KissMeData/370090/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212700	22444271050	28100	28100	28100	28100	12026
3	20241219	212600	22444271050	28100	28100	28100	28100	0
4	20241219	212500	22444271050	28100	28100	28100	28100	0
5	20241219	212400	22444271050	28100	28100	28100	28100	0
6	20241219	212300	22444271050	28100	28100	28100	28100	0
7	20241219	212200	22444271050	28100	28100	28100	28100	0
8	20241219	212100	22444271050	28100	28100	28100	28100	0
9	20241219	212000	22444271050	28100	28100	28100	28100	0
10	20241219	211900	22444271050	28100	28100	28100	28100	0
11	20241219	211800	22444271050	28100	28100	28100	28100	0
12	20241219	211700	22444271050	28100	28100	28100	28100	0
13	20241219	211600	22444271050	28100	28100	28100	28100	0
14	20241219	211500	22444271050	28100	28100	28100	28100	0
15	20241219	211400	22444271050	28100	28100	28100	28100	0
16	20241219	211300	22444271050	28100	28100	28100	28100	0
17	20241219	211200	22444271050	28100	28100	28100	28100	0
18	20241219	211100	22444271050	28100	28100	28100	28100	0
19	20241219	211000	22444271050	28100	28100	28100	28100	0
20	20241219	210900	22444271050	28100	28100	28100	28100	0
21	20241219	210800	22444271050	28100	28100	28100	28100	0
22	20241219	210700	22444271050	28100	28100	28100	28100	0
23	20241219	210600	22444271050	28100	28100	28100	28100	0
24	20241219	210500	22444271050	28100	28100	28100	28100	0
25	20241219	210400	22444271050	28100	28100	28100	28100	0
26	20241219	210300	22444271050	28100	28100	28100	28100	0
27	20241219	210200	22444271050	28100	28100	28100	28100	0
28	20241219	210100	22444271050	28100	28100	28100	28100	0
29	20241219	210000	22444271050	28100	28100	28100	28100	0
30	20241219	205900	22444271050	28100	28100	28100	28100	0
31	20241219	205800	22444271050	28100	28100	28100	28100	0
32	20241219	205700	22444271050	28100	28100	28100	28100	12026
33	20241219	205600	22444271050	28100	28100	28100	28100	0
34	20241219	205500	22444271050	28100	28100	28100	28100	0
35	20241219	205400	22444271050	28100	28100	28100	28100	0
36	20241219	205300	22444271050	28100	28100	28100	28100	0
37	20241219	205200	22444271050	28100	28100	28100	28100	0
38	20241219	205100	22444271050	28100	28100	28100	28100	0
39	20241219	205000	22444271050	28100	28100	28100	28100	0
40	20241219	204900	22444271050	28100	28100	28100	28100	0
41	20241219	204800	22444271050	28100	28100	28100	28100	0
42	20241219	204700	22444271050	28100	28100	28100	28100	0
43	20241219	204600	22444271050	28100	28100	28100	28100	0
44	20241219	204500	22444271050	28100	28100	28100	28100	0
45	20241219	204400	22444271050	28100	28100	28100	28100	0
46	20241219	204300	22444271050	28100	28100	28100	28100	0
47	20241219	204200	22444271050	28100	28100	28100	28100	0
48	20241219	204100	22444271050	28100	28100	28100	28100	0
49	20241219	204000	22444271050	28100	28100	28100	28100	0
50	20241219	203900	22444271050	28100	28100	28100	28100	0
51	20241219	203800	22444271050	28100	28100	28100	28100	0
52	20241219	203700	22444271050	28100	28100	28100	28100	0
53	20241219	203600	22444271050	28100	28100	28100	28100	0
54	20241219	203500	22444271050	28100	28100	28100	28100	0
55	20241219	203400	22444271050	28100	28100	28100	28100	0
56	20241219	203300	22444271050	28100	28100	28100	28100	0
57	20241219	203200	22444271050	28100	28100	28100	28100	0
58	20241219	203100	22444271050	28100	28100	28100	28100	0
59	20241219	203000	22444271050	28100	28100	28100	28100	0
60	20241219	202900	22444271050	28100	28100	28100	28100	0
61	20241219	202800	22444271050	28100	28100	28100	28100	0
62	20241219	202700	22444271050	28100	28100	28100	28100	12026
63	20241219	202600	22444271050	28100	28100	28100	28100	0
64	20241219	202500	22444271050	28100	28100	28100	28100	0
65	20241219	202400	22444271050	28100	28100	28100	28100	0
66	20241219	202300	22444271050	28100	28100	28100	28100	0
67	20241219	202200	22444271050	28100	28100	28100	28100	0
68	20241219	202100	22444271050	28100	28100	28100	28100	0
69	20241219	202000	22444271050	28100	28100	28100	28100	0
70	20241219	201900	22444271050	28100	28100	28100	28100	0
71	20241219	201800	22444271050	28100	28100	28100	28100	0
72	20241219	201700	22444271050	28100	28100	28100	28100	0
73	20241219	201600	22444271050	28100	28100	28100	28100	0
74	20241219	201500	22444271050	28100	28100	28100	28100	0
75	20241219	201400	22444271050	28100	28100	28100	28100	0
76	20241219	201300	22444271050	28100	28100	28100	28100	0
77	20241219	201200	22444271050	28100	28100	28100	28100	0
78	20241219	201100	22444271050	28100	28100	28100	28100	0
79	20241219	201000	22444271050	28100	28100	28100	28100	0
80	20241219	200900	22444271050	28100	28100	28100	28100	0
81	20241219	200800	22444271050	28100	28100	28100	28100	0
82	20241219	200700	22444271050	28100	28100	28100	28100	0
83	20241219	200600	22444271050	28100	28100	28100	28100	0
84	20241219	200500	22444271050	28100	28100	28100	28100	0
85	20241219	200400	22444271050	28100	28100	28100	28100	0
86	20241219	200300	22444271050	28100	28100	28100	28100	0
87	20241219	200200	22444271050	28100	28100	28100	28100	0
88	20241219	200100	22444271050	28100	28100	28100	28100	0
89	20241219	200000	22444271050	28100	28100	28100	28100	0
90	20241219	195900	22444271050	28100	28100	28100	28100	0
91	20241219	195800	22444271050	28100	28100	28100	28100	0
92	20241219	195700	22444271050	28100	28100	28100	28100	12026
93	20241219	195600	22444271050	28100	28100	28100	28100	0
94	20241219	195500	22444271050	28100	28100	28100	28100	0
95	20241219	195400	22444271050	28100	28100	28100	28100	0
96	20241219	195300	22444271050	28100	28100	28100	28100	0
97	20241219	195200	22444271050	28100	28100	28100	28100	0
