KissMeData/295310/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	211100	15432626800	21150	21150	21150	21150	8351
3	20241202	211000	15432626800	21150	21150	21150	21150	0
4	20241202	210900	15432626800	21150	21150	21150	21150	0
5	20241202	210800	15432626800	21150	21150	21150	21150	0
6	20241202	210700	15432626800	21150	21150	21150	21150	0
7	20241202	210600	15432626800	21150	21150	21150	21150	0
8	20241202	210500	15432626800	21150	21150	21150	21150	0
9	20241202	210400	15432626800	21150	21150	21150	21150	0
10	20241202	210300	15432626800	21150	21150	21150	21150	0
11	20241202	210200	15432626800	21150	21150	21150	21150	0
12	20241202	210100	15432626800	21150	21150	21150	21150	0
13	20241202	210000	15432626800	21150	21150	21150	21150	0
14	20241202	205900	15432626800	21150	21150	21150	21150	0
15	20241202	205800	15432626800	21150	21150	21150	21150	0
16	20241202	205700	15432626800	21150	21150	21150	21150	0
17	20241202	205600	15432626800	21150	21150	21150	21150	0
18	20241202	205500	15432626800	21150	21150	21150	21150	0
19	20241202	205400	15432626800	21150	21150	21150	21150	0
20	20241202	205300	15432626800	21150	21150	21150	21150	0
21	20241202	205200	15432626800	21150	21150	21150	21150	0
22	20241202	205100	15432626800	21150	21150	21150	21150	0
23	20241202	205000	15432626800	21150	21150	21150	21150	0
24	20241202	204900	15432626800	21150	21150	21150	21150	0
25	20241202	204800	15432626800	21150	21150	21150	21150	0
26	20241202	204700	15432626800	21150	21150	21150	21150	0
27	20241202	204600	15432626800	21150	21150	21150	21150	0
28	20241202	204500	15432626800	21150	21150	21150	21150	0
29	20241202	204400	15432626800	21150	21150	21150	21150	0
30	20241202	204300	15432626800	21150	21150	21150	21150	0
31	20241202	204200	15432626800	21150	21150	21150	21150	0
32	20241202	204100	15432626800	21150	21150	21150	21150	8351
33	20241202	204000	15432626800	21150	21150	21150	21150	0
34	20241202	203900	15432626800	21150	21150	21150	21150	0
35	20241202	203800	15432626800	21150	21150	21150	21150	0
36	20241202	203700	15432626800	21150	21150	21150	21150	0
37	20241202	203600	15432626800	21150	21150	21150	21150	0
38	20241202	203500	15432626800	21150	21150	21150	21150	0
39	20241202	203400	15432626800	21150	21150	21150	21150	0
40	20241202	203300	15432626800	21150	21150	21150	21150	0
41	20241202	203200	15432626800	21150	21150	21150	21150	0
42	20241202	203100	15432626800	21150	21150	21150	21150	0
43	20241202	203000	15432626800	21150	21150	21150	21150	0
44	20241202	202900	15432626800	21150	21150	21150	21150	0
45	20241202	202800	15432626800	21150	21150	21150	21150	0
46	20241202	202700	15432626800	21150	21150	21150	21150	0
47	20241202	202600	15432626800	21150	21150	21150	21150	0
48	20241202	202500	15432626800	21150	21150	21150	21150	0
49	20241202	202400	15432626800	21150	21150	21150	21150	0
50	20241202	202300	15432626800	21150	21150	21150	21150	0
51	20241202	202200	15432626800	21150	21150	21150	21150	0
52	20241202	202100	15432626800	21150	21150	21150	21150	0
53	20241202	202000	15432626800	21150	21150	21150	21150	0
54	20241202	201900	15432626800	21150	21150	21150	21150	0
55	20241202	201800	15432626800	21150	21150	21150	21150	0
56	20241202	201700	15432626800	21150	21150	21150	21150	0
57	20241202	201600	15432626800	21150	21150	21150	21150	0
58	20241202	201500	15432626800	21150	21150	21150	21150	0
59	20241202	201400	15432626800	21150	21150	21150	21150	0
60	20241202	201300	15432626800	21150	21150	21150	21150	0
61	20241202	201200	15432626800	21150	21150	21150	21150	0
62	20241202	201100	15432626800	21150	21150	21150	21150	8351
63	20241202	201000	15432626800	21150	21150	21150	21150	0
64	20241202	200900	15432626800	21150	21150	21150	21150	0
