KissMeData/377300/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	213200	58413470300	26800	26800	26800	26800	31797
3	20241202	213100	58413470300	26800	26800	26800	26800	0
4	20241202	213000	58413470300	26800	26800	26800	26800	0
5	20241202	212900	58413470300	26800	26800	26800	26800	0
6	20241202	212800	58413470300	26800	26800	26800	26800	0
7	20241202	212700	58413470300	26800	26800	26800	26800	0
8	20241202	212600	58413470300	26800	26800	26800	26800	0
9	20241202	212500	58413470300	26800	26800	26800	26800	0
10	20241202	212400	58413470300	26800	26800	26800	26800	0
11	20241202	212300	58413470300	26800	26800	26800	26800	0
12	20241202	212200	58413470300	26800	26800	26800	26800	0
13	20241202	212100	58413470300	26800	26800	26800	26800	0
14	20241202	212000	58413470300	26800	26800	26800	26800	0
15	20241202	211900	58413470300	26800	26800	26800	26800	0
16	20241202	211800	58413470300	26800	26800	26800	26800	0
17	20241202	211700	58413470300	26800	26800	26800	26800	0
18	20241202	211600	58413470300	26800	26800	26800	26800	0
19	20241202	211500	58413470300	26800	26800	26800	26800	0
20	20241202	211400	58413470300	26800	26800	26800	26800	0
21	20241202	211300	58413470300	26800	26800	26800	26800	0
22	20241202	211200	58413470300	26800	26800	26800	26800	0
23	20241202	211100	58413470300	26800	26800	26800	26800	0
24	20241202	211000	58413470300	26800	26800	26800	26800	0
25	20241202	210900	58413470300	26800	26800	26800	26800	0
26	20241202	210800	58413470300	26800	26800	26800	26800	0
27	20241202	210700	58413470300	26800	26800	26800	26800	0
28	20241202	210600	58413470300	26800	26800	26800	26800	0
29	20241202	210500	58413470300	26800	26800	26800	26800	0
30	20241202	210400	58413470300	26800	26800	26800	26800	0
31	20241202	210300	58413470300	26800	26800	26800	26800	0
32	20241202	210200	58413470300	26800	26800	26800	26800	31797
33	20241202	210100	58413470300	26800	26800	26800	26800	0
34	20241202	210000	58413470300	26800	26800	26800	26800	0
35	20241202	205900	58413470300	26800	26800	26800	26800	0
36	20241202	205800	58413470300	26800	26800	26800	26800	0
37	20241202	205700	58413470300	26800	26800	26800	26800	0
38	20241202	205600	58413470300	26800	26800	26800	26800	0
39	20241202	205500	58413470300	26800	26800	26800	26800	0
40	20241202	205400	58413470300	26800	26800	26800	26800	0
41	20241202	205300	58413470300	26800	26800	26800	26800	0
42	20241202	205200	58413470300	26800	26800	26800	26800	0
43	20241202	205100	58413470300	26800	26800	26800	26800	0
44	20241202	205000	58413470300	26800	26800	26800	26800	0
45	20241202	204900	58413470300	26800	26800	26800	26800	0
46	20241202	204800	58413470300	26800	26800	26800	26800	0
47	20241202	204700	58413470300	26800	26800	26800	26800	0
48	20241202	204600	58413470300	26800	26800	26800	26800	0
49	20241202	204500	58413470300	26800	26800	26800	26800	0
50	20241202	204400	58413470300	26800	26800	26800	26800	0
51	20241202	204300	58413470300	26800	26800	26800	26800	0
52	20241202	204200	58413470300	26800	26800	26800	26800	0
53	20241202	204100	58413470300	26800	26800	26800	26800	0
54	20241202	204000	58413470300	26800	26800	26800	26800	0
55	20241202	203900	58413470300	26800	26800	26800	26800	0
56	20241202	203800	58413470300	26800	26800	26800	26800	0
57	20241202	203700	58413470300	26800	26800	26800	26800	0
58	20241202	203600	58413470300	26800	26800	26800	26800	0
59	20241202	203500	58413470300	26800	26800	26800	26800	0
60	20241202	203400	58413470300	26800	26800	26800	26800	0
61	20241202	203300	58413470300	26800	26800	26800	26800	0
62	20241202	203200	58413470300	26800	26800	26800	26800	31797
63	20241202	203100	58413470300	26800	26800	26800	26800	0
64	20241202	203000	58413470300	26800	26800	26800	26800	0
65	20241202	202900	58413470300	26800	26800	26800	26800	0
66	20241202	202800	58413470300	26800	26800	26800	26800	0
67	20241202	202700	58413470300	26800	26800	26800	26800	0
68	20241202	202600	58413470300	26800	26800	26800	26800	0
69	20241202	202500	58413470300	26800	26800	26800	26800	0
70	20241202	202400	58413470300	26800	26800	26800	26800	0
71	20241202	202300	58413470300	26800	26800	26800	26800	0
72	20241202	202200	58413470300	26800	26800	26800	26800	0
73	20241202	202100	58413470300	26800	26800	26800	26800	0
74	20241202	202000	58413470300	26800	26800	26800	26800	0
75	20241202	201900	58413470300	26800	26800	26800	26800	0
76	20241202	201800	58413470300	26800	26800	26800	26800	0
77	20241202	201700	58413470300	26800	26800	26800	26800	0
78	20241202	201600	58413470300	26800	26800	26800	26800	0
79	20241202	201500	58413470300	26800	26800	26800	26800	0
80	20241202	201400	58413470300	26800	26800	26800	26800	0
81	20241202	201300	58413470300	26800	26800	26800	26800	0
82	20241202	201200	58413470300	26800	26800	26800	26800	0
83	20241202	201100	58413470300	26800	26800	26800	26800	0
84	20241202	201000	58413470300	26800	26800	26800	26800	0
85	20241202	200900	58413470300	26800	26800	26800	26800	0
86	20241202	200800	58413470300	26800	26800	26800	26800	0
87	20241202	200700	58413470300	26800	26800	26800	26800	0
88	20241202	200600	58413470300	26800	26800	26800	26800	0
89	20241202	200500	58413470300	26800	26800	26800	26800	0
90	20241202	200400	58413470300	26800	26800	26800	26800	0
91	20241202	200300	58413470300	26800	26800	26800	26800	0
92	20241202	200200	58413470300	26800	26800	26800	26800	31797
93	20241202	200100	58413470300	26800	26800	26800	26800	0
94	20241202	200000	58413470300	26800	26800	26800	26800	0
95	20241202	195900	58413470300	26800	26800	26800	26800	0
96	20241202	195800	58413470300	26800	26800	26800	26800	0
97	20241202	195700	58413470300	26800	26800	26800	26800	0
98	20241202	195600	58413470300	26800	26800	26800	26800	0