98	20241219	195100	22444271050	28100	28100	28100	28100	0
99	20241219	195000	22444271050	28100	28100	28100	28100	0
100	20241219	194900	22444271050	28100	28100	28100	28100	0
101	20241219	194800	22444271050	28100	28100	28100	28100	0
102	20241219	194700	22444271050	28100	28100	28100	28100	0
103	20241219	194600	22444271050	28100	28100	28100	28100	0
104	20241219	194500	22444271050	28100	28100	28100	28100	0
105	20241219	194400	22444271050	28100	28100	28100	28100	0
106	20241219	194300	22444271050	28100	28100	28100	28100	0
107	20241219	194200	22444271050	28100	28100	28100	28100	0
108	20241219	194100	22444271050	28100	28100	28100	28100	0
109	20241219	194000	22444271050	28100	28100	28100	28100	0
110	20241219	193900	22444271050	28100	28100	28100	28100	0
111	20241219	193800	22444271050	28100	28100	28100	28100	0
112	20241219	193700	22444271050	28100	28100	28100	28100	0
113	20241219	193600	22444271050	28100	28100	28100	28100	0
114	20241219	193500	22444271050	28100	28100	28100	28100	0
115	20241219	193400	22444271050	28100	28100	28100	28100	0
116	20241219	193300	22444271050	28100	28100	28100	28100	0
117	20241219	193200	22444271050	28100	28100	28100	28100	0
118	20241219	193100	22444271050	28100	28100	28100	28100	0
119	20241219	193000	22444271050	28100	28100	28100	28100	0
120	20241219	192900	22444271050	28100	28100	28100	28100	0
121	20241219	192800	22444271050	28100	28100	28100	28100	0
122	20241219	192700	22444271050	28100	28100	28100	28100	12026
123	20241219	192600	22444271050	28100	28100	28100	28100	0
124	20241219	192500	22444271050	28100	28100	28100	28100	0
125	20241219	192400	22444271050	28100	28100	28100	28100	0
126	20241219	192300	22444271050	28100	28100	28100	28100	0
127	20241219	192200	22444271050	28100	28100	28100	28100	0
128	20241219	192100	22444271050	28100	28100	28100	28100	0
129	20241219	192000	22444271050	28100	28100	28100	28100	0
130	20241219	191900	22444271050	28100	28100	28100	28100	0
131	20241219	191800	22444271050	28100	28100	28100	28100	0
132	20241219	191700	22444271050	28100	28100	28100	28100	0
133	20241219	191600	22444271050	28100	28100	28100	28100	0
134	20241219	191500	22444271050	28100	28100	28100	28100	0
135	20241219	191400	22444271050	28100	28100	28100	28100	0
136	20241219	191300	22444271050	28100	28100	28100	28100	0
137	20241219	191200	22444271050	28100	28100	28100	28100	0
138	20241219	191100	22444271050	28100	28100	28100	28100	0
139	20241219	191000	22444271050	28100	28100	28100	28100	0
140	20241219	190900	22444271050	28100	28100	28100	28100	0
141	20241219	190800	22444271050	28100	28100	28100	28100	0
142	20241219	190700	22444271050	28100	28100	28100	28100	0
143	20241219	190600	22444271050	28100	28100	28100	28100	0
144	20241219	190500	22444271050	28100	28100	28100	28100	0
145	20241219	190400	22444271050	28100	28100	28100	28100	0
146	20241219	190300	22444271050	28100	28100	28100	28100	0
147	20241219	190200	22444271050	28100	28100	28100	28100	0
148	20241219	190100	22444271050	28100	28100	28100	28100	0
149	20241219	190000	22444271050	28100	28100	28100	28100	0
150	20241219	185900	22444271050	28100	28100	28100	28100	0
151	20241219	185800	22444271050	28100	28100	28100	28100	0
152	20241219	185700	22444271050	28100	28100	28100	28100	12026
153	20241219	185600	22444271050	28100	28100	28100	28100	0
154	20241219	185500	22444271050	28100	28100	28100	28100	0
155	20241219	185400	22444271050	28100	28100	28100	28100	0
156	20241219	185300	22444271050	28100	28100	28100	28100	0
157	20241219	185200	22444271050	28100	28100	28100	28100	0
158	20241219	185100	22444271050	28100	28100	28100	28100	0
159	20241219	185000	22444271050	28100	28100	28100	28100	0
160	20241219	184900	22444271050	28100	28100	28100	28100	0
161	20241219	184800	22444271050	28100	28100	28100	28100	0
162	20241219	184700	22444271050	28100	28100	28100	28100	0
163	20241219	184600	22444271050	28100	28100	28100	28100	0
164	20241219	184500	22444271050	28100	28100	28100	28100	0
165	20241219	184400	22444271050	28100	28100	28100	28100	0
166	20241219	184300	22444271050	28100	28100	28100	28100	0
167	20241219	184200	22444271050	28100	28100	28100	28100	0
168	20241219	184100	22444271050	28100	28100	28100	28100	0
169	20241219	184000	22444271050	28100	28100	28100	28100	0
170	20241219	183900	22444271050	28100	28100	28100	28100	0
171	20241219	183800	22444271050	28100	28100	28100	28100	0
172	20241219	183700	22444271050	28100	28100	28100	28100	0
173	20241219	183600	22444271050	28100	28100	28100	28100	0
174	20241219	183500	22444271050	28100	28100	28100	28100	0
175	20241219	183400	22444271050	28100	28100	28100	28100	0
176	20241219	183300	22444271050	28100	28100	28100	28100	0
177	20241219	183200	22444271050	28100	28100	28100	28100	0
178	20241219	183100	22444271050	28100	28100	28100	28100	0
179	20241219	183000	22444271050	28100	28100	28100	28100	0
180	20241219	182900	22444271050	28100	28100	28100	28100	0
181	20241219	182800	22444271050	28100	28100	28100	28100	0
182	20241219	182700	22444271050	28100	28100	28100	28100	12026
183	20241219	182600	22444271050	28100	28100	28100	28100	0
184	20241219	182500	22444271050	28100	28100	28100	28100	0
185	20241219	182400	22444271050	28100	28100	28100	28100	0
186	20241219	182300	22444271050	28100	28100	28100	28100	0
187	20241219	182200	22444271050	28100	28100	28100	28100	0
188	20241219	182100	22444271050	28100	28100	28100	28100	0
189	20241219	182000	22444271050	28100	28100	28100	28100	0
190	20241219	181900	22444271050	28100	28100	28100	28100	0
191	20241219	181800	22444271050	28100	28100	28100	28100	0
192	20241219	181700	22444271050	28100	28100	28100	28100	0