65	20241202	200800	15432626800	21150	21150	21150	21150	0
66	20241202	200700	15432626800	21150	21150	21150	21150	0
67	20241202	200600	15432626800	21150	21150	21150	21150	0
68	20241202	200500	15432626800	21150	21150	21150	21150	0
69	20241202	200400	15432626800	21150	21150	21150	21150	0
70	20241202	200300	15432626800	21150	21150	21150	21150	0
71	20241202	200200	15432626800	21150	21150	21150	21150	0
72	20241202	200100	15432626800	21150	21150	21150	21150	0
73	20241202	200000	15432626800	21150	21150	21150	21150	0
74	20241202	195900	15432626800	21150	21150	21150	21150	0
75	20241202	195800	15432626800	21150	21150	21150	21150	0
76	20241202	195700	15432626800	21150	21150	21150	21150	0
77	20241202	195600	15432626800	21150	21150	21150	21150	0
78	20241202	195500	15432626800	21150	21150	21150	21150	0
79	20241202	195400	15432626800	21150	21150	21150	21150	0
80	20241202	195300	15432626800	21150	21150	21150	21150	0
81	20241202	195200	15432626800	21150	21150	21150	21150	0
82	20241202	195100	15432626800	21150	21150	21150	21150	0
83	20241202	195000	15432626800	21150	21150	21150	21150	0
84	20241202	194900	15432626800	21150	21150	21150	21150	0
85	20241202	194800	15432626800	21150	21150	21150	21150	0
86	20241202	194700	15432626800	21150	21150	21150	21150	0
87	20241202	194600	15432626800	21150	21150	21150	21150	0
88	20241202	194500	15432626800	21150	21150	21150	21150	0
89	20241202	194400	15432626800	21150	21150	21150	21150	0
90	20241202	194300	15432626800	21150	21150	21150	21150	0
91	20241202	194200	15432626800	21150	21150	21150	21150	0
92	20241202	194100	15432626800	21150	21150	21150	21150	8351
93	20241202	194000	15432626800	21150	21150	21150	21150	0
94	20241202	193900	15432626800	21150	21150	21150	21150	0
95	20241202	193800	15432626800	21150	21150	21150	21150	0
96	20241202	193700	15432626800	21150	21150	21150	21150	0
97	20241202	193600	15432626800	21150	21150	21150	21150	0
98	20241202	193500	15432626800	21150	21150	21150	21150	0
99	20241202	193400	15432626800	21150	21150	21150	21150	0
100	20241202	193300	15432626800	21150	21150	21150	21150	0
101	20241202	193200	15432626800	21150	21150	21150	21150	0
102	20241202	193100	15432626800	21150	21150	21150	21150	0
103	20241202	193000	15432626800	21150	21150	21150	21150	0
104	20241202	192900	15432626800	21150	21150	21150	21150	0
105	20241202	192800	15432626800	21150	21150	21150	21150	0
106	20241202	192700	15432626800	21150	21150	21150	21150	0
107	20241202	192600	15432626800	21150	21150	21150	21150	0
108	20241202	192500	15432626800	21150	21150	21150	21150	0
109	20241202	192400	15432626800	21150	21150	21150	21150	0
110	20241202	192300	15432626800	21150	21150	21150	21150	0
111	20241202	192200	15432626800	21150	21150	21150	21150	0
112	20241202	192100	15432626800	21150	21150	21150	21150	0
113	20241202	192000	15432626800	21150	21150	21150	21150	0
114	20241202	191900	15432626800	21150	21150	21150	21150	0
115	20241202	191800	15432626800	21150	21150	21150	21150	0
116	20241202	191700	15432626800	21150	21150	21150	21150	0
117	20241202	191600	15432626800	21150	21150	21150	21150	0
118	20241202	191500	15432626800	21150	21150	21150	21150	0
119	20241202	191400	15432626800	21150	21150	21150	21150	0
120	20241202	191300	15432626800	21150	21150	21150	21150	0
121	20241202	191200	15432626800	21150	21150	21150	21150	0
122	20241202	191100	15432626800	21150	21150	21150	21150	8351
123	20241202	191000	15432626800	21150	21150	21150	21150	0
124	20241202	190900	15432626800	21150	21150	21150	21150	0
125	20241202	190800	15432626800	21150	21150	21150	21150	0
126	20241202	190700	15432626800	21150	21150	21150	21150	0
127	20241202	190600	15432626800	21150	21150	21150	21150	0