99	20241202	195500	58413470300	26800	26800	26800	26800	0
100	20241202	195400	58413470300	26800	26800	26800	26800	0
101	20241202	195300	58413470300	26800	26800	26800	26800	0
102	20241202	195200	58413470300	26800	26800	26800	26800	0
103	20241202	195100	58413470300	26800	26800	26800	26800	0
104	20241202	195000	58413470300	26800	26800	26800	26800	0
105	20241202	194900	58413470300	26800	26800	26800	26800	0
106	20241202	194800	58413470300	26800	26800	26800	26800	0
107	20241202	194700	58413470300	26800	26800	26800	26800	0
108	20241202	194600	58413470300	26800	26800	26800	26800	0
109	20241202	194500	58413470300	26800	26800	26800	26800	0
110	20241202	194400	58413470300	26800	26800	26800	26800	0
111	20241202	194300	58413470300	26800	26800	26800	26800	0
112	20241202	194200	58413470300	26800	26800	26800	26800	0
113	20241202	194100	58413470300	26800	26800	26800	26800	0
114	20241202	194000	58413470300	26800	26800	26800	26800	0
115	20241202	193900	58413470300	26800	26800	26800	26800	0
116	20241202	193800	58413470300	26800	26800	26800	26800	0
117	20241202	193700	58413470300	26800	26800	26800	26800	0
118	20241202	193600	58413470300	26800	26800	26800	26800	0
119	20241202	193500	58413470300	26800	26800	26800	26800	0
120	20241202	193400	58413470300	26800	26800	26800	26800	0
121	20241202	193300	58413470300	26800	26800	26800	26800	0
122	20241202	193200	58413470300	26800	26800	26800	26800	31797
123	20241202	193100	58413470300	26800	26800	26800	26800	0
124	20241202	193000	58413470300	26800	26800	26800	26800	0
125	20241202	192900	58413470300	26800	26800	26800	26800	0
126	20241202	192800	58413470300	26800	26800	26800	26800	0
127	20241202	192700	58413470300	26800	26800	26800	26800	0
128	20241202	192600	58413470300	26800	26800	26800	26800	0
129	20241202	192500	58413470300	26800	26800	26800	26800	0
130	20241202	192400	58413470300	26800	26800	26800	26800	0
131	20241202	192300	58413470300	26800	26800	26800	26800	0
132	20241202	192200	58413470300	26800	26800	26800	26800	0
133	20241202	192100	58413470300	26800	26800	26800	26800	0
134	20241202	192000	58413470300	26800	26800	26800	26800	0
135	20241202	191900	58413470300	26800	26800	26800	26800	0
136	20241202	191800	58413470300	26800	26800	26800	26800	0
137	20241202	191700	58413470300	26800	26800	26800	26800	0
138	20241202	191600	58413470300	26800	26800	26800	26800	0
139	20241202	191500	58413470300	26800	26800	26800	26800	0
140	20241202	191400	58413470300	26800	26800	26800	26800	0
141	20241202	191300	58413470300	26800	26800	26800	26800	0
142	20241202	191200	58413470300	26800	26800	26800	26800	0
143	20241202	191100	58413470300	26800	26800	26800	26800	0
144	20241202	191000	58413470300	26800	26800	26800	26800	0
145	20241202	190900	58413470300	26800	26800	26800	26800	0
146	20241202	190800	58413470300	26800	26800	26800	26800	0
147	20241202	190700	58413470300	26800	26800	26800	26800	0
148	20241202	190600	58413470300	26800	26800	26800	26800	0
149	20241202	190500	58413470300	26800	26800	26800	26800	0
150	20241202	190400	58413470300	26800	26800	26800	26800	0
151	20241202	190300	58413470300	26800	26800	26800	26800	0
152	20241202	190200	58413470300	26800	26800	26800	26800	31797
153	20241202	190100	58413470300	26800	26800	26800	26800	0
154	20241202	190000	58413470300	26800	26800	26800	26800	0
155	20241202	185900	58413470300	26800	26800	26800	26800	0
156	20241202	185800	58413470300	26800	26800	26800	26800	0
157	20241202	185700	58413470300	26800	26800	26800	26800	0
158	20241202	185600	58413470300	26800	26800	26800	26800	0
159	20241202	185500	58413470300	26800	26800	26800	26800	0
160	20241202	185400	58413470300	26800	26800	26800	26800	0
161	20241202	185300	58413470300	26800	26800	26800	26800	0
162	20241202	185200	58413470300	26800	26800	26800	26800	0
163	20241202	185100	58413470300	26800	26800	26800	26800	0
164	20241202	185000	58413470300	26800	26800	26800	26800	0
165	20241202	184900	58413470300	26800	26800	26800	26800	0
166	20241202	184800	58413470300	26800	26800	26800	26800	0
167	20241202	184700	58413470300	26800	26800	26800	26800	0
168	20241202	184600	58413470300	26800	26800	26800	26800	0
169	20241202	184500	58413470300	26800	26800	26800	26800	0
170	20241202	184400	58413470300	26800	26800	26800	26800	0
171	20241202	184300	58413470300	26800	26800	26800	26800	0
172	20241202	184200	58413470300	26800	26800	26800	26800	0
173	20241202	184100	58413470300	26800	26800	26800	26800	0
174	20241202	184000	58413470300	26800	26800	26800	26800	0
175	20241202	183900	58413470300	26800	26800	26800	26800	0
176	20241202	183800	58413470300	26800	26800	26800	26800	0
177	20241202	183700	58413470300	26800	26800	26800	26800	0
178	20241202	183600	58413470300	26800	26800	26800	26800	0
179	20241202	183500	58413470300	26800	26800	26800	26800	0
180	20241202	183400	58413470300	26800	26800	26800	26800	0
181	20241202	183300	58413470300	26800	26800	26800	26800	0
182	20241202	183200	58413470300	26800	26800	26800	26800	31797
183	20241202	183100	58413470300	26800	26800	26800	26800	0
184	20241202	183000	58413470300	26800	26800	26800	26800	0
185	20241202	182900	58413470300	26800	26800	26800	26800	0
186	20241202	182800	58413470300	26800	26800	26800	26800	0
187	20241202	182700	58413470300	26800	26800	26800	26800	0
188	20241202	182600	58413470300	26800	26800	26800	26800	0
189	20241202	182500	58413470300	26800	26800	26800	26800	0
190	20241202	182400	58413470300	26800	26800	26800	26800	0
191	20241202	182300	58413470300	26800	26800	26800	26800	0
192	20241202	182200	58413470300	26800	26800	26800	26800	0
193	20241202	182100	58413470300	26800	26800	26800	26800	0
194	20241202	182000	58413470300	26800	26800	26800	26800	0