193	20241219	181600	22444271050	28100	28100	28100	28100	0
194	20241219	181500	22444271050	28100	28100	28100	28100	0
195	20241219	181400	22444271050	28100	28100	28100	28100	0
196	20241219	181300	22444271050	28100	28100	28100	28100	0
197	20241219	181200	22444271050	28100	28100	28100	28100	0
198	20241219	181100	22444271050	28100	28100	28100	28100	0
199	20241219	181000	22444271050	28100	28100	28100	28100	0
200	20241219	180900	22444271050	28100	28100	28100	28100	0
201	20241219	180800	22444271050	28100	28100	28100	28100	0
202	20241219	180700	22444271050	28100	28100	28100	28100	0
203	20241219	180600	22444271050	28100	28100	28100	28100	0
204	20241219	180500	22444271050	28100	28100	28100	28100	0
205	20241219	180400	22444271050	28100	28100	28100	28100	0
206	20241219	180300	22444271050	28100	28100	28100	28100	0
207	20241219	180200	22444271050	28100	28100	28100	28100	0
208	20241219	180100	22444271050	28100	28100	28100	28100	0
209	20241219	180000	22444271050	28100	28100	28100	28100	0
210	20241219	175900	22444271050	28100	28100	28100	28100	0
211	20241219	175800	22444271050	28100	28100	28100	28100	0
212	20241219	175700	22444271050	28100	28100	28100	28100	12026
213	20241219	175600	22444271050	28100	28100	28100	28100	0
214	20241219	175500	22444271050	28100	28100	28100	28100	0
215	20241219	175400	22444271050	28100	28100	28100	28100	0
216	20241219	175300	22444271050	28100	28100	28100	28100	0
217	20241219	175200	22444271050	28100	28100	28100	28100	0
218	20241219	175100	22444271050	28100	28100	28100	28100	0
219	20241219	175000	22444271050	28100	28100	28100	28100	0
220	20241219	174900	22444271050	28100	28100	28100	28100	0
221	20241219	174800	22444271050	28100	28100	28100	28100	0
222	20241219	174700	22444271050	28100	28100	28100	28100	0
223	20241219	174600	22444271050	28100	28100	28100	28100	0
224	20241219	174500	22444271050	28100	28100	28100	28100	0
225	20241219	174400	22444271050	28100	28100	28100	28100	0
226	20241219	174300	22444271050	28100	28100	28100	28100	0
227	20241219	174200	22444271050	28100	28100	28100	28100	0
228	20241219	174100	22444271050	28100	28100	28100	28100	0
229	20241219	174000	22444271050	28100	28100	28100	28100	0
230	20241219	173900	22444271050	28100	28100	28100	28100	0
231	20241219	173800	22444271050	28100	28100	28100	28100	0
232	20241219	173700	22444271050	28100	28100	28100	28100	0
233	20241219	173600	22444271050	28100	28100	28100	28100	0
234	20241219	173500	22444271050	28100	28100	28100	28100	0
235	20241219	173400	22444271050	28100	28100	28100	28100	0
236	20241219	173300	22444271050	28100	28100	28100	28100	0
237	20241219	173200	22444271050	28100	28100	28100	28100	0
238	20241219	173100	22444271050	28100	28100	28100	28100	0
239	20241219	173000	22444271050	28100	28100	28100	28100	0
240	20241219	172900	22444271050	28100	28100	28100	28100	0
241	20241219	172800	22444271050	28100	28100	28100	28100	0
242	20241219	172700	22444271050	28100	28100	28100	28100	12026
243	20241219	172600	22444271050	28100	28100	28100	28100	0
244	20241219	172500	22444271050	28100	28100	28100	28100	0
245	20241219	172400	22444271050	28100	28100	28100	28100	0
246	20241219	172300	22444271050	28100	28100	28100	28100	0
247	20241219	172200	22444271050	28100	28100	28100	28100	0
248	20241219	172100	22444271050	28100	28100	28100	28100	0
249	20241219	172000	22444271050	28100	28100	28100	28100	0
250	20241219	171900	22444271050	28100	28100	28100	28100	0
251	20241219	171800	22444271050	28100	28100	28100	28100	0
252	20241219	171700	22444271050	28100	28100	28100	28100	0
253	20241219	171600	22444271050	28100	28100	28100	28100	0
254	20241219	171500	22444271050	28100	28100	28100	28100	0
255	20241219	171400	22444271050	28100	28100	28100	28100	0
256	20241219	171300	22444271050	28100	28100	28100	28100	0
257	20241219	171200	22444271050	28100	28100	28100	28100	0
258	20241219	171100	22444271050	28100	28100	28100	28100	0
259	20241219	171000	22444271050	28100	28100	28100	28100	0
260	20241219	170900	22444271050	28100	28100	28100	28100	0
261	20241219	170800	22444271050	28100	28100	28100	28100	0
262	20241219	170700	22444271050	28100	28100	28100	28100	0
263	20241219	170600	22444271050	28100	28100	28100	28100	0
264	20241219	170500	22444271050	28100	28100	28100	28100	0
265	20241219	170400	22444271050	28100	28100	28100	28100	0
266	20241219	170300	22444271050	28100	28100	28100	28100	0
267	20241219	170200	22444271050	28100	28100	28100	28100	0
268	20241219	170100	22444271050	28100	28100	28100	28100	0
269	20241219	170000	22444271050	28100	28100	28100	28100	0
270	20241219	165900	22444271050	28100	28100	28100	28100	0
271	20241219	165800	22444271050	28100	28100	28100	28100	0
272	20241219	165700	22444271050	28100	28100	28100	28100	12026
273	20241219	165600	22444271050	28100	28100	28100	28100	0
274	20241219	165500	22444271050	28100	28100	28100	28100	0
275	20241219	165400	22444271050	28100	28100	28100	28100	0
276	20241219	165300	22444271050	28100	28100	28100	28100	0
277	20241219	165200	22444271050	28100	28100	28100	28100	0
278	20241219	165100	22444271050	28100	28100	28100	28100	0
279	20241219	165000	22444271050	28100	28100	28100	28100	0
280	20241219	164900	22444271050	28100	28100	28100	28100	0
281	20241219	164800	22444271050	28100	28100	28100	28100	0
282	20241219	164700	22444271050	28100	28100	28100	28100	0
283	20241219	164600	22444271050	28100	28100	28100	28100	0
284	20241219	164500	22444271050	28100	28100	28100	28100	0
285	20241219	164400	22444271050	28100	28100	28100	28100	0
286	20241219	164300	22444271050	28100	28100	28100	28100	0
287	20241219	164200	22444271050	28100	28100	28100	28100	0
