KissMeData/389650/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	213400	25953556600	41550	41550	41550	41550	7029
3	20241204	213300	25953556600	41550	41550	41550	41550	0
4	20241204	213200	25953556600	41550	41550	41550	41550	0
5	20241204	213100	25953556600	41550	41550	41550	41550	0
6	20241204	213000	25953556600	41550	41550	41550	41550	0
7	20241204	212900	25953556600	41550	41550	41550	41550	0
8	20241204	212800	25953556600	41550	41550	41550	41550	0
9	20241204	212700	25953556600	41550	41550	41550	41550	0
10	20241204	212600	25953556600	41550	41550	41550	41550	0
11	20241204	212500	25953556600	41550	41550	41550	41550	0
12	20241204	212400	25953556600	41550	41550	41550	41550	0
13	20241204	212300	25953556600	41550	41550	41550	41550	0
14	20241204	212200	25953556600	41550	41550	41550	41550	0
15	20241204	212100	25953556600	41550	41550	41550	41550	0
16	20241204	212000	25953556600	41550	41550	41550	41550	0
17	20241204	211900	25953556600	41550	41550	41550	41550	0
18	20241204	211800	25953556600	41550	41550	41550	41550	0
19	20241204	211700	25953556600	41550	41550	41550	41550	0
20	20241204	211600	25953556600	41550	41550	41550	41550	0
21	20241204	211500	25953556600	41550	41550	41550	41550	0
22	20241204	211400	25953556600	41550	41550	41550	41550	0
23	20241204	211300	25953556600	41550	41550	41550	41550	0
24	20241204	211200	25953556600	41550	41550	41550	41550	0
25	20241204	211100	25953556600	41550	41550	41550	41550	0
26	20241204	211000	25953556600	41550	41550	41550	41550	0
27	20241204	210900	25953556600	41550	41550	41550	41550	0
28	20241204	210800	25953556600	41550	41550	41550	41550	0
29	20241204	210700	25953556600	41550	41550	41550	41550	0
30	20241204	210600	25953556600	41550	41550	41550	41550	0
31	20241204	210500	25953556600	41550	41550	41550	41550	0
32	20241204	210400	25953556600	41550	41550	41550	41550	7029
33	20241204	210300	25953556600	41550	41550	41550	41550	0
34	20241204	210200	25953556600	41550	41550	41550	41550	0
35	20241204	210100	25953556600	41550	41550	41550	41550	0
36	20241204	210000	25953556600	41550	41550	41550	41550	0
37	20241204	205900	25953556600	41550	41550	41550	41550	0
38	20241204	205800	25953556600	41550	41550	41550	41550	0
39	20241204	205700	25953556600	41550	41550	41550	41550	0
40	20241204	205600	25953556600	41550	41550	41550	41550	0
41	20241204	205500	25953556600	41550	41550	41550	41550	0
42	20241204	205400	25953556600	41550	41550	41550	41550	0
43	20241204	205300	25953556600	41550	41550	41550	41550	0
44	20241204	205200	25953556600	41550	41550	41550	41550	0
45	20241204	205100	25953556600	41550	41550	41550	41550	0
46	20241204	205000	25953556600	41550	41550	41550	41550	0
47	20241204	204900	25953556600	41550	41550	41550	41550	0
48	20241204	204800	25953556600	41550	41550	41550	41550	0
49	20241204	204700	25953556600	41550	41550	41550	41550	0
50	20241204	204600	25953556600	41550	41550	41550	41550	0
51	20241204	204500	25953556600	41550	41550	41550	41550	0
52	20241204	204400	25953556600	41550	41550	41550	41550	0
53	20241204	204300	25953556600	41550	41550	41550	41550	0
54	20241204	204200	25953556600	41550	41550	41550	41550	0
55	20241204	204100	25953556600	41550	41550	41550	41550	0
56	20241204	204000	25953556600	41550	41550	41550	41550	0
57	20241204	203900	25953556600	41550	41550	41550	41550	0
58	20241204	203800	25953556600	41550	41550	41550	41550	0
59	20241204	203700	25953556600	41550	41550	41550	41550	0
60	20241204	203600	25953556600	41550	41550	41550	41550	0
61	20241204	203500	25953556600	41550	41550	41550	41550	0
62	20241204	203400	25953556600	41550	41550	41550	41550	7029
63	20241204	203300	25953556600	41550	41550	41550	41550	0
64	20241204	203200	25953556600	41550	41550	41550	41550	0
65	20241204	203100	25953556600	41550	41550	41550	41550	0
66	20241204	203000	25953556600	41550	41550	41550	41550	0
67	20241204	202900	25953556600	41550	41550	41550	41550	0
68	20241204	202800	25953556600	41550	41550	41550	41550	0
69	20241204	202700	25953556600	41550	41550	41550	41550	0
70	20241204	202600	25953556600	41550	41550	41550	41550	0
71	20241204	202500	25953556600	41550	41550	41550	41550	0
72	20241204	202400	25953556600	41550	41550	41550	41550	0
73	20241204	202300	25953556600	41550	41550	41550	41550	0
74	20241204	202200	25953556600	41550	41550	41550	41550	0
75	20241204	202100	25953556600	41550	41550	41550	41550	0
76	20241204	202000	25953556600	41550	41550	41550	41550	0
77	20241204	201900	25953556600	41550	41550	41550	41550	0
78	20241204	201800	25953556600	41550	41550	41550	41550	0
79	20241204	201700	25953556600	41550	41550	41550	41550	0
80	20241204	201600	25953556600	41550	41550	41550	41550	0
81	20241204	201500	25953556600	41550	41550	41550	41550	0
82	20241204	201400	25953556600	41550	41550	41550	41550	0
83	20241204	201300	25953556600	41550	41550	41550	41550	0
84	20241204	201200	25953556600	41550	41550	41550	41550	0
85	20241204	201100	25953556600	41550	41550	41550	41550	0
86	20241204	201000	25953556600	41550	41550	41550	41550	0
87	20241204	200900	25953556600	41550	41550	41550	41550	0
88	20241204	200800	25953556600	41550	41550	41550	41550	0
89	20241204	200700	25953556600	41550	41550	41550	41550	0
90	20241204	200600	25953556600	41550	41550	41550	41550	0
91	20241204	200500	25953556600	41550	41550	41550	41550	0
92	20241204	200400	25953556600	41550	41550	41550	41550	7029
93	20241204	200300	25953556600	41550	41550	41550	41550	0
94	20241204	200200	25953556600	41550	41550	41550	41550	0
95	20241204	200100	25953556600	41550	41550	41550	41550	0
96	20241204	200000	25953556600	41550	41550	41550	41550	0
97	20241204	195900	25953556600	41550	41550	41550	41550	0
98	20241204	195800	25953556600	41550	41550	41550	41550	0