195	20241202	181900	58413470300	26800	26800	26800	26800	0
196	20241202	181800	58413470300	26800	26800	26800	26800	0
197	20241202	181700	58413470300	26800	26800	26800	26800	0
198	20241202	181600	58413470300	26800	26800	26800	26800	0
199	20241202	181500	58413470300	26800	26800	26800	26800	0
200	20241202	181400	58413470300	26800	26800	26800	26800	0
201	20241202	181300	58413470300	26800	26800	26800	26800	0
202	20241202	181200	58413470300	26800	26800	26800	26800	0
203	20241202	181100	58413470300	26800	26800	26800	26800	0
204	20241202	181000	58413470300	26800	26800	26800	26800	0
205	20241202	180900	58413470300	26800	26800	26800	26800	0
206	20241202	180800	58413470300	26800	26800	26800	26800	0
207	20241202	180700	58413470300	26800	26800	26800	26800	0
208	20241202	180600	58413470300	26800	26800	26800	26800	0
209	20241202	180500	58413470300	26800	26800	26800	26800	0
210	20241202	180400	58413470300	26800	26800	26800	26800	0
211	20241202	180300	58413470300	26800	26800	26800	26800	0
212	20241202	180200	58413470300	26800	26800	26800	26800	31797
213	20241202	180100	58413470300	26800	26800	26800	26800	0
214	20241202	180000	58413470300	26800	26800	26800	26800	0
215	20241202	175900	58413470300	26800	26800	26800	26800	0
216	20241202	175800	58413470300	26800	26800	26800	26800	0
217	20241202	175700	58413470300	26800	26800	26800	26800	0
218	20241202	175600	58413470300	26800	26800	26800	26800	0
219	20241202	175500	58413470300	26800	26800	26800	26800	0
220	20241202	175400	58413470300	26800	26800	26800	26800	0
221	20241202	175300	58413470300	26800	26800	26800	26800	0
222	20241202	175200	58413470300	26800	26800	26800	26800	0
223	20241202	175100	58413470300	26800	26800	26800	26800	0
224	20241202	175000	58413470300	26800	26800	26800	26800	0
225	20241202	174900	58413470300	26800	26800	26800	26800	0
226	20241202	174800	58413470300	26800	26800	26800	26800	0
227	20241202	174700	58413470300	26800	26800	26800	26800	0
228	20241202	174600	58413470300	26800	26800	26800	26800	0
229	20241202	174500	58413470300	26800	26800	26800	26800	0
230	20241202	174400	58413470300	26800	26800	26800	26800	0
231	20241202	174300	58413470300	26800	26800	26800	26800	0
232	20241202	174200	58413470300	26800	26800	26800	26800	0
233	20241202	174100	58413470300	26800	26800	26800	26800	0
234	20241202	174000	58413470300	26800	26800	26800	26800	0
235	20241202	173900	58413470300	26800	26800	26800	26800	0
236	20241202	173800	58413470300	26800	26800	26800	26800	0
237	20241202	173700	58413470300	26800	26800	26800	26800	0
238	20241202	173600	58413470300	26800	26800	26800	26800	0
239	20241202	173500	58413470300	26800	26800	26800	26800	0
240	20241202	173400	58413470300	26800	26800	26800	26800	0
241	20241202	173300	58413470300	26800	26800	26800	26800	0
242	20241202	173200	58413470300	26800	26800	26800	26800	31797
243	20241202	173100	58413470300	26800	26800	26800	26800	0
244	20241202	173000	58413470300	26800	26800	26800	26800	0
245	20241202	172900	58413470300	26800	26800	26800	26800	0
246	20241202	172800	58413470300	26800	26800	26800	26800	0
247	20241202	172700	58413470300	26800	26800	26800	26800	0
248	20241202	172600	58413470300	26800	26800	26800	26800	0
249	20241202	172500	58413470300	26800	26800	26800	26800	0
250	20241202	172400	58413470300	26800	26800	26800	26800	0
251	20241202	172300	58413470300	26800	26800	26800	26800	0
252	20241202	172200	58413470300	26800	26800	26800	26800	0
253	20241202	172100	58413470300	26800	26800	26800	26800	0
254	20241202	172000	58413470300	26800	26800	26800	26800	0
255	20241202	171900	58413470300	26800	26800	26800	26800	0
256	20241202	171800	58413470300	26800	26800	26800	26800	0
257	20241202	171700	58413470300	26800	26800	26800	26800	0
258	20241202	171600	58413470300	26800	26800	26800	26800	0
259	20241202	171500	58413470300	26800	26800	26800	26800	0
260	20241202	171400	58413470300	26800	26800	26800	26800	0
261	20241202	171300	58413470300	26800	26800	26800	26800	0
262	20241202	171200	58413470300	26800	26800	26800	26800	0
263	20241202	171100	58413470300	26800	26800	26800	26800	0
264	20241202	171000	58413470300	26800	26800	26800	26800	0
265	20241202	170900	58413470300	26800	26800	26800	26800	0
266	20241202	170800	58413470300	26800	26800	26800	26800	0
267	20241202	170700	58413470300	26800	26800	26800	26800	0
268	20241202	170600	58413470300	26800	26800	26800	26800	0
269	20241202	170500	58413470300	26800	26800	26800	26800	0
270	20241202	170400	58413470300	26800	26800	26800	26800	0
271	20241202	170300	58413470300	26800	26800	26800	26800	0
272	20241202	170200	58413470300	26800	26800	26800	26800	31797
273	20241202	170100	58413470300	26800	26800	26800	26800	0
274	20241202	170000	58413470300	26800	26800	26800	26800	0
275	20241202	165900	58413470300	26800	26800	26800	26800	0
276	20241202	165800	58413470300	26800	26800	26800	26800	0
277	20241202	165700	58413470300	26800	26800	26800	26800	0
278	20241202	165600	58413470300	26800	26800	26800	26800	0
279	20241202	165500	58413470300	26800	26800	26800	26800	0
280	20241202	165400	58413470300	26800	26800	26800	26800	0
281	20241202	165300	58413470300	26800	26800	26800	26800	0
282	20241202	165200	58413470300	26800	26800	26800	26800	0
283	20241202	165100	58413470300	26800	26800	26800	26800	0
284	20241202	165000	58413470300	26800	26800	26800	26800	0
285	20241202	164900	58413470300	26800	26800	26800	26800	0
286	20241202	164800	58413470300	26800	26800	26800	26800	0
287	20241202	164700	58413470300	26800	26800	26800	26800	0
288	20241202	164600	58413470300	26800	26800	26800	26800	0
289	20241202	164500	58413470300	26800	26800	26800	26800	0
290	20241202	164400	58413470300	26800	26800	26800	26800	0
291	20241202	164300	58413470300	26800	26800	26800	26800	0