288	20241219	164100	22444271050	28100	28100	28100	28100	0
289	20241219	164000	22444271050	28100	28100	28100	28100	0
290	20241219	163900	22444271050	28100	28100	28100	28100	0
291	20241219	163800	22444271050	28100	28100	28100	28100	0
292	20241219	163700	22444271050	28100	28100	28100	28100	0
293	20241219	163600	22444271050	28100	28100	28100	28100	0
294	20241219	163500	22444271050	28100	28100	28100	28100	0
295	20241219	163400	22444271050	28100	28100	28100	28100	0
296	20241219	163300	22444271050	28100	28100	28100	28100	0
297	20241219	163200	22444271050	28100	28100	28100	28100	0
298	20241219	163100	22444271050	28100	28100	28100	28100	0
299	20241219	163000	22444271050	28100	28100	28100	28100	0
300	20241219	162900	22444271050	28100	28100	28100	28100	0
301	20241219	162800	22444271050	28100	28100	28100	28100	0
302	20241219	162700	22444271050	28100	28100	28100	28100	12026
303	20241219	162600	22444271050	28100	28100	28100	28100	0
304	20241219	162500	22444271050	28100	28100	28100	28100	0
305	20241219	162400	22444271050	28100	28100	28100	28100	0
306	20241219	162300	22444271050	28100	28100	28100	28100	0
307	20241219	162200	22444271050	28100	28100	28100	28100	0
308	20241219	162100	22444271050	28100	28100	28100	28100	0
309	20241219	162000	22444271050	28100	28100	28100	28100	0
310	20241219	161900	22444271050	28100	28100	28100	28100	0
311	20241219	161800	22444271050	28100	28100	28100	28100	0
312	20241219	161700	22444271050	28100	28100	28100	28100	0
313	20241219	161600	22444271050	28100	28100	28100	28100	0
314	20241219	161500	22444271050	28100	28100	28100	28100	0
315	20241219	161400	22444271050	28100	28100	28100	28100	0
316	20241219	161300	22444271050	28100	28100	28100	28100	0
317	20241219	161200	22444271050	28100	28100	28100	28100	0
318	20241219	161100	22444271050	28100	28100	28100	28100	0
319	20241219	161000	22444271050	28100	28100	28100	28100	0
320	20241219	160900	22444271050	28100	28100	28100	28100	0
321	20241219	160800	22444271050	28100	28100	28100	28100	0
322	20241219	160700	22444271050	28100	28100	28100	28100	0
323	20241219	160600	22444271050	28100	28100	28100	28100	0
324	20241219	160500	22444271050	28100	28100	28100	28100	0
325	20241219	160400	22444271050	28100	28100	28100	28100	0
326	20241219	160300	22444271050	28100	28100	28100	28100	0
327	20241219	160200	22444271050	28100	28100	28100	28100	0
328	20241219	160100	22444271050	28100	28100	28100	28100	0
329	20241219	160000	22444271050	28100	28100	28100	28100	0
330	20241219	155900	22444271050	28100	28100	28100	28100	0
331	20241219	155800	22444271050	28100	28100	28100	28100	0
332	20241219	155700	22444271050	28100	28100	28100	28100	12026
333	20241219	155600	22444271050	28100	28100	28100	28100	0
334	20241219	155500	22444271050	28100	28100	28100	28100	0
335	20241219	155400	22444271050	28100	28100	28100	28100	0
336	20241219	155300	22444271050	28100	28100	28100	28100	0
337	20241219	155200	22444271050	28100	28100	28100	28100	0
338	20241219	155100	22444271050	28100	28100	28100	28100	0
339	20241219	155000	22444271050	28100	28100	28100	28100	0
340	20241219	154900	22444271050	28100	28100	28100	28100	0
341	20241219	154800	22444271050	28100	28100	28100	28100	0
342	20241219	154700	22444271050	28100	28100	28100	28100	0
343	20241219	154600	22444271050	28100	28100	28100	28100	0
344	20241219	154500	22444271050	28100	28100	28100	28100	0
345	20241219	154400	22444271050	28100	28100	28100	28100	0
346	20241219	154300	22444271050	28100	28100	28100	28100	0
347	20241219	154200	22444271050	28100	28100	28100	28100	0
348	20241219	154100	22444271050	28100	28100	28100	28100	0
349	20241219	154000	22444271050	28100	28100	28100	28100	0
350	20241219	153900	22444271050	28100	28100	28100	28100	0
351	20241219	153800	22444271050	28100	28100	28100	28100	0
352	20241219	153700	22444271050	28100	28100	28100	28100	0
353	20241219	153600	22444271050	28100	28100	28100	28100	0
354	20241219	153500	22444271050	28100	28100	28100	28100	0
355	20241219	153400	22444271050	28100	28100	28100	28100	0
356	20241219	153300	22444271050	28100	28100	28100	28100	0
357	20241219	153200	22444271050	28100	28100	28100	28100	0
358	20241219	153100	22444271050	28100	28100	28100	28100	0
359	20241219	153000	22444271050	28100	28100	28100	28100	12026
360	20241219	152900	22106340450	27900	27900	27900	27900	0
361	20241219	152800	22106340450	27900	27900	27900	27900	0
362	20241219	152700	22106340450	27900	27900	27900	27900	0
363	20241219	152600	22106340450	27900	27900	27900	27900	0
364	20241219	152500	22106340450	27900	27900	27900	27900	0
365	20241219	152400	22106340450	27900	27900	27900	27900	0
366	20241219	152300	22106340450	27900	27900	27900	27900	0
367	20241219	152200	22106340450	27900	27900	27900	27900	0
368	20241219	152100	22106340450	27900	27900	27900	27900	0
369	20241219	152000	22106340450	27900	27900	27900	27900	0
370	20241219	151900	22106340450	27900	27900	27900	27800	2361
371	20241219	151800	22040582900	27850	27850	27950	27800	2339
372	20241219	151700	21975437550	27850	27950	27950	27800	5155
373	20241219	151600	21831784550	27950	27950	28000	27850	3786
374	20241219	151500	21726098200	28000	28000	28000	27900	1308
375	20241219	151400	21689545850	28000	28000	28050	27950	1888
376	20241219	151300	21636709150	28050	28000	28050	28000	351
377	20241219	151200	21626879350	28000	28000	28050	28000	1461
378	20241219	151100	21585937050	28000	28050	28050	28000	1111
379	20241219	151000	21554812950	28000	28000	28000	27950	1150
380	20241219	150900	21522618250	28000	28050	28050	27950	2845
381	20241219	150800	21442940300	28050	28100	28100	28050	387
382	20241219	150700	21432084150	28050	28050	28100	28050	599