99	20241204	195700	25953556600	41550	41550	41550	41550	0
100	20241204	195600	25953556600	41550	41550	41550	41550	0
101	20241204	195500	25953556600	41550	41550	41550	41550	0
102	20241204	195400	25953556600	41550	41550	41550	41550	0
103	20241204	195300	25953556600	41550	41550	41550	41550	0
104	20241204	195200	25953556600	41550	41550	41550	41550	0
105	20241204	195100	25953556600	41550	41550	41550	41550	0
106	20241204	195000	25953556600	41550	41550	41550	41550	0
107	20241204	194900	25953556600	41550	41550	41550	41550	0
108	20241204	194800	25953556600	41550	41550	41550	41550	0
109	20241204	194700	25953556600	41550	41550	41550	41550	0
110	20241204	194600	25953556600	41550	41550	41550	41550	0
111	20241204	194500	25953556600	41550	41550	41550	41550	0
112	20241204	194400	25953556600	41550	41550	41550	41550	0
113	20241204	194300	25953556600	41550	41550	41550	41550	0
114	20241204	194200	25953556600	41550	41550	41550	41550	0
115	20241204	194100	25953556600	41550	41550	41550	41550	0
116	20241204	194000	25953556600	41550	41550	41550	41550	0
117	20241204	193900	25953556600	41550	41550	41550	41550	0
118	20241204	193800	25953556600	41550	41550	41550	41550	0
119	20241204	193700	25953556600	41550	41550	41550	41550	0
120	20241204	193600	25953556600	41550	41550	41550	41550	0
121	20241204	193500	25953556600	41550	41550	41550	41550	0
122	20241204	193400	25953556600	41550	41550	41550	41550	7029
123	20241204	193300	25953556600	41550	41550	41550	41550	0
124	20241204	193200	25953556600	41550	41550	41550	41550	0
125	20241204	193100	25953556600	41550	41550	41550	41550	0
126	20241204	193000	25953556600	41550	41550	41550	41550	0
127	20241204	192900	25953556600	41550	41550	41550	41550	0
128	20241204	192800	25953556600	41550	41550	41550	41550	0
129	20241204	192700	25953556600	41550	41550	41550	41550	0
130	20241204	192600	25953556600	41550	41550	41550	41550	0
131	20241204	192500	25953556600	41550	41550	41550	41550	0
132	20241204	192400	25953556600	41550	41550	41550	41550	0
133	20241204	192300	25953556600	41550	41550	41550	41550	0
134	20241204	192200	25953556600	41550	41550	41550	41550	0
135	20241204	192100	25953556600	41550	41550	41550	41550	0
136	20241204	192000	25953556600	41550	41550	41550	41550	0
137	20241204	191900	25953556600	41550	41550	41550	41550	0
138	20241204	191800	25953556600	41550	41550	41550	41550	0
139	20241204	191700	25953556600	41550	41550	41550	41550	0
140	20241204	191600	25953556600	41550	41550	41550	41550	0
141	20241204	191500	25953556600	41550	41550	41550	41550	0
142	20241204	191400	25953556600	41550	41550	41550	41550	0
143	20241204	191300	25953556600	41550	41550	41550	41550	0
144	20241204	191200	25953556600	41550	41550	41550	41550	0
145	20241204	191100	25953556600	41550	41550	41550	41550	0
146	20241204	191000	25953556600	41550	41550	41550	41550	0
147	20241204	190900	25953556600	41550	41550	41550	41550	0
148	20241204	190800	25953556600	41550	41550	41550	41550	0
149	20241204	190700	25953556600	41550	41550	41550	41550	0
150	20241204	190600	25953556600	41550	41550	41550	41550	0
151	20241204	190500	25953556600	41550	41550	41550	41550	0
152	20241204	190400	25953556600	41550	41550	41550	41550	7029
153	20241204	190300	25953556600	41550	41550	41550	41550	0
154	20241204	190200	25953556600	41550	41550	41550	41550	0
155	20241204	190100	25953556600	41550	41550	41550	41550	0
156	20241204	190000	25953556600	41550	41550	41550	41550	0
157	20241204	185900	25953556600	41550	41550	41550	41550	0
158	20241204	185800	25953556600	41550	41550	41550	41550	0
159	20241204	185700	25953556600	41550	41550	41550	41550	0
160	20241204	185600	25953556600	41550	41550	41550	41550	0
161	20241204	185500	25953556600	41550	41550	41550	41550	0
162	20241204	185400	25953556600	41550	41550	41550	41550	0
163	20241204	185300	25953556600	41550	41550	41550	41550	0
164	20241204	185200	25953556600	41550	41550	41550	41550	0
165	20241204	185100	25953556600	41550	41550	41550	41550	0
166	20241204	185000	25953556600	41550	41550	41550	41550	0
167	20241204	184900	25953556600	41550	41550	41550	41550	0
168	20241204	184800	25953556600	41550	41550	41550	41550	0
169	20241204	184700	25953556600	41550	41550	41550	41550	0
170	20241204	184600	25953556600	41550	41550	41550	41550	0
171	20241204	184500	25953556600	41550	41550	41550	41550	0
172	20241204	184400	25953556600	41550	41550	41550	41550	0
173	20241204	184300	25953556600	41550	41550	41550	41550	0
174	20241204	184200	25953556600	41550	41550	41550	41550	0
175	20241204	184100	25953556600	41550	41550	41550	41550	0
176	20241204	184000	25953556600	41550	41550	41550	41550	0
177	20241204	183900	25953556600	41550	41550	41550	41550	0
178	20241204	183800	25953556600	41550	41550	41550	41550	0
179	20241204	183700	25953556600	41550	41550	41550	41550	0
180	20241204	183600	25953556600	41550	41550	41550	41550	0
181	20241204	183500	25953556600	41550	41550	41550	41550	0
182	20241204	183400	25953556600	41550	41550	41550	41550	7029
183	20241204	183300	25953556600	41550	41550	41550	41550	0
184	20241204	183200	25953556600	41550	41550	41550	41550	0
185	20241204	183100	25953556600	41550	41550	41550	41550	0
186	20241204	183000	25953556600	41550	41550	41550	41550	0
187	20241204	182900	25953556600	41550	41550	41550	41550	0
188	20241204	182800	25953556600	41550	41550	41550	41550	0
189	20241204	182700	25953556600	41550	41550	41550	41550	0
190	20241204	182600	25953556600	41550	41550	41550	41550	0
191	20241204	182500	25953556600	41550	41550	41550	41550	0
192	20241204	182400	25953556600	41550	41550	41550	41550	0
193	20241204	182300	25953556600	41550	41550	41550	41550	0
194	20241204	182200	25953556600	41550	41550	41550	41550	0