292	20241202	164200	58413470300	26800	26800	26800	26800	0
293	20241202	164100	58413470300	26800	26800	26800	26800	0
294	20241202	164000	58413470300	26800	26800	26800	26800	0
295	20241202	163900	58413470300	26800	26800	26800	26800	0
296	20241202	163800	58413470300	26800	26800	26800	26800	0
297	20241202	163700	58413470300	26800	26800	26800	26800	0
298	20241202	163600	58413470300	26800	26800	26800	26800	0
299	20241202	163500	58413470300	26800	26800	26800	26800	0
300	20241202	163400	58413470300	26800	26800	26800	26800	0
301	20241202	163300	58413470300	26800	26800	26800	26800	0
302	20241202	163200	58413470300	26800	26800	26800	26800	31797
303	20241202	163100	58413470300	26800	26800	26800	26800	0
304	20241202	163000	58413470300	26800	26800	26800	26800	0
305	20241202	162900	58413470300	26800	26800	26800	26800	0
306	20241202	162800	58413470300	26800	26800	26800	26800	0
307	20241202	162700	58413470300	26800	26800	26800	26800	0
308	20241202	162600	58413470300	26800	26800	26800	26800	0
309	20241202	162500	58413470300	26800	26800	26800	26800	0
310	20241202	162400	58413470300	26800	26800	26800	26800	0
311	20241202	162300	58413470300	26800	26800	26800	26800	0
312	20241202	162200	58413470300	26800	26800	26800	26800	0
313	20241202	162100	58413470300	26800	26800	26800	26800	0
314	20241202	162000	58413470300	26800	26800	26800	26800	0
315	20241202	161900	58413470300	26800	26800	26800	26800	0
316	20241202	161800	58413470300	26800	26800	26800	26800	0
317	20241202	161700	58413470300	26800	26800	26800	26800	0
318	20241202	161600	58413470300	26800	26800	26800	26800	0
319	20241202	161500	58413470300	26800	26800	26800	26800	0
320	20241202	161400	58413470300	26800	26800	26800	26800	0
321	20241202	161300	58413470300	26800	26800	26800	26800	0
322	20241202	161200	58413470300	26800	26800	26800	26800	0
323	20241202	161100	58413470300	26800	26800	26800	26800	0
324	20241202	161000	58413470300	26800	26800	26800	26800	0
325	20241202	160900	58413470300	26800	26800	26800	26800	0
326	20241202	160800	58413470300	26800	26800	26800	26800	0
327	20241202	160700	58413470300	26800	26800	26800	26800	0
328	20241202	160600	58413470300	26800	26800	26800	26800	0
329	20241202	160500	58413470300	26800	26800	26800	26800	0
330	20241202	160400	58413470300	26800	26800	26800	26800	0
331	20241202	160300	58413470300	26800	26800	26800	26800	0
332	20241202	160200	58413470300	26800	26800	26800	26800	31797
333	20241202	160100	58413470300	26800	26800	26800	26800	0
334	20241202	160000	58413470300	26800	26800	26800	26800	0
335	20241202	155900	58413470300	26800	26800	26800	26800	0
336	20241202	155800	58413470300	26800	26800	26800	26800	0
337	20241202	155700	58413470300	26800	26800	26800	26800	0
338	20241202	155600	58413470300	26800	26800	26800	26800	0
339	20241202	155500	58413470300	26800	26800	26800	26800	0
340	20241202	155400	58413470300	26800	26800	26800	26800	0
341	20241202	155300	58413470300	26800	26800	26800	26800	0
342	20241202	155200	58413470300	26800	26800	26800	26800	0
343	20241202	155100	58413470300	26800	26800	26800	26800	0
344	20241202	155000	58413470300	26800	26800	26800	26800	0
345	20241202	154900	58413470300	26800	26800	26800	26800	0
346	20241202	154800	58413470300	26800	26800	26800	26800	0
347	20241202	154700	58413470300	26800	26800	26800	26800	0
348	20241202	154600	58413470300	26800	26800	26800	26800	0
349	20241202	154500	58413470300	26800	26800	26800	26800	0
350	20241202	154400	58413470300	26800	26800	26800	26800	0
351	20241202	154300	58413470300	26800	26800	26800	26800	0
352	20241202	154200	58413470300	26800	26800	26800	26800	0
353	20241202	154100	58413470300	26800	26800	26800	26800	0
354	20241202	154000	58413470300	26800	26800	26800	26800	0
355	20241202	153900	58413470300	26800	26800	26800	26800	0
356	20241202	153800	58413470300	26800	26800	26800	26800	0
357	20241202	153700	58413470300	26800	26800	26800	26800	0
358	20241202	153600	58413470300	26800	26800	26800	26800	0
359	20241202	153500	58413470300	26800	26800	26800	26800	0
360	20241202	153400	58413470300	26800	26800	26800	26800	0
361	20241202	153300	58413470300	26800	26800	26800	26800	0
362	20241202	153200	58413470300	26800	26800	26800	26800	31797
363	20241202	153100	58413470300	26800	26800	26800	26800	0
364	20241202	153000	58413470300	26800	26800	26800	26800	31797
365	20241202	152900	57561310700	26800	26800	26800	26800	0
366	20241202	152800	57561310700	26800	26800	26800	26800	0
367	20241202	152700	57561310700	26800	26800	26800	26800	0
368	20241202	152600	57561310700	26800	26800	26800	26800	0
369	20241202	152500	57561310700	26800	26800	26800	26800	0
370	20241202	152400	57561310700	26800	26800	26800	26800	0
371	20241202	152300	57561310700	26800	26800	26800	26800	0
372	20241202	152200	57561310700	26800	26800	26800	26800	0
373	20241202	152100	57561310700	26800	26800	26800	26800	0
374	20241202	152000	57561310700	26800	26800	26800	26800	0
375	20241202	151900	57561310700	26800	26750	26800	26750	6501
376	20241202	151800	57387254100	26750	26750	26800	26750	1164
377	20241202	151700	57356084700	26750	26800	26800	26750	7364
378	20241202	151600	57158770100	26750	26750	26750	26700	2323
379	20241202	151500	57096637400	26750	26700	26750	26700	2295
380	20241202	151400	57035256000	26750	26700	26750	26650	3832
381	20241202	151300	56932918300	26650	26650	26700	26650	2722
382	20241202	151200	56860368700	26700	26650	26700	26600	710
383	20241202	151100	56841444150	26700	26650	26700	26600	3682
384	20241202	151000	56743381150	26650	26700	26700	26600	2480
385	20241202	150900	56677299700	26700	26700	26700	26650	720
386	20241202	150800	56658095450	26700	26650	26700	26600	1925