383	20241219	150600	21415281000	28050	28150	28150	28050	1440
384	20241219	150500	21374802500	28150	28150	28150	28100	1100
385	20241219	150400	21343844150	28200	28150	28200	28150	810
386	20241219	150300	21321031000	28200	28150	28200	28100	943
387	20241219	150200	21294486750	28150	28150	28200	28100	1092
388	20241219	150100	21263746650	28200	28000	28200	28000	3677
389	20241219	150000	21160616500	27950	27950	28000	27900	2131
390	20241219	145900	21101103750	27950	28000	28000	27950	497
391	20241219	145800	21087194500	28000	28000	28050	27950	488
392	20241219	145700	21073524250	28000	27950	28050	27950	469
393	20241219	145600	21060411900	28050	28000	28050	27950	992
394	20241219	145500	21032640950	27950	28050	28050	27950	1950
395	20241219	145400	20978037750	28050	28050	28100	28000	252
396	20241219	145300	20970968750	28050	28100	28100	28050	608
397	20241219	145200	20953904650	28050	28000	28100	28000	1575
398	20241219	145100	20909741250	28000	27850	28000	27850	3962
399	20241219	145000	20798921650	27850	27950	28000	27850	2865
400	20241219	144900	20718965500	27950	28000	28050	27950	3974
401	20241219	144800	20607714700	28000	28000	28050	28000	248
402	20241219	144700	20600764250	28050	28050	28050	28000	1684
403	20241219	144600	20553549050	28000	28050	28100	28000	6612
404	20241219	144500	20368279750	28100	28050	28100	28050	565
405	20241219	144400	20352424300	28050	28150	28150	28050	1944
406	20241219	144300	20297757400	28150	28150	28150	28100	861
407	20241219	144200	20273531400	28200	28100	28200	28100	1548
408	20241219	144100	20230020350	28100	28200	28200	28100	571
409	20241219	144000	20213969400	28150	28100	28200	28100	1167
410	20241219	143900	20181124300	28100	28150	28150	28100	543
411	20241219	143800	20165839800	28100	28150	28150	28100	578
412	20241219	143700	20149596500	28150	28100	28150	28100	147
413	20241219	143600	20145465450	28100	28100	28150	28100	217
414	20241219	143500	20139363600	28100	28100	28150	28100	476
415	20241219	143400	20125987400	28150	28150	28150	28100	170
416	20241219	143300	20121202800	28150	28150	28200	28100	189
417	20241219	143200	20115882250	28200	28150	28200	28150	2195
418	20241219	143100	20054091250	28150	28200	28200	28150	81
419	20241219	143000	20051811050	28200	28150	28200	28150	99
420	20241219	142900	20049021300	28150	28150	28200	28150	904
421	20241219	142800	20023572300	28150	28200	28200	28150	302
422	20241219	142700	20015056650	28200	28150	28200	28150	933
423	20241219	142600	19988783200	28150	28150	28150	28150	29
424	20241219	142500	19987966850	28150	28200	28200	28150	741
425	20241219	142400	19967071600	28200	28200	28250	28200	617
426	20241219	142300	19949672100	28200	28200	28200	28200	26
427	20241219	142200	19948938900	28250	28200	28250	28200	204
428	20241219	142100	19943185150	28250	28200	28250	28200	506
429	20241219	142000	19928914550	28200	28250	28250	28200	208
430	20241219	141900	19923040700	28250	28250	28250	28250	167
431	20241219	141800	19918322950	28250	28300	28300	28250	547
432	20241219	141700	19902864500	28300	28250	28300	28200	342
433	20241219	141600	19893202600	28250	28200	28250	28200	1447
434	20241219	141500	19852395850	28200	28150	28200	28150	979
435	20241219	141400	19824829150	28150	28150	28150	28150	34
436	20241219	141300	19823872050	28150	28200	28200	28150	110
437	20241219	141200	19820774300	28150	28200	28200	28150	332
438	20241219	141100	19811413600	28200	28250	28250	28200	163
439	20241219	141000	19806810650	28200	28250	28250	28200	427
440	20241219	140900	19794749200	28200	28250	28250	28200	511
441	20241219	140800	19780325650	28300	28250	28300	28250	84
442	20241219	140700	19777948850	28250	28250	28250	28200	538
443	20241219	140600	19762750450	28250	28250	28250	28200	136
444	20241219	140500	19758912150	28250	28200	28250	28150	837
445	20241219	140400	19735322950	28200	28150	28200	28150	538
446	20241219	140300	19720178000	28200	28200	28200	28150	358
447	20241219	140200	19710085750	28150	28200	28200	28150	525
448	20241219	140100	19695297000	28150	28150	28150	28150	101
449	20241219	140000	19692453850	28150	28150	28200	28150	29
450	20241219	135900	19691636900	28200	28150	28200	28150	526
451	20241219	135800	19676829350	28150	28150	28150	28150	83
452	20241219	135700	19674492900	28150	28150	28200	28150	50
453	20241219	135600	19673084650	28150	28150	28150	28100	406
454	20241219	135500	19661656500	28100	28150	28150	28100	436
455	20241219	135400	19649395650	28150	28150	28150	28150	1404
456	20241219	135300	19609873050	28200	28150	28200	28150	51
457	20241219	135200	19608436300	28150	28100	28200	28100	782
458	20241219	135100	19586422300	28100	28100	28150	28100	258
459	20241219	135000	19579164700	28150	28100	28150	28100	34
460	20241219	134900	19578207650	28100	28100	28100	28100	729
461	20241219	134800	19557722750	28150	28150	28150	28100	282
462	20241219	134700	19549786600	28150	28150	28150	28100	735
463	20241219	134600	19529104650	28150	28150	28150	28150	165
464	20241219	134500	19524459900	28200	28150	28200	28150	213
465	20241219	134400	19518463800	28150	28150	28150	28150	427
466	20241219	134300	19506443750	28200	28200	28200	28150	860
467	20241219	134200	19482227300	28200	28200	28250	28150	758
468	20241219	134100	19460866750	28200	28250	28250	28150	339
469	20241219	134000	19451299100	28150	28200	28200	28150	314
470	20241219	133900	19442449500	28200	28250	28250	28200	313
471	20241219	133800	19433622150	28200	28250	28300	28200	247
472	20241219	133700	19426649150	28250	28250	28250	28200	223
473	20241219	133600	19420349900	28250	28250	28250	28250	580
474	20241219	133500	19403964900	28250	28250	28300	28200	1058