195	20241204	182100	25953556600	41550	41550	41550	41550	0
196	20241204	182000	25953556600	41550	41550	41550	41550	0
197	20241204	181900	25953556600	41550	41550	41550	41550	0
198	20241204	181800	25953556600	41550	41550	41550	41550	0
199	20241204	181700	25953556600	41550	41550	41550	41550	0
200	20241204	181600	25953556600	41550	41550	41550	41550	0
201	20241204	181500	25953556600	41550	41550	41550	41550	0
202	20241204	181400	25953556600	41550	41550	41550	41550	0
203	20241204	181300	25953556600	41550	41550	41550	41550	0
204	20241204	181200	25953556600	41550	41550	41550	41550	0
205	20241204	181100	25953556600	41550	41550	41550	41550	0
206	20241204	181000	25953556600	41550	41550	41550	41550	0
207	20241204	180900	25953556600	41550	41550	41550	41550	0
208	20241204	180800	25953556600	41550	41550	41550	41550	0
209	20241204	180700	25953556600	41550	41550	41550	41550	0
210	20241204	180600	25953556600	41550	41550	41550	41550	0
211	20241204	180500	25953556600	41550	41550	41550	41550	0
212	20241204	180400	25953556600	41550	41550	41550	41550	7029
213	20241204	180300	25953556600	41550	41550	41550	41550	0
214	20241204	180200	25953556600	41550	41550	41550	41550	0
215	20241204	180100	25953556600	41550	41550	41550	41550	0
216	20241204	180000	25953556600	41550	41550	41550	41550	0
217	20241204	175900	25953556600	41550	41550	41550	41550	0
218	20241204	175800	25953556600	41550	41550	41550	41550	0
219	20241204	175700	25953556600	41550	41550	41550	41550	0
220	20241204	175600	25953556600	41550	41550	41550	41550	0
221	20241204	175500	25953556600	41550	41550	41550	41550	0
222	20241204	175400	25953556600	41550	41550	41550	41550	0
223	20241204	175300	25953556600	41550	41550	41550	41550	0
224	20241204	175200	25953556600	41550	41550	41550	41550	0
225	20241204	175100	25953556600	41550	41550	41550	41550	0
226	20241204	175000	25953556600	41550	41550	41550	41550	0
227	20241204	174900	25953556600	41550	41550	41550	41550	0
228	20241204	174800	25953556600	41550	41550	41550	41550	0
229	20241204	174700	25953556600	41550	41550	41550	41550	0
230	20241204	174600	25953556600	41550	41550	41550	41550	0
231	20241204	174500	25953556600	41550	41550	41550	41550	0
232	20241204	174400	25953556600	41550	41550	41550	41550	0
233	20241204	174300	25953556600	41550	41550	41550	41550	0
234	20241204	174200	25953556600	41550	41550	41550	41550	0
235	20241204	174100	25953556600	41550	41550	41550	41550	0
236	20241204	174000	25953556600	41550	41550	41550	41550	0
237	20241204	173900	25953556600	41550	41550	41550	41550	0
238	20241204	173800	25953556600	41550	41550	41550	41550	0
239	20241204	173700	25953556600	41550	41550	41550	41550	0
240	20241204	173600	25953556600	41550	41550	41550	41550	0
241	20241204	173500	25953556600	41550	41550	41550	41550	0
242	20241204	173400	25953556600	41550	41550	41550	41550	7029
243	20241204	173300	25953556600	41550	41550	41550	41550	0
244	20241204	173200	25953556600	41550	41550	41550	41550	0
245	20241204	173100	25953556600	41550	41550	41550	41550	0
246	20241204	173000	25953556600	41550	41550	41550	41550	0
247	20241204	172900	25953556600	41550	41550	41550	41550	0
248	20241204	172800	25953556600	41550	41550	41550	41550	0
249	20241204	172700	25953556600	41550	41550	41550	41550	0
250	20241204	172600	25953556600	41550	41550	41550	41550	0
251	20241204	172500	25953556600	41550	41550	41550	41550	0
252	20241204	172400	25953556600	41550	41550	41550	41550	0
253	20241204	172300	25953556600	41550	41550	41550	41550	0
254	20241204	172200	25953556600	41550	41550	41550	41550	0
255	20241204	172100	25953556600	41550	41550	41550	41550	0
256	20241204	172000	25953556600	41550	41550	41550	41550	0
257	20241204	171900	25953556600	41550	41550	41550	41550	0
258	20241204	171800	25953556600	41550	41550	41550	41550	0
259	20241204	171700	25953556600	41550	41550	41550	41550	0
260	20241204	171600	25953556600	41550	41550	41550	41550	0
261	20241204	171500	25953556600	41550	41550	41550	41550	0
262	20241204	171400	25953556600	41550	41550	41550	41550	0
263	20241204	171300	25953556600	41550	41550	41550	41550	0
264	20241204	171200	25953556600	41550	41550	41550	41550	0
265	20241204	171100	25953556600	41550	41550	41550	41550	0
266	20241204	171000	25953556600	41550	41550	41550	41550	0
267	20241204	170900	25953556600	41550	41550	41550	41550	0
268	20241204	170800	25953556600	41550	41550	41550	41550	0
269	20241204	170700	25953556600	41550	41550	41550	41550	0
270	20241204	170600	25953556600	41550	41550	41550	41550	0
271	20241204	170500	25953556600	41550	41550	41550	41550	0
272	20241204	170400	25953556600	41550	41550	41550	41550	7029
273	20241204	170300	25953556600	41550	41550	41550	41550	0
274	20241204	170200	25953556600	41550	41550	41550	41550	0
275	20241204	170100	25953556600	41550	41550	41550	41550	0
276	20241204	170000	25953556600	41550	41550	41550	41550	0
277	20241204	165900	25953556600	41550	41550	41550	41550	0
278	20241204	165800	25953556600	41550	41550	41550	41550	0
279	20241204	165700	25953556600	41550	41550	41550	41550	0
280	20241204	165600	25953556600	41550	41550	41550	41550	0
281	20241204	165500	25953556600	41550	41550	41550	41550	0
282	20241204	165400	25953556600	41550	41550	41550	41550	0
283	20241204	165300	25953556600	41550	41550	41550	41550	0
284	20241204	165200	25953556600	41550	41550	41550	41550	0
285	20241204	165100	25953556600	41550	41550	41550	41550	0
286	20241204	165000	25953556600	41550	41550	41550	41550	0
287	20241204	164900	25953556600	41550	41550	41550	41550	0
288	20241204	164800	25953556600	41550	41550	41550	41550	0
289	20241204	164700	25953556600	41550	41550	41550	41550	0
290	20241204	164600	25953556600	41550	41550	41550	41550	0