387	20241202	150700	56606803650	26650	26750	26750	26650	3985
388	20241202	150600	56500548400	26700	26750	26750	26700	793
389	20241202	150500	56479347650	26700	26700	26750	26650	4517
390	20241202	150400	56358584000	26700	26750	26750	26700	2843
391	20241202	150300	56282654150	26750	26700	26750	26700	759
392	20241202	150200	56262371600	26750	26700	26750	26700	3908
393	20241202	150100	56157893400	26750	26750	26750	26700	879
394	20241202	150000	56134410900	26750	26700	26750	26650	2682
395	20241202	145900	56062796950	26700	26750	26750	26700	1428
396	20241202	145800	56024607050	26700	26700	26750	26700	1105
397	20241202	145700	55995077250	26700	26700	26750	26700	662
398	20241202	145600	55977390900	26700	26700	26750	26650	4299
399	20241202	145500	55862606350	26700	26750	26750	26700	1059
400	20241202	145400	55834291500	26700	26750	26750	26700	1243
401	20241202	145300	55801063650	26750	26700	26750	26700	1157
402	20241202	145200	55770126100	26700	26750	26750	26700	3017
403	20241202	145100	55689522000	26700	26800	26800	26700	1933
404	20241202	145000	55637802250	26700	26750	26800	26700	7991
405	20241202	144900	55424048750	26700	26700	26750	26700	1231
406	20241202	144800	55391125050	26700	26750	26800	26700	2908
407	20241202	144700	55313370800	26700	26750	26800	26700	896
408	20241202	144600	55289410300	26750	26700	26750	26650	2204
409	20241202	144500	55230524450	26700	26750	26800	26650	2518
410	20241202	144400	55163233950	26800	26800	26800	26750	603
411	20241202	144300	55147084450	26800	26800	26800	26750	651
412	20241202	144200	55129649050	26750	26800	26800	26750	1197
413	20241202	144100	55097572250	26800	26750	26800	26700	804
414	20241202	144000	55076041900	26700	26700	26800	26700	1832
415	20241202	143900	55027063500	26700	26700	26750	26700	2010
416	20241202	143800	54973380250	26700	26800	26800	26700	1788
417	20241202	143700	54925544100	26800	26900	26900	26800	2670
418	20241202	143600	54853946100	26900	26850	26900	26800	1637
419	20241202	143500	54809995200	26850	26850	26900	26800	1132
420	20241202	143400	54779606650	26850	26900	26900	26850	1278
421	20241202	143300	54745262750	26850	26900	26900	26850	632
422	20241202	143200	54728284250	26850	26900	26900	26850	1137
423	20241202	143100	54697699550	26900	26900	26900	26850	759
424	20241202	143000	54677290600	26900	26950	26950	26850	1618
425	20241202	142900	54633719600	26950	26850	26950	26850	1196
426	20241202	142800	54601548250	26850	26900	26900	26850	517
427	20241202	142700	54587660700	26900	26800	26900	26750	3539
428	20241202	142600	54492710400	26800	26750	26800	26700	2173
429	20241202	142500	54434495850	26750	26800	26850	26700	5101
430	20241202	142400	54298097250	26750	26750	26900	26750	3514
431	20241202	142300	54203943500	26750	26850	26850	26750	2665
432	20241202	142200	54132547750	26900	26950	26950	26850	2566
433	20241202	142100	54063525550	26950	27000	27000	26900	1555
434	20241202	142000	54021607750	27000	27050	27050	26950	3230
435	20241202	141900	53934483050	27000	27000	27050	26950	4567
436	20241202	141800	53811160100	27000	27000	27000	26950	1378
437	20241202	141700	53773955100	27000	26900	27000	26900	2101
438	20241202	141600	53717271250	26900	26950	26950	26900	4013
439	20241202	141500	53609192600	26900	26850	26950	26850	1310
440	20241202	141400	53573951200	26850	26850	26900	26800	2255
441	20241202	141300	53513383400	26850	26900	26900	26800	4082
442	20241202	141200	53403720600	26900	26850	26900	26750	12347
443	20241202	141100	53072510850	26900	27050	27050	26800	16874
444	20241202	141000	52617825200	27050	27100	27100	27050	6647
445	20241202	140900	52438010450	27050	27100	27100	27050	1208
446	20241202	140800	52405306350	27050	27050	27150	27050	4115
447	20241202	140700	52293911100	27050	27150	27150	27050	2608
448	20241202	140600	52223253500	27100	27150	27150	27100	6314
449	20241202	140500	52052108300	27150	27100	27150	27100	883
450	20241202	140400	52028139050	27100	27200	27200	27100	2020
451	20241202	140300	51973297050	27200	27200	27200	27150	2246
452	20241202	140200	51912308850	27200	27200	27250	27150	2716
453	20241202	140100	51838436050	27200	27200	27250	27200	363
454	20241202	140000	51828555050	27150	27250	27250	27150	1550
455	20241202	135900	51786384600	27250	27250	27250	27200	940
456	20241202	135800	51760780900	27250	27200	27300	27150	7818
457	20241202	135700	51547971000	27200	27200	27250	27150	2713
458	20241202	135600	51474180450	27200	27300	27300	27150	3391
459	20241202	135500	51381904050	27300	27250	27300	27250	437
460	20241202	135400	51369985100	27250	27300	27300	27250	1531
461	20241202	135300	51328199500	27300	27250	27300	27250	1142
462	20241202	135200	51297071700	27300	27300	27300	27250	1218
463	20241202	135100	51263835600	27300	27250	27300	27250	698
464	20241202	135000	51244791600	27300	27300	27350	27250	521
465	20241202	134900	51230566500	27300	27300	27350	27250	1327
466	20241202	134800	51194347850	27300	27300	27350	27250	1603
467	20241202	134700	51150591200	27300	27350	27350	27300	1950
468	20241202	134600	51097270150	27350	27350	27400	27350	1060
469	20241202	134500	51068260400	27350	27450	27450	27350	1339
470	20241202	134400	51031573300	27400	27400	27450	27400	1055
471	20241202	134300	51002650150	27400	27450	27450	27400	1622
472	20241202	134200	50958195950	27450	27400	27450	27350	1724
473	20241202	134100	50910942800	27400	27450	27450	27400	3219
474	20241202	134000	50822628350	27450	27500	27500	27400	791
475	20241202	133900	50800921200	27450	27450	27500	27400	1580
476	20241202	133800	50757559350	27500	27450	27500	27450	3394
477	20241202	133700	50664356250	27450	27500	27500	27400	855
478	20241202	133600	50640885000	27450	27350	27550	27350	4009