475	20241219	133400	19374089300	28200	28100	28200	28100	1430
476	20241219	133300	19333815750	28100	28100	28100	28050	187
477	20241219	133200	19328561550	28100	28150	28150	28100	557
478	20241219	133100	19312909050	28100	28100	28150	28100	98
479	20241219	133000	19310155200	28100	28100	28150	28050	745
480	20241219	132900	19289229300	28050	28050	28100	28050	911
481	20241219	132800	19263660200	28050	28100	28100	28050	557
482	20241219	132700	19248015950	28100	28150	28150	28050	3088
483	20241219	132600	19161329150	28150	28100	28150	28100	568
484	20241219	132500	19145362150	28100	28100	28100	28100	226
485	20241219	132400	19139011550	28100	28150	28150	28100	1927
486	20241219	132300	19084843350	28150	28200	28200	28150	97
487	20241219	132200	19082112650	28200	28200	28200	28150	99
488	20241219	132100	19079325650	28150	28150	28200	28100	536
489	20241219	132000	19064237700	28150	28100	28150	28100	756
490	20241219	131900	19042992600	28100	28050	28100	28050	783
491	20241219	131800	19021024350	28100	28100	28100	28050	1797
492	20241219	131700	18970566100	28100	28100	28150	28100	948
493	20241219	131600	18943922800	28100	28100	28150	28100	2263
494	20241219	131500	18880305550	28100	28200	28200	28100	2363
495	20241219	131400	18813804300	28200	28200	28200	28150	926
496	20241219	131300	18787698600	28200	28150	28200	28150	732
497	20241219	131200	18767075100	28200	28250	28250	28150	726
498	20241219	131100	18746615850	28250	28250	28250	28250	330
499	20241219	131000	18737293350	28250	28250	28250	28200	672
500	20241219	130900	18718325100	28250	28200	28250	28200	89
501	20241219	130800	18715815200	28200	28200	28200	28200	5
502	20241219	130700	18715674200	28200	28200	28200	28150	852
503	20241219	130600	18691649750	28200	28150	28200	28150	469
504	20241219	130500	18678438300	28150	28250	28250	28150	539
505	20241219	130400	18663239700	28200	28150	28200	28150	326
506	20241219	130300	18654047250	28150	28200	28200	28150	317
507	20241219	130200	18645115200	28200	28200	28200	28150	167
508	20241219	130100	18640409550	28200	28200	28200	28200	92
509	20241219	130000	18637815150	28200	28200	28200	28200	477
510	20241219	125900	18624363750	28200	28200	28250	28200	71
511	20241219	125800	18622361500	28200	28200	28250	28200	253
512	20241219	125700	18615226850	28200	28150	28200	28150	259
513	20241219	125600	18607926500	28200	28200	28200	28150	478
514	20241219	125500	18594468900	28200	28200	28200	28200	1987
515	20241219	125400	18538435500	28200	28250	28250	28200	742
516	20241219	125300	18517508050	28200	28250	28250	28200	109
517	20241219	125200	18514429300	28250	28300	28300	28250	44
518	20241219	125100	18513186000	28300	28200	28300	28200	168
519	20241219	125000	18508448250	28300	28250	28300	28200	478
520	20241219	124900	18494964500	28250	28250	28250	28200	548
521	20241219	124800	18479492550	28300	28250	28300	28250	202
522	20241219	124700	18473785300	28250	28250	28250	28200	129
523	20241219	124600	18470144400	28250	28250	28300	28250	207
524	20241219	124500	18464296500	28250	28200	28250	28200	519
525	20241219	124400	18449639800	28250	28200	28250	28200	210
526	20241219	124300	18443710700	28250	28300	28300	28200	219
527	20241219	124200	18437520150	28200	28300	28300	28200	720
528	20241219	124100	18417206450	28300	28300	28300	28250	126
529	20241219	124000	18413646800	28250	28250	28250	28250	583
530	20241219	123900	18397177050	28250	28200	28250	28200	580
531	20241219	123800	18380800250	28250	28250	28250	28250	86
532	20241219	123700	18378370750	28250	28250	28250	28200	974
533	20241219	123600	18350893500	28250	28250	28250	28250	1230
534	20241219	123500	18316146000	28250	28300	28300	28250	471
535	20241219	123400	18302826250	28250	28250	28300	28250	282
536	20241219	123300	18294858150	28250	28250	28300	28200	766
537	20241219	123200	18273225850	28250	28200	28250	28200	119
538	20241219	123100	18269864150	28200	28250	28250	28200	329
539	20241219	123000	18260581350	28200	28250	28250	28200	456
540	20241219	122900	18247704850	28250	28250	28250	28250	1041
541	20241219	122800	18218296600	28300	28300	28300	28250	348
542	20241219	122700	18208452250	28300	28250	28300	28250	240
543	20241219	122600	18201664200	28250	28300	28300	28250	35
544	20241219	122500	18200674950	28300	28300	28300	28250	285
545	20241219	122400	18192618500	28300	28350	28350	28300	750
546	20241219	122300	18171393450	28350	28300	28350	28300	202
547	20241219	122200	18165676050	28350	28300	28350	28300	646
548	20241219	122100	18147393950	28300	28300	28300	28300	330
549	20241219	122000	18138054950	28300	28350	28350	28300	548
550	20241219	121900	18122538500	28350	28300	28350	28300	146
551	20241219	121800	18118403800	28300	28300	28300	28300	248
552	20241219	121700	18111385400	28300	28350	28400	28300	2270
553	20241219	121600	18047031800	28350	28400	28400	28350	490
554	20241219	121500	18033139000	28350	28350	28350	28350	11
555	20241219	121400	18032827150	28350	28400	28400	28350	365
556	20241219	121300	18022462250	28400	28400	28500	28400	622
557	20241219	121200	18004794400	28500	28450	28500	28400	260
558	20241219	121100	17997395350	28450	28450	28500	28450	1144
559	20241219	121000	17964848500	28450	28550	28550	28450	1174
560	20241219	120900	17931391950	28550	28550	28550	28500	73
561	20241219	120800	17929308050	28550	28550	28550	28500	115
562	20241219	120700	17926028450	28550	28550	28600	28500	190
563	20241219	120600	17920603200	28600	28500	28600	28500	476
564	20241219	120500	17907015700	28550	28500	28550	28500	930
565	20241219	120400	17880464700	28550	28450	28550	28450	1263
566	20241219	120300	17844461250	28500	28450	28500	28450	277