291	20241204	164500	25953556600	41550	41550	41550	41550	0
292	20241204	164400	25953556600	41550	41550	41550	41550	0
293	20241204	164300	25953556600	41550	41550	41550	41550	0
294	20241204	164200	25953556600	41550	41550	41550	41550	0
295	20241204	164100	25953556600	41550	41550	41550	41550	0
296	20241204	164000	25953556600	41550	41550	41550	41550	0
297	20241204	163900	25953556600	41550	41550	41550	41550	0
298	20241204	163800	25953556600	41550	41550	41550	41550	0
299	20241204	163700	25953556600	41550	41550	41550	41550	0
300	20241204	163600	25953556600	41550	41550	41550	41550	0
301	20241204	163500	25953556600	41550	41550	41550	41550	0
302	20241204	163400	25953556600	41550	41550	41550	41550	7029
303	20241204	163300	25953556600	41550	41550	41550	41550	0
304	20241204	163200	25953556600	41550	41550	41550	41550	0
305	20241204	163100	25953556600	41550	41550	41550	41550	0
306	20241204	163000	25953556600	41550	41550	41550	41550	0
307	20241204	162900	25953556600	41550	41550	41550	41550	0
308	20241204	162800	25953556600	41550	41550	41550	41550	0
309	20241204	162700	25953556600	41550	41550	41550	41550	0
310	20241204	162600	25953556600	41550	41550	41550	41550	0
311	20241204	162500	25953556600	41550	41550	41550	41550	0
312	20241204	162400	25953556600	41550	41550	41550	41550	0
313	20241204	162300	25953556600	41550	41550	41550	41550	0
314	20241204	162200	25953556600	41550	41550	41550	41550	0
315	20241204	162100	25953556600	41550	41550	41550	41550	0
316	20241204	162000	25953556600	41550	41550	41550	41550	0
317	20241204	161900	25953556600	41550	41550	41550	41550	0
318	20241204	161800	25953556600	41550	41550	41550	41550	0
319	20241204	161700	25953556600	41550	41550	41550	41550	0
320	20241204	161600	25953556600	41550	41550	41550	41550	0
321	20241204	161500	25953556600	41550	41550	41550	41550	0
322	20241204	161400	25953556600	41550	41550	41550	41550	0
323	20241204	161300	25953556600	41550	41550	41550	41550	0
324	20241204	161200	25953556600	41550	41550	41550	41550	0
325	20241204	161100	25953556600	41550	41550	41550	41550	0
326	20241204	161000	25953556600	41550	41550	41550	41550	0
327	20241204	160900	25953556600	41550	41550	41550	41550	0
328	20241204	160800	25953556600	41550	41550	41550	41550	0
329	20241204	160700	25953556600	41550	41550	41550	41550	0
330	20241204	160600	25953556600	41550	41550	41550	41550	0
331	20241204	160500	25953556600	41550	41550	41550	41550	0
332	20241204	160400	25953556600	41550	41550	41550	41550	7029
333	20241204	160300	25953556600	41550	41550	41550	41550	0
334	20241204	160200	25953556600	41550	41550	41550	41550	0
335	20241204	160100	25953556600	41550	41550	41550	41550	0
336	20241204	160000	25953556600	41550	41550	41550	41550	0
337	20241204	155900	25953556600	41550	41550	41550	41550	0
338	20241204	155800	25953556600	41550	41550	41550	41550	0
339	20241204	155700	25953556600	41550	41550	41550	41550	0
340	20241204	155600	25953556600	41550	41550	41550	41550	0
341	20241204	155500	25953556600	41550	41550	41550	41550	0
342	20241204	155400	25953556600	41550	41550	41550	41550	0
343	20241204	155300	25953556600	41550	41550	41550	41550	0
344	20241204	155200	25953556600	41550	41550	41550	41550	0
345	20241204	155100	25953556600	41550	41550	41550	41550	0
346	20241204	155000	25953556600	41550	41550	41550	41550	0
347	20241204	154900	25953556600	41550	41550	41550	41550	0
348	20241204	154800	25953556600	41550	41550	41550	41550	0
349	20241204	154700	25953556600	41550	41550	41550	41550	0
350	20241204	154600	25953556600	41550	41550	41550	41550	0
351	20241204	154500	25953556600	41550	41550	41550	41550	0
352	20241204	154400	25953556600	41550	41550	41550	41550	0
353	20241204	154300	25953556600	41550	41550	41550	41550	0
354	20241204	154200	25953556600	41550	41550	41550	41550	0
355	20241204	154100	25953556600	41550	41550	41550	41550	0
356	20241204	154000	25953556600	41550	41550	41550	41550	0
357	20241204	153900	25953556600	41550	41550	41550	41550	0
358	20241204	153800	25953556600	41550	41550	41550	41550	0
359	20241204	153700	25953556600	41550	41550	41550	41550	0
360	20241204	153600	25953556600	41550	41550	41550	41550	0
361	20241204	153500	25953556600	41550	41550	41550	41550	0
362	20241204	153400	25953556600	41550	41550	41550	41550	7029
363	20241204	153300	25953556600	41550	41550	41550	41550	0
364	20241204	153200	25953556600	41550	41550	41550	41550	0
365	20241204	153100	25953556600	41550	41550	41550	41550	0
366	20241204	153000	25953556600	41550	41550	41550	41550	7029
367	20241204	152900	25661501650	41650	41650	41650	41650	0
368	20241204	152800	25661501650	41650	41650	41650	41650	0
369	20241204	152700	25661501650	41650	41650	41650	41650	0
370	20241204	152600	25661501650	41650	41650	41650	41650	0
371	20241204	152500	25661501650	41650	41650	41650	41650	0
372	20241204	152400	25661501650	41650	41650	41650	41650	0
373	20241204	152300	25661501650	41650	41650	41650	41650	0
374	20241204	152200	25661501650	41650	41650	41650	41650	0
375	20241204	152100	25661501650	41650	41650	41650	41650	0
376	20241204	152000	25661501650	41650	41650	41650	41650	0
377	20241204	151900	25661501650	41650	41600	41650	41600	1221
378	20241204	151800	25610683750	41600	41650	41650	41600	176
379	20241204	151700	25603355900	41650	41600	41650	41550	622
380	20241204	151600	25577487000	41600	41500	41600	41400	998
381	20241204	151500	25536042650	41400	41400	41550	41400	804
382	20241204	151400	25502715250	41400	41450	41450	41350	353
383	20241204	151300	25488108750	41450	41450	41450	41350	266
384	20241204	151200	25477095900	41400	41450	41500	41350	1249
385	20241204	151100	25425392450	41500	41450	41550	41450	303
386	20241204	151000	25412827300	41400	41350	41450	41300	391