479	20241202	133500	50530855050	27400	27450	27450	27400	1362
480	20241202	133400	50493512800	27400	27400	27450	27400	629
481	20241202	133300	50476251300	27450	27500	27500	27450	3663
482	20241202	133200	50375567500	27500	27450	27500	27400	2622
483	20241202	133100	50303500450	27400	27450	27500	27350	1314
484	20241202	133000	50267451250	27450	27500	27500	27450	1097
485	20241202	132900	50237316200	27500	27450	27500	27400	2031
486	20241202	132800	50181541950	27450	27450	27450	27400	1885
487	20241202	132700	50129854950	27450	27450	27450	27400	1794
488	20241202	132600	50080613050	27400	27350	27450	27350	3313
489	20241202	132500	49989832850	27350	27350	27350	27250	1447
490	20241202	132400	49950280250	27350	27200	27350	27150	764
491	20241202	132300	49929449000	27350	27250	27350	27100	6624
492	20241202	132200	49749332700	27350	27350	27350	27250	2171
493	20241202	132100	49690047450	27300	27300	27350	27300	643
494	20241202	132000	49672480550	27300	27350	27400	27200	3132
495	20241202	131900	49586972850	27350	27400	27400	27350	1088
496	20241202	131800	49557179350	27350	27300	27450	27300	15537
497	20241202	131700	49131656100	27300	27250	27300	27200	1474
498	20241202	131600	49091509100	27250	27250	27300	27200	386
499	20241202	131500	49080993150	27250	27300	27300	27200	1410
500	20241202	131400	49042566750	27300	27250	27300	27200	1967
501	20241202	131300	48988936150	27250	27250	27250	27200	2326
502	20241202	131200	48925595400	27200	27200	27250	27200	992
503	20241202	131100	48898599800	27200	27200	27250	27150	1056
504	20241202	131000	48869873100	27200	27200	27250	27200	668
505	20241202	130900	48851686450	27200	27250	27300	27200	4552
506	20241202	130800	48727654700	27300	27250	27300	27250	437
507	20241202	130700	48715735200	27250	27200	27300	27200	2703
508	20241202	130600	48642052900	27200	27150	27250	27150	1499
509	20241202	130500	48601302050	27200	27150	27200	27150	1043
510	20241202	130400	48572949750	27200	27100	27200	27100	3836
511	20241202	130300	48468886250	27100	27150	27150	27100	1553
512	20241202	130200	48426789750	27150	27200	27200	27100	2635
513	20241202	130100	48355283100	27150	27150	27200	27150	2348
514	20241202	130000	48291470950	27150	27150	27200	27100	1815
515	20241202	125900	48242198650	27100	27100	27150	27100	1659
516	20241202	125800	48197202350	27100	27150	27150	27050	7907
517	20241202	125700	47982993100	27150	27150	27200	27150	1480
518	20241202	125600	47942803050	27150	27150	27200	27100	4257
519	20241202	125500	47827228050	27150	27200	27200	27150	1603
520	20241202	125400	47783687300	27200	27250	27250	27150	6626
521	20241202	125300	47603487350	27300	27250	27300	27200	2675
522	20241202	125200	47530573550	27300	27300	27300	27250	882
523	20241202	125100	47506526650	27300	27250	27300	27250	3531
524	20241202	125000	47410176200	27300	27250	27300	27250	825
525	20241202	124900	47387675950	27250	27350	27350	27250	2540
526	20241202	124800	47318338050	27300	27300	27350	27250	3892
527	20241202	124700	47212112650	27300	27350	27350	27250	3447
528	20241202	124600	47118012150	27350	27350	27350	27300	3789
529	20241202	124500	47014431150	27350	27350	27400	27300	2932
530	20241202	124400	46934262450	27350	27250	27350	27250	5853
531	20241202	124300	46774559000	27250	27350	27350	27200	12873
532	20241202	124200	46423476050	27350	27450	27550	27300	17794
533	20241202	124100	45935139700	27500	27300	27500	27300	3029
534	20241202	124000	45852167550	27300	27400	27400	27300	5607
535	20241202	123900	45698922850	27400	27400	27450	27350	2461
536	20241202	123800	45631490650	27400	27600	27600	27400	7483
537	20241202	123700	45425712500	27600	27550	27600	27550	1863
538	20241202	123600	45374316550	27550	27550	27600	27500	5788
539	20241202	123500	45214864000	27550	27500	27550	27500	1861
540	20241202	123400	45163673750	27450	27450	27500	27400	951
541	20241202	123300	45137557400	27450	27400	27500	27400	1084
542	20241202	123200	45107826300	27400	27450	27450	27400	3945
543	20241202	123100	44999727400	27450	27500	27500	27400	845
544	20241202	123000	44976511250	27500	27500	27500	27450	800
545	20241202	122900	44954527050	27500	27400	27500	27350	1475
546	20241202	122800	44914080650	27400	27450	27500	27400	2095
547	20241202	122700	44856614500	27450	27450	27550	27450	3104
548	20241202	122600	44771338850	27500	27500	27500	27450	932
549	20241202	122500	44745735400	27500	27550	27600	27350	7042
550	20241202	122400	44552468100	27550	27550	27600	27500	772
551	20241202	122300	44531209150	27550	27550	27600	27500	846
552	20241202	122200	44507906650	27500	27550	27550	27500	1337
553	20241202	122100	44471130050	27500	27550	27550	27500	435
554	20241202	122000	44459152150	27550	27500	27550	27500	875
555	20241202	121900	44435063500	27500	27550	27550	27500	697
556	20241202	121800	44415886350	27550	27550	27550	27500	802
557	20241202	121700	44393822100	27500	27450	27550	27450	1340
558	20241202	121600	44356974550	27450	27500	27500	27450	672
559	20241202	121500	44338513200	27500	27400	27500	27400	2505
560	20241202	121400	44269695050	27400	27500	27500	27400	6330
561	20241202	121300	44095791550	27500	27550	27600	27500	6039
562	20241202	121200	43929435600	27550	27650	27700	27550	6580
563	20241202	121100	43747821950	27650	27650	27700	27650	1024
564	20241202	121000	43719496150	27700	27650	27700	27650	2125
565	20241202	120900	43660700950	27700	27700	27750	27650	1110
566	20241202	120800	43629957600	27750	27700	27750	27650	1265
567	20241202	120700	43594925200	27700	27650	27700	27650	2250
568	20241202	120600	43532638850	27650	27700	27750	27650	3824
569	20241202	120500	43426764550	27700	27800	27800	27700	3840
570	20241202	120400	43320226350	27750	27800	27850	27750	742