567	20241219	120200	17836568100	28500	28500	28500	28450	538
568	20241219	120100	17821248250	28550	28500	28550	28500	619
569	20241219	120000	17803604450	28500	28500	28550	28500	678
570	20241219	115900	17784255700	28500	28450	28500	28450	415
571	20241219	115800	17772431400	28400	28450	28450	28400	424
572	20241219	115700	17760374800	28450	28400	28450	28400	58
573	20241219	115600	17758726950	28400	28400	28450	28400	268
574	20241219	115500	17751109500	28400	28450	28450	28350	657
575	20241219	115400	17732456750	28450	28400	28500	28400	52
576	20241219	115300	17730977000	28450	28500	28500	28450	369
577	20241219	115200	17720468900	28500	28500	28550	28400	868
578	20241219	115100	17695732350	28500	28350	28500	28350	1190
579	20241219	115000	17661912150	28400	28350	28400	28350	179
580	20241219	114900	17656833400	28300	28300	28350	28300	449
581	20241219	114800	17644105700	28300	28350	28350	28300	124
582	20241219	114700	17640595200	28300	28250	28300	28250	631
583	20241219	114600	17622740350	28250	28250	28250	28200	163
584	20241219	114500	17618136250	28250	28150	28250	28150	194
585	20241219	114400	17612662650	28200	28200	28250	28200	963
586	20241219	114300	17585497100	28200	28150	28200	28150	230
587	20241219	114200	17579013500	28150	28200	28200	28150	1286
588	20241219	114100	17542750050	28200	28250	28250	28200	677
589	20241219	114000	17523657800	28250	28300	28300	28250	472
590	20241219	113900	17510323200	28300	28250	28300	28250	182
591	20241219	113800	17505180100	28250	28200	28250	28200	662
592	20241219	113700	17486503650	28250	28250	28250	28200	265
593	20241219	113600	17479017550	28250	28250	28250	28250	138
594	20241219	113500	17475119050	28250	28300	28300	28250	594
595	20241219	113400	17458334350	28300	28300	28350	28300	331
596	20241219	113300	17448966850	28300	28300	28300	28250	217
597	20241219	113200	17442828000	28300	28250	28300	28250	403
598	20241219	113100	17431426750	28250	28250	28300	28250	366
599	20241219	113000	17421085750	28300	28250	28300	28200	502
600	20241219	112900	17406907250	28200	28150	28200	28100	1498
601	20241219	112800	17364735800	28100	28150	28150	28100	454
602	20241219	112700	17351976900	28150	28100	28150	28100	226
603	20241219	112600	17345625900	28100	28100	28100	28100	439
604	20241219	112500	17333290000	28100	28100	28150	28100	761
605	20241219	112400	17311903100	28100	28100	28150	28100	458
606	20241219	112300	17299027750	28100	28100	28150	28100	189
607	20241219	112200	17293716300	28150	28150	28150	28150	2235
608	20241219	112100	17230801050	28150	28200	28200	28150	169
609	20241219	112000	17226041850	28200	28200	28200	28150	366
610	20241219	111900	17215720700	28200	28200	28200	28200	1213
611	20241219	111800	17181514100	28150	28150	28150	28150	676
612	20241219	111700	17162484700	28200	28150	28200	28100	1429
613	20241219	111600	17122269950	28150	28200	28200	28150	100
614	20241219	111500	17119451200	28150	28150	28150	28150	860
615	20241219	111400	17095242200	28150	28150	28200	28150	203
616	20241219	111300	17089527250	28200	28200	28200	28150	848
617	20241219	111200	17065624350	28200	28200	28200	28150	282
618	20241219	111100	17057684200	28150	28150	28200	28150	737
619	20241219	111000	17036937550	28150	28100	28150	28100	1707
620	20241219	110900	16988937050	28100	28150	28200	28100	4575
621	20241219	110800	16860336400	28150	28150	28150	28100	2485
622	20241219	110700	16790428850	28150	28200	28200	28150	2962
623	20241219	110600	16707028600	28200	28250	28250	28200	1814
624	20241219	110500	16655866550	28250	28200	28250	28200	848
625	20241219	110400	16631943700	28200	28250	28300	28200	1114
626	20241219	110300	16600499150	28250	28250	28250	28200	2377
627	20241219	110200	16533360350	28250	28300	28300	28250	1321
628	20241219	110100	16496012100	28300	28300	28300	28300	124
629	20241219	110000	16492502900	28300	28300	28350	28300	131
630	20241219	105900	16488793750	28400	28350	28400	28250	1824
631	20241219	105800	16437096000	28350	28300	28350	28300	478
632	20241219	105700	16423558200	28300	28400	28400	28300	723
633	20241219	105600	16403081100	28400	28350	28400	28300	880
634	20241219	105500	16378166000	28350	28350	28350	28300	647
635	20241219	105400	16359838350	28400	28450	28450	28400	229
636	20241219	105300	16353334500	28400	28350	28450	28350	819
637	20241219	105200	16330091050	28350	28400	28400	28350	695
638	20241219	105100	16310377100	28400	28350	28400	28350	795
639	20241219	105000	16287825750	28350	28350	28350	28350	546
640	20241219	104900	16272346650	28350	28400	28450	28350	884
641	20241219	104800	16247265100	28400	28400	28450	28350	756
642	20241219	104700	16225797850	28350	28400	28400	28350	365
643	20241219	104600	16215432350	28400	28400	28450	28400	678
644	20241219	104500	16196177000	28400	28400	28400	28400	193
645	20241219	104400	16190695800	28400	28450	28450	28400	541
646	20241219	104300	16175304950	28450	28500	28500	28450	261
647	20241219	104200	16167869450	28450	28450	28500	28450	997
648	20241219	104100	16139503800	28450	28500	28500	28400	996
649	20241219	104000	16111159850	28500	28450	28500	28450	94
650	20241219	103900	16108482950	28450	28550	28550	28450	368
651	20241219	103800	16097994600	28550	28500	28600	28500	1970
652	20241219	103700	16041713700	28550	28450	28550	28450	1293
653	20241219	103600	16004870150	28450	28400	28500	28350	542
654	20241219	103500	15989452600	28400	28300	28400	28300	1412
655	20241219	103400	15949445900	28300	28350	28350	28300	414
656	20241219	103300	15937723600	28300	28300	28350	28300	979
657	20241219	103200	15910012800	28300	28350	28350	28300	589
658	20241219	103100	15893343800	28350	28400	28400	28300	679