387	20241204	150900	25396660300	41350	41500	41550	41350	856
388	20241204	150800	25361192850	41550	41650	41650	41550	509
389	20241204	150700	25340031800	41650	41600	41650	41550	328
390	20241204	150600	25326388750	41600	41600	41600	41550	239
391	20241204	150500	25316449350	41600	41500	41650	41450	1189
392	20241204	150400	25267048300	41500	41400	41500	41350	437
393	20241204	150300	25248942900	41450	41450	41500	41400	176
394	20241204	150200	25241649400	41450	41400	41500	41400	519
395	20241204	150100	25220137450	41400	41350	41400	41350	187
396	20241204	150000	25212404200	41350	41400	41400	41300	674
397	20241204	145900	25184528850	41400	41450	41450	41400	275
398	20241204	145800	25173132200	41450	41450	41500	41400	1179
399	20241204	145700	25124263950	41450	41350	41450	41350	958
400	20241204	145600	25084578050	41350	41550	41550	41300	1145
401	20241204	145500	25037203900	41550	41500	41550	41450	1197
402	20241204	145400	24987530000	41500	41500	41500	41500	123
403	20241204	145300	24982425500	41450	41400	41550	41400	527
404	20241204	145200	24960567050	41350	41400	41450	41350	268
405	20241204	145100	24949471800	41400	41300	41500	41250	191
406	20241204	145000	24941574200	41300	41250	41300	41150	1894
407	20241204	144900	24863572650	41250	41450	41450	41250	2304
408	20241204	144800	24768360000	41450	41450	41500	41400	417
409	20241204	144700	24751075800	41450	41450	41500	41450	399
410	20241204	144600	24734523400	41450	41450	41500	41400	119
411	20241204	144500	24729588850	41450	41450	41500	41400	713
412	20241204	144400	24700041300	41500	41500	41550	41500	840
413	20241204	144300	24665177650	41500	41550	41600	41500	312
414	20241204	144200	24652215150	41600	41500	41600	41500	290
415	20241204	144100	24640173900	41500	41550	41600	41500	1202
416	20241204	144000	24590245150	41550	41600	41650	41550	440
417	20241204	143900	24571943850	41600	41700	41700	41600	913
418	20241204	143800	24533918150	41700	41700	41750	41700	344
419	20241204	143700	24519569950	41700	41700	41750	41700	158
420	20241204	143600	24512976800	41750	41750	41750	41700	376
421	20241204	143500	24497291150	41700	41750	41750	41700	214
422	20241204	143400	24488362700	41750	41800	41800	41700	315
423	20241204	143300	24475218900	41750	41800	41850	41750	491
424	20241204	143200	24454698600	41800	41750	41850	41750	138
425	20241204	143100	24448930750	41850	41750	41850	41750	199
426	20241204	143000	24440613700	41750	41750	41800	41750	238
427	20241204	142900	24430669450	41800	41800	41850	41750	122
428	20241204	142800	24425572200	41850	41850	41850	41750	356
429	20241204	142700	24410689950	41800	41700	41850	41700	414
430	20241204	142600	24393395200	41700	41700	41750	41700	181
431	20241204	142500	24385840600	41700	41650	41700	41650	188
432	20241204	142400	24378008100	41700	41750	41750	41650	185
433	20241204	142300	24370291150	41750	41500	41750	41500	169
434	20241204	142200	24363264000	41650	41650	41700	41500	1556
435	20241204	142100	24298455500	41700	41650	41700	41600	875
436	20241204	142000	24261993450	41600	41550	41650	41500	871
437	20241204	141900	24225771450	41550	41450	41550	41350	1346
438	20241204	141800	24170038200	41400	41300	41450	41250	301
439	20241204	141700	24157586800	41250	41300	41350	41250	1113
440	20241204	141600	24111640300	41350	41300	41550	41300	1122
441	20241204	141500	24065217900	41300	41600	41600	41300	3214
442	20241204	141400	23932129650	41600	41650	41650	41550	695
443	20241204	141300	23903243700	41650	41600	41650	41550	214
444	20241204	141200	23894337400	41550	41600	41700	41550	309
445	20241204	141100	23881493250	41550	41550	41700	41500	2558
446	20241204	141000	23775183250	41550	41650	41750	41550	2190
447	20241204	140900	23684055400	41700	41800	41800	41650	1069
448	20241204	140800	23639499650	41800	41750	41800	41650	1210
449	20241204	140700	23589065150	41750	41850	41900	41750	584
450	20241204	140600	23564647750	41850	41800	41900	41700	1525
451	20241204	140500	23500899050	41900	42050	42050	41800	3778
452	20241204	140400	23342476950	42000	42100	42200	42000	2138
453	20241204	140300	23252505800	42100	42100	42100	42100	28
454	20241204	140200	23251327000	42150	42200	42200	42150	774
455	20241204	140100	23218687000	42250	42150	42250	42150	297
456	20241204	140000	23206153200	42150	42250	42350	42150	784
457	20241204	135900	23172981500	42250	42250	42300	42200	758
458	20241204	135800	23140947250	42300	42350	42400	42250	322
459	20241204	135700	23127317800	42350	42200	42400	42200	3223
460	20241204	135600	22990926650	42200	42200	42200	42150	821
461	20241204	135500	22956317300	42200	42150	42200	42100	344
462	20241204	135400	22941813350	42150	42100	42250	42100	261
463	20241204	135300	22930796200	42100	42200	42200	42100	315
464	20241204	135200	22917518050	42100	42100	42200	42100	450
465	20241204	135100	22898550050	42100	42100	42150	42100	213
466	20241204	135000	22889582200	42150	42150	42150	42100	59
467	20241204	134900	22887096850	42150	42150	42200	42100	240
468	20241204	134800	22876981450	42150	42200	42200	42100	895
469	20241204	134700	22839249650	42250	42150	42250	42150	218
470	20241204	134600	22830052150	42150	42200	42200	42150	481
471	20241204	134500	22809755450	42150	42250	42250	42150	298
472	20241204	134400	22797183850	42200	42100	42250	42100	734
473	20241204	134300	22766225950	42100	42250	42250	42100	2126
474	20241204	134200	22676632300	42250	42200	42300	42200	170
475	20241204	134100	22669449450	42250	42350	42350	42200	777
476	20241204	134000	22636616400	42350	42350	42400	42300	535
477	20241204	133900	22613969350	42300	42350	42400	42300	675
478	20241204	133800	22585396850	42350	42350	42400	42350	212
479	20241204	133700	22576416850	42350	42350	42400	42250	420