571	20241202	120300	43299614200	27800	27800	27850	27750	4692
572	20241202	120200	43169185950	27800	27800	27850	27800	698
573	20241202	120100	43149771350	27850	27850	27850	27800	2835
574	20241202	120000	43070844300	27800	27800	27850	27800	1609
575	20241202	115900	43026100700	27800	27850	27900	27800	2675
576	20241202	115800	42951620500	27850	27900	27900	27850	3379
577	20241202	115700	42857481450	27900	27900	27950	27850	4207
578	20241202	115600	42740122350	27850	27850	27900	27850	1542
579	20241202	115500	42697156200	27850	27900	27900	27850	1558
580	20241202	115400	42653717100	27850	27950	27950	27850	4358
581	20241202	115300	42532153800	27950	28100	28150	27950	9980
582	20241202	115200	42252284250	28100	28050	28100	28050	3659
583	20241202	115100	42149516600	28050	27950	28100	27950	8491
584	20241202	115000	41911590800	27950	27950	28000	27900	1607
585	20241202	114900	41866636850	27950	27850	27950	27850	2690
586	20241202	114800	41791547550	27850	28000	28000	27850	5325
587	20241202	114700	41642744850	28000	28000	28000	27950	5060
588	20241202	114600	41501127250	28000	27900	28000	27900	11540
589	20241202	114500	41178884650	27900	27900	27900	27850	4186
590	20241202	114400	41062110300	27900	27850	27900	27800	2717
591	20241202	114300	40986419600	27850	27850	27850	27800	2799
592	20241202	114200	40908503750	27850	27800	27850	27800	1734
593	20241202	114100	40860239000	27800	27850	27850	27800	2479
594	20241202	114000	40791300400	27800	27750	27850	27750	2292
595	20241202	113900	40727587450	27750	27750	27800	27750	300
596	20241202	113800	40719252700	27750	27800	27800	27750	803
597	20241202	113700	40696946800	27750	27800	27800	27750	945
598	20241202	113600	40670686600	27800	27750	27800	27750	492
599	20241202	113500	40657025500	27800	27800	27800	27750	1467
600	20241202	113400	40616301600	27800	27750	27800	27700	1066
601	20241202	113300	40586728050	27750	27650	27750	27650	989
602	20241202	113200	40559304850	27700	27750	27800	27650	2096
603	20241202	113100	40501235250	27750	27750	27800	27750	598
604	20241202	113000	40484633700	27800	27800	27800	27750	1398
605	20241202	112900	40445796900	27800	27850	27850	27750	1688
606	20241202	112800	40398861100	27800	27800	27850	27750	1099
607	20241202	112700	40368299050	27750	27750	27800	27750	855
608	20241202	112600	40344549950	27800	27750	27800	27750	219
609	20241202	112500	40338470900	27800	27700	27800	27650	2503
610	20241202	112400	40269030700	27750	27700	27750	27700	763
611	20241202	112300	40247887900	27700	27650	27750	27650	1676
612	20241202	112200	40201484400	27650	27800	27800	27650	2657
613	20241202	112100	40127806400	27750	27850	27850	27750	1654
614	20241202	112000	40081888050	27800	27850	27850	27800	2585
615	20241202	111900	40009987500	27850	27900	27900	27800	3201
616	20241202	111800	39920813300	27850	27850	27900	27800	3839
617	20241202	111700	39813855200	27850	27800	27850	27800	1215
618	20241202	111600	39780050100	27850	27850	27850	27800	386
619	20241202	111500	39769302550	27800	27800	27850	27800	1119
620	20241202	111400	39738158100	27850	27800	27850	27750	3124
621	20241202	111300	39651274000	27800	27750	27800	27750	1141
622	20241202	111200	39619588550	27750	27750	27800	27700	1391
623	20241202	111100	39580959100	27800	27800	27850	27700	2203
624	20241202	111000	39519661250	27800	27800	27850	27700	3625
625	20241202	110900	39418852400	27750	27750	27800	27650	2257
626	20241202	110800	39356308350	27750	27750	27750	27650	1659
627	20241202	110700	39310346300	27700	27800	27800	27700	2603
628	20241202	110600	39238034500	27750	27800	27850	27750	7578
629	20241202	110500	39027335600	27800	27700	27850	27650	7379
630	20241202	110400	38822421200	27700	27700	27800	27650	3658
631	20241202	110300	38720997500	27700	27650	27700	27600	3789
632	20241202	110200	38616187500	27650	27600	27700	27600	3109
633	20241202	110100	38530176800	27650	27500	27650	27500	5624
634	20241202	110000	38375072950	27500	27500	27500	27400	3215
635	20241202	105900	38286713850	27450	27300	27500	27300	4094
636	20241202	105800	38174559000	27300	27400	27400	27250	1784
637	20241202	105700	38125779950	27400	27300	27400	27300	3293
638	20241202	105600	38035805000	27300	27350	27400	27250	1475
639	20241202	105500	37995517150	27300	27350	27350	27150	11961
640	20241202	105400	37669736950	27350	27450	27450	27350	3440
641	20241202	105300	37575463200	27450	27400	27500	27400	3207
642	20241202	105200	37487473900	27400	27300	27400	27250	2766
643	20241202	105100	37411899150	27350	27250	27350	27150	5918
644	20241202	105000	37250761300	27250	27250	27300	27150	11424
645	20241202	104900	36939581950	27250	27350	27450	27250	4217
646	20241202	104800	36824201600	27350	27450	27500	27300	7462
647	20241202	104700	36619762250	27450	27550	27600	27450	3221
648	20241202	104600	36531174600	27500	27450	27550	27450	2474
649	20241202	104500	36463134650	27400	27600	27650	27350	8232
650	20241202	104400	36236798000	27650	27550	27650	27450	4536
651	20241202	104300	36111867100	27550	27650	27650	27500	6819
652	20241202	104200	35923771000	27700	27800	27850	27650	5119
653	20241202	104100	35781737300	27750	27850	27850	27750	2459
654	20241202	104000	35713316050	27800	27750	27900	27650	3950
655	20241202	103900	35603514850	27650	27850	27850	27650	3563
656	20241202	103800	35504675500	27800	27850	27900	27750	2911
657	20241202	103700	35423666900	27850	27900	27900	27800	6130
658	20241202	103600	35252727750	27900	27850	27950	27850	6994
659	20241202	103500	35057491350	27850	27900	27900	27800	4126
660	20241202	103400	34942500350	27900	27800	27900	27750	5283
661	20241202	103300	34795402500	27800	27700	27850	27650	7303
662	20241202	103200	34592730900	27650	27650	27750	27600	3319