659	20241219	103000	15874102300	28400	28200	28400	28200	1528
660	20241219	102900	15830942250	28200	28250	28300	28200	6200
661	20241219	102800	15655921600	28250	28350	28350	28250	5773
662	20241219	102700	15492449700	28400	28350	28400	28350	846
663	20241219	102600	15468460650	28350	28350	28400	28350	1409
664	20241219	102500	15428504150	28400	28400	28450	28400	966
665	20241219	102400	15401069550	28400	28400	28450	28400	994
666	20241219	102300	15372825250	28400	28450	28500	28400	2079
667	20241219	102200	15313712500	28450	28500	28550	28450	392
668	20241219	102100	15302546100	28500	28550	28550	28500	536
669	20241219	102000	15287269800	28550	28500	28550	28450	945
670	20241219	101900	15260330850	28500	28550	28550	28500	1330
671	20241219	101800	15222409200	28500	28550	28600	28450	1321
672	20241219	101700	15184716400	28500	28400	28500	28400	791
673	20241219	101600	15162205400	28450	28450	28500	28450	1015
674	20241219	101500	15133326000	28450	28400	28500	28400	685
675	20241219	101400	15113851800	28500	28450	28500	28350	5670
676	20241219	101300	14952921050	28450	28450	28500	28400	2355
677	20241219	101200	14885954000	28450	28550	28550	28450	2722
678	20241219	101100	14808445400	28500	28700	28700	28500	3892
679	20241219	101000	14697214550	28700	28700	28700	28650	1644
680	20241219	100900	14650084250	28700	28750	28750	28700	838
681	20241219	100800	14626029400	28750	28750	28800	28750	652
682	20241219	100700	14607283400	28750	28900	28900	28750	5131
683	20241219	100600	14459367150	28850	28950	28950	28850	3453
684	20241219	100500	14359578150	28950	28900	28950	28850	4195
685	20241219	100400	14238407000	28900	28850	28950	28800	1234
686	20241219	100300	14202758900	28850	29000	29050	28850	5343
687	20241219	100200	14047964900	29000	28850	29050	28750	9009
688	20241219	100100	13787047500	28900	28850	28900	28800	1509
689	20241219	100000	13743515700	28800	28900	28900	28800	1187
690	20241219	095900	13709293700	28900	28900	28950	28850	1914
691	20241219	095800	13653983200	28900	28650	28900	28650	2519
692	20241219	095700	13581467350	28650	28650	28700	28650	762
693	20241219	095600	13559619800	28600	28600	28650	28600	477
694	20241219	095500	13545977300	28600	28600	28700	28600	269
695	20241219	095400	13538277700	28550	28600	28600	28500	2806
696	20241219	095300	13458238500	28600	28600	28650	28550	2252
697	20241219	095200	13393909500	28600	28650	28650	28600	439
698	20241219	095100	13381351500	28650	28650	28700	28600	1960
699	20241219	095000	13325201500	28650	28700	28700	28600	2359
700	20241219	094900	13257669300	28700	28700	28750	28650	1658
701	20241219	094800	13210099300	28700	28900	28900	28700	3434
702	20241219	094700	13111215100	28850	28850	28900	28800	2505
703	20241219	094600	13038982600	28900	28950	28950	28800	11250
704	20241219	094500	12714206050	28900	28950	29050	28900	16334
705	20241219	094400	12240605000	28950	28800	29000	28700	9738
706	20241219	094300	11959299350	28750	28650	28800	28650	3994
707	20241219	094200	11844615050	28700	28850	28850	28600	7079
708	20241219	094100	11641075600	28850	28600	28850	28600	8174
709	20241219	094000	11406394650	28600	28500	28600	28500	874
710	20241219	093900	11381432800	28500	28550	28600	28500	865
711	20241219	093800	11356754350	28550	28500	28550	28400	1363
712	20241219	093700	11317929500	28400	28450	28550	28400	3872
713	20241219	093600	11207752800	28450	28300	28500	28250	1217
714	20241219	093500	11173208400	28250	28350	28400	28250	4148
715	20241219	093400	11055722450	28350	28400	28450	28350	1584
716	20241219	093300	11010763600	28400	28400	28450	28400	1157
717	20241219	093200	10977888050	28400	28450	28450	28400	817
718	20241219	093100	10954657750	28450	28550	28550	28400	3129
719	20241219	093000	10865593900	28550	28550	28600	28500	1653
720	20241219	092900	10818439450	28550	28500	28600	28450	4057
721	20241219	092800	10702673100	28500	28550	28650	28500	5264
722	20241219	092700	10552332750	28600	28450	28600	28400	3100
723	20241219	092600	10463932300	28450	28400	28450	28350	1080
724	20241219	092500	10433273150	28450	28500	28500	28400	2305
725	20241219	092400	10367702600	28450	28400	28500	28400	1006
726	20241219	092300	10339077400	28400	28400	28450	28400	1569
727	20241219	092200	10294446750	28450	28300	28450	28250	2102
728	20241219	092100	10234785350	28250	28350	28350	28200	6539
729	20241219	092000	10050047700	28350	28400	28450	28300	6764
730	20241219	091900	9858143500	28400	28600	28600	28400	3600
731	20241219	091800	9755610850	28600	28450	28600	28450	6539
732	20241219	091700	9569182900	28500	28500	28500	28400	1954
733	20241219	091600	9513609400	28500	28350	28600	28350	6287
734	20241219	091500	9334733600	28400	28450	28450	28350	3731
735	20241219	091400	9228863650	28400	28550	28600	28400	8646
736	20241219	091300	8982586700	28550	28700	28700	28500	6935
737	20241219	091200	8784114900	28650	28800	28850	28550	9262
738	20241219	091100	8518085950	28800	28500	28800	28500	13360
739	20241219	091000	8134403650	28550	28550	28600	28450	4444
740	20241219	090900	8007680700	28550	28450	28550	28300	9106
741	20241219	090800	7749006000	28450	28400	28500	28350	5220
742	20241219	090700	7600600600	28450	28500	28550	28300	12000
743	20241219	090600	7259610850	28500	28300	28700	28200	22441
744	20241219	090500	6621154850	28300	28950	29200	28300	61233
745	20241219	090400	4853873550	28900	28300	29000	28300	44842
746	20241219	090300	3564686200	28400	28000	28400	27800	20323
747	20241219	090200	2993376700	28050	27750	28150	27600	12621
748	20241219	090100	2641395900	27800	27550	28100	27400	36463
749	20241219	090000	1634460700	27500	27350	27600	27050	55470