480	20241204	133600	22558625600	42400	42450	42450	42350	1138
481	20241204	133500	22510370950	42450	42350	42450	42250	718
482	20241204	133400	22479967450	42350	42500	42550	42300	8351
483	20241204	133300	22125414900	42450	42350	42500	42350	6054
484	20241204	133200	21868619400	42350	42250	42350	42250	220
485	20241204	133100	21859315150	42250	42250	42400	42200	2960
486	20241204	133000	21734060050	42200	42250	42250	42200	428
487	20241204	132900	21715982100	42250	42200	42250	42150	195
488	20241204	132800	21707748350	42150	42200	42250	42150	188
489	20241204	132700	21699813750	42250	42100	42250	42100	514
490	20241204	132600	21678141050	42100	42150	42150	42050	174
491	20241204	132500	21670821750	42050	42100	42150	42000	523
492	20241204	132400	21648807550	42000	42150	42150	42000	254
493	20241204	132300	21638126300	42050	42000	42150	42000	454
494	20241204	132200	21619025600	42000	42050	42100	42000	278
495	20241204	132100	21607336250	42150	42150	42200	42050	1853
496	20241204	132000	21529352400	42100	42200	42200	42100	409
497	20241204	131900	21512106850	42200	42100	42250	42100	184
498	20241204	131800	21504347000	42150	42300	42300	42150	550
499	20241204	131700	21481114600	42300	42250	42350	42250	2051
500	20241204	131600	21394336250	42300	42150	42300	42100	1042
501	20241204	131500	21350384450	42150	42100	42150	42050	791
502	20241204	131400	21317087950	42100	42050	42100	42050	246
503	20241204	131300	21306743000	42050	42000	42100	42000	206
504	20241204	131200	21298080300	42050	41900	42100	41900	597
505	20241204	131100	21272999900	41950	41900	42000	41850	1237
506	20241204	131000	21221205050	42000	42000	42000	41850	811
507	20241204	130900	21187215150	42000	41900	42050	41900	349
508	20241204	130800	21172558600	41900	42100	42200	41900	942
509	20241204	130700	21133003550	42100	42150	42250	42050	883
510	20241204	130600	21095834850	42300	42300	42350	42150	2673
511	20241204	130500	20982736200	42150	41950	42250	41950	2912
512	20241204	130400	20860130150	41950	41950	41950	41800	992
513	20241204	130300	20818578700	41950	41900	41950	41850	326
514	20241204	130200	20804915200	41900	41850	42050	41850	273
515	20241204	130100	20793472800	41900	41900	42050	41900	941
516	20241204	130000	20753995400	41900	41950	41950	41850	311
517	20241204	125900	20740960000	41900	42050	42050	41900	1372
518	20241204	125800	20683405250	42050	42100	42150	41950	937
519	20241204	125700	20644044750	42050	42200	42300	42050	4144
520	20241204	125600	20469667550	42200	42400	42450	42200	2650
521	20241204	125500	20357418900	42450	42450	42450	42350	770
522	20241204	125400	20324754950	42450	42250	42450	42200	3337
523	20241204	125300	20183365800	42250	42200	42250	42150	860
524	20241204	125200	20147070900	42200	42150	42300	42100	1654
525	20241204	125100	20077305200	42200	42200	42250	42150	2230
526	20241204	125000	19983103400	42200	42050	42200	42050	314
527	20241204	124900	19969868500	42050	42150	42200	42050	900
528	20241204	124800	19931962450	42200	42200	42200	42150	612
529	20241204	124700	19906158150	42200	42150	42250	42150	225
530	20241204	124600	19896660800	42250	42200	42250	42150	323
531	20241204	124500	19883030900	42200	42250	42250	42150	697
532	20241204	124400	19853645150	42150	42200	42250	42150	545
533	20241204	124300	19830651950	42250	42250	42250	42200	156
534	20241204	124200	19824061750	42250	42250	42300	42200	1791
535	20241204	124100	19748377800	42250	42100	42250	42100	1031
536	20241204	124000	19704885350	42100	42000	42150	42000	319
537	20241204	123900	19691453400	42100	42050	42100	42000	449
538	20241204	123800	19672573050	42050	42000	42050	41950	380
539	20241204	123700	19656604650	42050	42000	42050	41950	284
540	20241204	123600	19644677400	42000	42050	42050	42000	514
541	20241204	123500	19623089200	42000	42050	42150	42000	570
542	20241204	123400	19599076550	42150	42150	42200	42050	830
543	20241204	123300	19564151300	42200	42100	42200	42050	1350
544	20241204	123200	19507243100	42100	42100	42100	42050	463
545	20241204	123100	19487772250	42100	42100	42150	42100	392
546	20241204	123000	19471263150	42150	41950	42150	41900	1007
547	20241204	122900	19428899450	41850	42000	42000	41800	753
548	20241204	122800	19397362250	42000	41700	42000	41650	881
549	20241204	122700	19360552650	41650	41700	41700	41650	1573
550	20241204	122600	19295024050	41700	41750	41900	41700	76
551	20241204	122500	19291851900	41900	41800	41900	41650	696
552	20241204	122400	19262776600	41950	41850	41950	41800	161
553	20241204	122300	19256035850	41850	41950	42000	41850	465
554	20241204	122200	19236529200	41950	41850	41950	41800	246
555	20241204	122100	19226235950	41950	42000	42000	41950	687
556	20241204	122000	19197390750	42000	41850	42050	41850	313
557	20241204	121900	19184251500	41850	42000	42000	41850	105
558	20241204	121800	19179849750	42050	42000	42050	42000	177
559	20241204	121700	19172415250	42050	42050	42050	41850	181
560	20241204	121600	19164825250	42000	42100	42100	42000	351
561	20241204	121500	19150063200	42050	41950	42050	41900	1331
562	20241204	121400	19094140550	41950	41950	41950	41850	62
563	20241204	121300	19091542300	41950	41850	41950	41800	281
564	20241204	121200	19079773500	41800	41800	41950	41750	369
565	20241204	121100	19064353700	41900	41950	41950	41850	185
566	20241204	121000	19056601150	41850	41850	41950	41700	508
567	20241204	120900	19035356650	41650	41600	41900	41600	844
568	20241204	120800	19000218000	41600	41850	41850	41600	5306
569	20241204	120700	18779220150	41800	41800	41850	41750	544
570	20241204	120600	18756495050	41850	41900	42000	41850	283
571	20241204	120500	18744635650	41850	41900	41950	41850	366