663	20241202	103100	34500869500	27650	27700	27750	27600	3171
664	20241202	103000	34413113450	27700	27700	27750	27600	3650
665	20241202	102900	34312093950	27700	27650	27750	27450	19979
666	20241202	102800	33760802000	27600	27800	27850	27600	8619
667	20241202	102700	33521986550	27800	28000	28050	27800	9977
668	20241202	102600	33243105050	28050	27950	28100	27850	21317
669	20241202	102500	32646261800	27950	27850	28000	27850	7068
670	20241202	102400	32448972050	27900	27850	27900	27800	4555
671	20241202	102300	32322154900	27850	27850	27850	27750	4300
672	20241202	102200	32202580050	27850	27800	27850	27800	2963
673	20241202	102100	32120148350	27800	27750	27850	27700	6263
674	20241202	102000	31946153900	27750	27750	27950	27750	9913
675	20241202	101900	31670118050	27750	27950	28000	27700	13943
676	20241202	101800	31281972150	27950	28200	28200	27850	15441
677	20241202	101700	30849472150	28200	28050	28200	28050	7161
678	20241202	101600	30648006100	28050	28300	28350	28000	15477
679	20241202	101500	30211979000	28250	28350	28350	28200	32432
680	20241202	101400	29293924450	28300	28100	28350	28050	40016
681	20241202	101300	28165231950	28100	27900	28150	27850	36223
682	20241202	101200	27148796550	27900	27850	27950	27800	10791
683	20241202	101100	26847987350	27850	28000	28050	27650	35496
684	20241202	101000	25856592950	28000	27850	28000	27800	29958
685	20241202	100900	25020374450	27800	27800	27850	27700	7013
686	20241202	100800	24825540400	27750	27700	27850	27650	9843
687	20241202	100700	24552077000	27700	27800	27800	27650	6203
688	20241202	100600	24380108000	27800	27800	27850	27700	7956
689	20241202	100500	24159156550	27850	27800	27900	27650	20764
690	20241202	100400	23581752650	27750	27750	27850	27750	17828
691	20241202	100300	23085992650	27750	27650	27750	27600	11842
692	20241202	100200	22758286200	27600	27700	27700	27600	7548
693	20241202	100100	22549562400	27700	27650	27750	27600	11596
694	20241202	100000	22228416200	27650	27600	27700	27550	12358
695	20241202	095900	21886976450	27650	27550	27700	27500	14313
696	20241202	095800	21491928400	27600	27450	27600	27450	11195
697	20241202	095700	21183754950	27450	27550	27550	27350	5526
698	20241202	095600	21031908750	27500	27500	27550	27400	5077
699	20241202	095500	20892341300	27500	27400	27700	27350	25854
700	20241202	095400	20179934400	27400	27200	27450	27200	14594
701	20241202	095300	19780797300	27200	27200	27250	27050	12904
702	20241202	095200	19430471000	27150	27200	27250	27000	13807
703	20241202	095100	19056318950	27200	27150	27350	27150	7267
704	20241202	095000	18858413650	27150	27350	27400	27100	18061
705	20241202	094900	18366436800	27350	27400	27550	27200	24463
706	20241202	094800	17697830300	27400	27600	28000	27350	55280
707	20241202	094700	16169066650	27650	27400	27750	27150	55840
708	20241202	094600	14633867500	27450	27450	27500	27350	39842
709	20241202	094500	13540191550	27450	27450	27450	27450	0
710	20241202	094400	13540191550	27450	27200	27450	27100	23474
711	20241202	094300	12898185750	27200	26950	27200	26850	34097
712	20241202	094200	11975890450	27000	26950	27050	26950	15005
713	20241202	094100	11570420350	27000	26950	27050	26750	24894
714	20241202	094000	10899457650	26950	27100	27150	26900	16217
715	20241202	093900	10461069850	27100	26950	27100	26950	39073
716	20241202	093800	9406373200	26950	26600	26950	26600	26942
717	20241202	093700	8684212100	26650	26550	26800	26450	29220
718	20241202	093600	7906258750	26550	26400	26600	26000	25399
719	20241202	093500	7234381850	26400	26150	26450	26100	29351
720	20241202	093400	6462086900	26150	26100	26200	26000	8259
721	20241202	093300	6246043100	26150	26150	26200	26050	4548
722	20241202	093200	6127147050	26150	26150	26200	25800	9414
723	20241202	093100	5881261750	26150	26200	26200	26150	4424
724	20241202	093000	5765528400	26150	26050	26250	26050	16694
725	20241202	092900	5328900000	26100	25950	26100	25900	27710
726	20241202	092800	4607530100	25900	25850	25950	25850	1819
727	20241202	092700	4560418100	25900	26050	26050	25800	5641
728	20241202	092600	4414276950	26050	26000	26050	25900	3907
729	20241202	092500	4312747300	26000	26050	26100	26000	4221
730	20241202	092400	4202874050	26050	26000	26050	25900	4728
731	20241202	092300	4080017850	26050	25950	26050	25850	8395
732	20241202	092200	3862023850	25950	25900	26000	25900	5631
733	20241202	092100	3715987300	25950	26000	26000	25850	4732
734	20241202	092000	3593343350	26000	26050	26050	25900	5480
735	20241202	091900	3451015900	26000	26050	26100	25950	7160
736	20241202	091800	3264539650	26050	25700	26150	25600	32470
737	20241202	091700	2424006500	25700	25400	25700	25400	4691
738	20241202	091600	2303832900	25400	25400	25500	25300	6134
739	20241202	091500	2147756800	25400	25450	25500	25400	1152
740	20241202	091400	2118448100	25450	25650	25650	25450	2409
741	20241202	091300	2056834100	25600	25550	25650	25550	7436
742	20241202	091200	1866534250	25500	25350	25550	25350	4910
743	20241202	091100	1741489100	25350	25350	25350	25250	1486
744	20241202	091000	1703891550	25400	25350	25450	25350	1412
745	20241202	090900	1668001950	25450	25450	25450	25350	3582
746	20241202	090800	1576971350	25400	25450	25450	25400	484
747	20241202	090700	1564667700	25450	25200	25450	25200	2820
748	20241202	090600	1493041550	25200	25450	25450	25100	6306
749	20241202	090500	1333012000	25550	25450	25550	25400	11762
750	20241202	090400	1033162900	25400	25150	25500	25150	12019
751	20241202	090300	728004450	25150	25350	25400	25150	1595
752	20241202	090200	687696550	25400	25150	25400	25100	11184
753	20241202	090100	405131100	25200	24900	25200	24850	9136
754	20241202	090000	176472900	24950	25000	25000	24900	7071