128	20241202	190500	15432626800	21150	21150	21150	21150	0
129	20241202	190400	15432626800	21150	21150	21150	21150	0
130	20241202	190300	15432626800	21150	21150	21150	21150	0
131	20241202	190200	15432626800	21150	21150	21150	21150	0
132	20241202	190100	15432626800	21150	21150	21150	21150	0
133	20241202	190000	15432626800	21150	21150	21150	21150	0
134	20241202	185900	15432626800	21150	21150	21150	21150	0
135	20241202	185800	15432626800	21150	21150	21150	21150	0
136	20241202	185700	15432626800	21150	21150	21150	21150	0
137	20241202	185600	15432626800	21150	21150	21150	21150	0
138	20241202	185500	15432626800	21150	21150	21150	21150	0
139	20241202	185400	15432626800	21150	21150	21150	21150	0
140	20241202	185300	15432626800	21150	21150	21150	21150	0
141	20241202	185200	15432626800	21150	21150	21150	21150	0
142	20241202	185100	15432626800	21150	21150	21150	21150	0
143	20241202	185000	15432626800	21150	21150	21150	21150	0
144	20241202	184900	15432626800	21150	21150	21150	21150	0
145	20241202	184800	15432626800	21150	21150	21150	21150	0
146	20241202	184700	15432626800	21150	21150	21150	21150	0
147	20241202	184600	15432626800	21150	21150	21150	21150	0
148	20241202	184500	15432626800	21150	21150	21150	21150	0
149	20241202	184400	15432626800	21150	21150	21150	21150	0
150	20241202	184300	15432626800	21150	21150	21150	21150	0
151	20241202	184200	15432626800	21150	21150	21150	21150	0
152	20241202	184100	15432626800	21150	21150	21150	21150	8351
153	20241202	184000	15432626800	21150	21150	21150	21150	0
154	20241202	183900	15432626800	21150	21150	21150	21150	0
155	20241202	183800	15432626800	21150	21150	21150	21150	0
156	20241202	183700	15432626800	21150	21150	21150	21150	0
157	20241202	183600	15432626800	21150	21150	21150	21150	0
158	20241202	183500	15432626800	21150	21150	21150	21150	0
159	20241202	183400	15432626800	21150	21150	21150	21150	0
160	20241202	183300	15432626800	21150	21150	21150	21150	0
161	20241202	183200	15432626800	21150	21150	21150	21150	0
162	20241202	183100	15432626800	21150	21150	21150	21150	0
163	20241202	183000	15432626800	21150	21150	21150	21150	0
164	20241202	182900	15432626800	21150	21150	21150	21150	0
165	20241202	182800	15432626800	21150	21150	21150	21150	0
166	20241202	182700	15432626800	21150	21150	21150	21150	0
167	20241202	182600	15432626800	21150	21150	21150	21150	0
168	20241202	182500	15432626800	21150	21150	21150	21150	0
169	20241202	182400	15432626800	21150	21150	21150	21150	0
170	20241202	182300	15432626800	21150	21150	21150	21150	0
171	20241202	182200	15432626800	21150	21150	21150	21150	0
172	20241202	182100	15432626800	21150	21150	21150	21150	0
173	20241202	182000	15432626800	21150	21150	21150	21150	0
174	20241202	181900	15432626800	21150	21150	21150	21150	0
175	20241202	181800	15432626800	21150	21150	21150	21150	0
176	20241202	181700	15432626800	21150	21150	21150	21150	0
177	20241202	181600	15432626800	21150	21150	21150	21150	0
178	20241202	181500	15432626800	21150	21150	21150	21150	0
179	20241202	181400	15432626800	21150	21150	21150	21150	0
180	20241202	181300	15432626800	21150	21150	21150	21150	0
181	20241202	181200	15432626800	21150	21150	21150	21150	0
182	20241202	181100	15432626800	21150	21150	21150	21150	8351
183	20241202	181000	15432626800	21150	21150	21150	21150	0
184	20241202	180900	15432626800	21150	21150	21150	21150	0
185	20241202	180800	15432626800	21150	21150	21150	21150	0
186	20241202	180700	15432626800	21150	21150	21150	21150	0
187	20241202	180600	15432626800	21150	21150	21150	21150	0
188	20241202	180500	15432626800	21150	21150	21150	21150	0
189	20241202	180400	15432626800	21150	21150	21150	21150	0
