241202	095700	22023330800	25500	25400	25500	25300	2599
686	20241202	095600	21957235400	25400	25700	25750	25400	9471
687	20241202	095500	21714998100	25700	25700	25750	25650	664
688	20241202	095400	21697935100	25700	25750	25800	25650	3609
689	20241202	095300	21605173000	25750	25800	25850	25750	1460
690	20241202	095200	21567521000	25800	25800	25900	25700	2842
691	20241202	095100	21494186250	25750	25650	25800	25600	3917
692	20241202	095000	21393838400	25600	26150	26150	25600	7893
693	20241202	094900	21189782750	26050	26100	26250	26050	10112
694	20241202	094800	20925334900	26050	26200	26250	25950	10387
695	20241202	094700	20654060950	26200	26100	26250	26000	12862
696	20241202	094600	20317960150	26050	25650	26200	25650	14967
697	20241202	094500	19930172900	25700	25750	25800	25650	1730
698	20241202	094400	19885678700	25750	25700	25750	25550	6630
699	20241202	094300	19715733700	25700	25800	25900	25650	13044
700	20241202	094200	19378833050	25900	25800	25900	25700	16265
701	20241202	094100	18958976450	25800	25600	25800	25450	16471
702	20241202	094000	18537558500	25550	25300	25600	25300	7122
703	20241202	093900	18356325150	25250	25150	25300	25000	12866
704	20241202	093800	18032191000	25050	24850	25100	24700	9495
705	20241202	093700	17795746300	24850	24700	24900	24700	2915
706	20241202	093600	17723469950	24750	24550	24750	24450	9887
707	20241202	093500	17480467500	24600	24650	24750	24550	5092
708	20241202	093400	17355094750	24750	24800	24950	24650	5711
709	20241202	093300	17213240700	24800	25050	25100	24800	7914
710	20241202	093200	17016232550	25000	25150	25250	25000	7672
711	20241202	093100	16823242700	25250	25300	25350	25150	18777
712	20241202	093000	16348961300	25250	25250	25250	25250	0
713	20241202	092900	16348961300	25250	25200	25250	25100	2495
714	20241202	092800	16286066850	25200	25000	25200	24950	15062
715	20241202	092700	15908085350	24950	25050	25200	24900	13190
716	20241202	092600	15577757750	25000	24550	25250	24550	21299
717	20241202	092500	15046405650	24550	24450	24700	24200	13835
718	20241202	092400	14707706950	24450	23950	24450	23850	18812
719	20241202	092300	14252491200	23950	23900	24000	23800	7162
720	20241202	092200	14081625500	24000	24000	24050	23850	7437
721	20241202	092100	13903327000	23950	23800	24050	23800	6625
722	20241202	092000	13744383600	23800	23650	23900	23650	4857
723	20241202	091900	13629177700	23650	24000	24100	23600	16612
724	20241202	091800	13234077300	24050	24000	24150	23950	8663
725	20241202	091700	13025618200	24000	23750	24100	23750	12397
726	20241202	091600	12728747800	23750	23650	23750	23600	9066
727	20241202	091500	12514106300	23650	23450	23750	23400	10291
728	20241202	091400	12271482400	23450	23600	23650	23450	13914
729	20241202	091300	11944155350	23650	23950	24000	23500	34344
730	20241202	091200	11131832450	24000	24200	24250	23950	18329
731	20241202	091100	10690344050	24200	24350	24400	24200	8182
732	20241202	091000	10491929450	24400	24400	24500	24250	20916
733	20241202	090900	9981602200	24350	24250	24450	24250	20100
734	20241202	090800	9492404700	24250	24350	24400	24100	20257
735	20241202	090700	9000567450	24350	23850	24350	23700	39011
736	20241202	090600	8066439150	23850	23950	24000	23650	33551
737	20241202	090500	7266508700	23850	23750	24150	23650	66574
738	20241202	090400	5678361550	23700	22800	23850	22750	87189
739	20241202	090300	3636793150	22750	23200	23450	22700	80745
740	20241202	090200	1774522300	23000	23000	23250	22850	76889
741	20241202	090100	0	25800	25800	25800	25800	0
742	20241202	090000	0	25800	25800	25800	25800	0