572	20241204	120400	18729311100	41900	41950	42050	41900	637
573	20241204	120300	18702589950	42050	42050	42050	41950	285
574	20241204	120200	18690610150	41950	42100	42100	41950	261
575	20241204	120100	18679650950	42100	41950	42100	41950	774
576	20241204	120000	18647165050	42000	41950	42000	41900	263
577	20241204	115900	18636124350	42000	42000	42100	42000	442
578	20241204	115800	18617552050	42100	42000	42100	41900	629
579	20241204	115700	18591123250	41950	42100	42100	41950	535
580	20241204	115600	18568652500	42100	42050	42100	41850	677
581	20241204	115500	18540255050	42150	42150	42200	42050	576
582	20241204	115400	18515986150	42100	41950	42200	41950	369
583	20241204	115300	18500448800	42000	42050	42100	42000	516
584	20241204	115200	18478759950	42100	42000	42100	42000	337
585	20241204	115100	18464589150	42000	42000	42100	41950	1490
586	20241204	115000	18401988700	42050	41950	42100	41950	1016
587	20241204	114900	18359302000	41950	41900	41950	41800	1101
588	20241204	114800	18313152350	41850	41950	41950	41800	618
589	20241204	114700	18287274750	41950	41750	42000	41750	654
590	20241204	114600	18259845600	41900	41950	41950	41750	456
591	20241204	114500	18240800500	41750	41850	42000	41700	2665
592	20241204	114400	18129506600	41850	41900	41900	41850	749
593	20241204	114300	18098145800	41900	41950	42000	41850	1025
594	20241204	114200	18055210250	42000	41950	42050	41900	466
595	20241204	114100	18035629300	42050	41850	42100	41850	773
596	20241204	114000	18003181650	41900	42100	42150	41900	2354
597	20241204	113900	17904338850	42150	42150	42200	42050	696
598	20241204	113800	17875030300	42200	42150	42200	42100	1342
599	20241204	113700	17818425650	42200	42100	42200	41950	1182
600	20241204	113600	17768696200	42100	42000	42100	41850	1061
601	20241204	113500	17724098550	41900	41950	41950	41850	1694
602	20241204	113400	17653178550	41950	41950	42000	41850	369
603	20241204	113300	17637716750	41950	41900	41950	41850	1352
604	20241204	113200	17581097400	41950	42100	42150	41900	1312
605	20241204	113100	17526029800	42100	42000	42150	41950	1414
606	20241204	113000	17466599350	42050	42100	42250	42000	1698
607	20241204	112900	17395089950	42150	42350	42400	42050	3659
608	20241204	112800	17240498550	42350	42100	42400	42000	6040
609	20241204	112700	16985158700	42000	41850	42200	41850	5471
610	20241204	112600	16754722500	41850	41850	41950	41750	1029
611	20241204	112500	16711664400	41850	42050	42100	41850	3570
612	20241204	112400	16561579900	42050	42100	42150	41950	2994
613	20241204	112300	16435694500	42100	41900	42100	41900	2304
614	20241204	112200	16338902800	41900	41900	41950	41850	1121
615	20241204	112100	16291913600	41900	41800	41950	41800	2600
616	20241204	112000	16183038250	41800	41900	42000	41750	3603
617	20241204	111900	16032127050	41900	41800	41900	41750	2605
618	20241204	111800	15923136800	41800	41700	41800	41700	1394
619	20241204	111700	15864944900	41700	41550	41700	41500	2232
620	20241204	111600	15772072900	41500	41400	41500	41400	1821
621	20241204	111500	15696578800	41400	41500	41500	41400	686
622	20241204	111400	15668157900	41550	41550	41600	41550	1503
623	20241204	111300	15605653300	41600	41550	41600	41500	2087
624	20241204	111200	15518848950	41550	41450	41550	41400	809
625	20241204	111100	15485273500	41450	41500	41500	41300	503
626	20241204	111000	15464409400	41200	41550	41600	41200	898
627	20241204	110900	15427112850	41500	41250	41600	41150	3033
628	20241204	110800	15301349150	41250	41000	41250	41000	564
629	20241204	110700	15278117850	41150	40850	41250	40850	1697
630	20241204	110600	15208284750	40900	40850	40950	40850	377
631	20241204	110500	15192862700	40850	40950	40950	40850	285
632	20241204	110400	15181213250	40900	41000	41150	40900	486
633	20241204	110300	15161302100	41000	41050	41050	40900	825
634	20241204	110200	15127506050	41100	40900	41100	40900	106
635	20241204	110100	15123163250	41000	40900	41000	40850	2893
636	20241204	110000	15004644000	40900	41000	41000	40900	562
637	20241204	105900	14981622800	41000	41150	41150	41000	544
638	20241204	105800	14959302250	41000	41150	41200	41000	845
639	20241204	105700	14924576100	41200	41100	41200	41100	501
640	20241204	105600	14903953100	41100	41000	41100	41000	375
641	20241204	105500	14888553500	41050	41000	41050	40900	1401
642	20241204	105400	14831124350	41000	41100	41100	41000	2634
643	20241204	105300	14723016950	41150	41100	41150	41100	98
644	20241204	105200	14718986650	41150	41150	41250	41100	450
645	20241204	105100	14700457100	41200	41150	41250	41100	235
646	20241204	105000	14690773450	41150	41300	41300	41100	1357
647	20241204	104900	14634895300	41350	41200	41350	41150	1991
648	20241204	104800	14552752400	41250	41350	41350	41250	2285
649	20241204	104700	14458398650	41300	41500	41500	41300	493
650	20241204	104600	14437997450	41300	41400	41400	41250	1282
651	20241204	104500	14385013500	41400	41500	41500	41400	1095
652	20241204	104400	14339645400	41500	41300	41550	41250	457
653	20241204	104300	14320707500	41250	41700	41700	41200	1307
654	20241204	104200	14266555850	41700	41750	41850	41450	4367
655	20241204	104100	14084704900	41800	41650	41800	41600	2288
656	20241204	104000	13989224350	41650	41600	41650	41500	1188
657	20241204	103900	13939849850	41600	41600	41700	41450	4189
658	20241204	103800	13765425300	41500	41500	41550	41250	2900
659	20241204	103700	13645106600	41450	40800	41500	40800	4612
660	20241204	103600	13454634650	40800	41250	41250	40800	1442
661	20241204	103500	13395612450	41050	41250	41300	41000	1241
662	20241204	103400	13344613250	41300	41150	41300	41050	333
663	20241204	103300	13330912500	41050	41250	41350	41050	1241
664	20241204	103200	13279703900	41250	41050	41250	41050	546
665	20241204	103100	13257245550	41050	41300	41350	40900	4102
666	20241204	103000	13088202100	41300	41100	41300	41100	1262
667	20241204	102900	13036129500	41250	41050	41250	41000	253
668	20241204	102800	13025746100	41000	41150	41300	41000	1067
669	20241204	102700	12981775600	41150	41150	41150	41050	396
670	20241204	102600	12965504650	41100	41150	41200	41100	823
671	20241204	102500	12931609050	41200	41000	41200	40800	1457
672	20241204	102400	12871774600	41000	41050	41150	41000	469
673	20241204	102300	12852531750	41150	41200	41300	41150	1557
674	20241204	102200	12788353450	41250	41200	41300	41150	2392
675	20241204	102100	12689697150	41200	41000	41250	41000	2443
676	20241204	102000	12589159500	41000	41050	41050	40850	1572
677	20241204	101900	12524755250	41000	40950	41050	40850	980
678	20241204	101800	12484597050	41100	41000	41100	40950	2368
679	20241204	101700	12387356150	41000	41050	41100	40700	3210
680	20241204	101600	12255707850	41000	41000	41050	40800	5134
681	20241204	101500	12045450850	41000	40600	41000	40500	5893
682	20241204	101400	11804859300	40550	40600	40600	40500	866
683	20241204	101300	11769724200	40600	40550	40700	40550	2263
684	20241204	101200	11677793250	40550	40350	40550	40350	765
685	20241204	101100	11646834850	40650	40500	40650	40300	1551
686	20241204	101000	11583972850	40250	40450	40600	40200	1857
687	20241204	100900	11508954300	40400	40350	40450	40350	369
688	20241204	100800	11494044500	40300	40300	40450	40250	1010
689	20241204	100700	11453268500	40400	40250	40400	40250	1201
690	20241204	100600	11404865700	40250	40400	40400	40250	599
691	20241204	100500	11380731850	40450	40200	40450	40200	620
692	20241204	100400	11355747450	40250	40450	40500	40250	3096
693	20241204	100300	11230682350	40450	40350	40450	40300	859
694	20241204	100200	11195983450	40300	40250	40400	40150	988
695	20241204	100100	11156181650	40250	40150	40250	40050	589
696	20241204	100000	11132544650	40150	40150	40200	40000	1247
697	20241204	095900	11082601100	40100	40050	40200	40050	977
698	20241204	095800	11043409050	40050	40200	40250	40050	1245
699	20241204	095700	10993410550	40200	39900	40200	39900	1019
700	20241204	095600	10952563500	39900	39950	40050	39900	2302
701	20241204	095500	10860602350	40000	40100	40100	39950	1885
702	20241204	095400	10785133250	40100	40000	40150	39950	1803
703	20241204	095300	10712997500	40050	40000	40200	40000	2442
704	20241204	095200	10615095950	40150	40250	40300	40000	3783
705	20241204	095100	10463012050	40350	40000	40600	39900	3344
706	20241204	095000	10328891000	40000	39700	40100	39700	2209
707	20241204	094900	10240653050	39700	39700	39850	39650	1631
708	20241204	094800	10175841950	39700	39600	39700	39600	1808
709	20241204	094700	10104146300	39650	39600	39650	39550	928
710	20241204	094600	10067396900	39600	39500	39700	39400	2729
711	20241204	094500	9959392150	39450	39500	39550	39350	2223
712	20241204	094400	9871608500	39550	39350	39550	39350	2430
713	20241204	094300	9775746750	39250	39150	39400	39000	2847
714	20241204	094200	9664409300	39150	39150	39200	39000	9985
715	20241204	094100	9274418900	39150	39400	39400	39150	3101
716	20241204	094000	9152584200	39400	39400	39650	39350	7023
717	20241204	093900	8875900550	39400	39350	39450	39350	850
718	20241204	093800	8842428450	39350	39450	39450	39300	4691
719	20241204	093700	8657863000	39400	39450	39550	39400	4659
720	20241204	093600	8474084850	39450	40000	40000	39350	18930
721	20241204	093500	7724859900	40000	39950	40000	39850	936
722	20241204	093400	7687486750	39950	39950	40000	39850	2114
723	20241204	093300	7603078550	39950	40150	40150	39900	3112
724	20241204	093200	7478559450	40150	39950	40200	39900	1242
725	20241204	093100	7428776900	39950	40000	40000	39700	5364
726	20241204	093000	7214988050	40000	40100	40150	39950	6883
727	20241204	092900	6939301750	40100	40250	40250	40100	3061
728	20241204	092800	6816474050	40250	40600	40750	40250	3522
729	20241204	092700	6674106300	40800	41050	41050	40500	2597
730	20241204	092600	6568197100	41050	40800	41050	40450	6328
731	20241204	092500	6309916050	40800	40700	41000	40400	5856
732	20241204	092400	6071512850	40600	40800	40800	40500	2291
733	20241204	092300	5978348000	40800	40550	40850	40550	2447
734	20241204	092200	5878793700	40550	40700	40700	40450	1095
735	20241204	092100	5834331550	40750	40450	40850	40100	8816
736	20241204	092000	5478075950	40850	40300	40850	40150	3152
737	20241204	091900	5350458350	40350	40300	40350	39950	5213
738	20241204	091800	5141184450	40300	39800	40350	39650	6395
739	20241204	091700	4886127850	39900	40150	40200	39700	14800
740	20241204	091600	4295300600	40200	40350	40350	40050	7044
741	20241204	091500	4012802350	40350	40450	40500	40300	2620
742	20241204	091400	3907030850	40450	40650	40750	40400	6568
743	20241204	091300	3640732550	40700	40800	40850	40650	1908
744	20241204	091200	3563069300	40800	41150	41150	40800	3942
745	20241204	091100	3401833600	41150	40950	41150	40900	3784
746	20241204	091000	3246624200	40950	41050	41050	40900	1969
747	20241204	090900	3165968650	40900	41200	41300	40900	3505
748	20241204	090800	3021737200	41200	41200	41250	41050	1362
749	20241204	090700	2965666000	41200	40750	41250	40750	3566
750	20241204	090600	2819269400	40750	40600	40900	40550	1106
751	20241204	090500	2774175050	40550	40500	40850	40500	4801
752	20241204	090400	2579069800	40500	40950	41000	40500	5254
753	20241204	090300	2365339350	40950	40700	41050	40700	5808
754	20241204	090200	2127854900	40700	40500	41000	40400	7199
755	20241204	090100	1833984750	40400	40850	41000	40400	9678
756	20241204	090000	1439595850	40850	40050	40850	39900	35919