190	20241202	180300	15432626800	21150	21150	21150	21150	0
191	20241202	180200	15432626800	21150	21150	21150	21150	0
192	20241202	180100	15432626800	21150	21150	21150	21150	0
193	20241202	180000	15432626800	21150	21150	21150	21150	0
194	20241202	175900	15432626800	21150	21150	21150	21150	0
195	20241202	175800	15432626800	21150	21150	21150	21150	0
196	20241202	175700	15432626800	21150	21150	21150	21150	0
197	20241202	175600	15432626800	21150	21150	21150	21150	0
198	20241202	175500	15432626800	21150	21150	21150	21150	0
199	20241202	175400	15432626800	21150	21150	21150	21150	0
200	20241202	175300	15432626800	21150	21150	21150	21150	0
201	20241202	175200	15432626800	21150	21150	21150	21150	0
202	20241202	175100	15432626800	21150	21150	21150	21150	0
203	20241202	175000	15432626800	21150	21150	21150	21150	0
204	20241202	174900	15432626800	21150	21150	21150	21150	0
205	20241202	174800	15432626800	21150	21150	21150	21150	0
206	20241202	174700	15432626800	21150	21150	21150	21150	0
207	20241202	174600	15432626800	21150	21150	21150	21150	0
208	20241202	174500	15432626800	21150	21150	21150	21150	0
209	20241202	174400	15432626800	21150	21150	21150	21150	0
210	20241202	174300	15432626800	21150	21150	21150	21150	0
211	20241202	174200	15432626800	21150	21150	21150	21150	0
212	20241202	174100	15432626800	21150	21150	21150	21150	8351
213	20241202	174000	15432626800	21150	21150	21150	21150	0
214	20241202	173900	15432626800	21150	21150	21150	21150	0
215	20241202	173800	15432626800	21150	21150	21150	21150	0
216	20241202	173700	15432626800	21150	21150	21150	21150	0
217	20241202	173600	15432626800	21150	21150	21150	21150	0
218	20241202	173500	15432626800	21150	21150	21150	21150	0
219	20241202	173400	15432626800	21150	21150	21150	21150	0
220	20241202	173300	15432626800	21150	21150	21150	21150	0
221	20241202	173200	15432626800	21150	21150	21150	21150	0
222	20241202	173100	15432626800	21150	21150	21150	21150	0
223	20241202	173000	15432626800	21150	21150	21150	21150	0
224	20241202	172900	15432626800	21150	21150	21150	21150	0
225	20241202	172800	15432626800	21150	21150	21150	21150	0
226	20241202	172700	15432626800	21150	21150	21150	21150	0
227	20241202	172600	15432626800	21150	21150	21150	21150	0
228	20241202	172500	15432626800	21150	21150	21150	21150	0
229	20241202	172400	15432626800	21150	21150	21150	21150	0
230	20241202	172300	15432626800	21150	21150	21150	21150	0
231	20241202	172200	15432626800	21150	21150	21150	21150	0
232	20241202	172100	15432626800	21150	21150	21150	21150	0
233	20241202	172000	15432626800	21150	21150	21150	21150	0
234	20241202	171900	15432626800	21150	21150	21150	21150	0
235	20241202	171800	15432626800	21150	21150	21150	21150	0
236	20241202	171700	15432626800	21150	21150	21150	21150	0
237	20241202	171600	15432626800	21150	21150	21150	21150	0
238	20241202	171500	15432626800	21150	21150	21150	21150	0
239	20241202	171400	15432626800	21150	21150	21150	21150	0
240	20241202	171300	15432626800	21150	21150	21150	21150	0
241	20241202	171200	15432626800	21150	21150	21150	21150	0
242	20241202	171100	15432626800	21150	21150	21150	21150	8351
243	20241202	171000	15432626800	21150	21150	21150	21150	0
244	20241202	170900	15432626800	21150	21150	21150	21150	0
245	20241202	170800	15432626800	21150	21150	21150	21150	0
246	20241202	170700	15432626800	21150	21150	21150	21150	0
247	20241202	170600	15432626800	21150	21150	21150	21150	0
248	20241202	170500	15432626800	21150	21150	21150	21150	0
249	20241202	170400	15432626800	21150	21150	21150	21150	0
250	20241202	170300	15432626800	21150	21150	21150	21150	0
251	20241202	170200	15432626800	21150	21150	21150	21150	0
252	20241202	170100	15432626800	21150	21150	21150	21150	0
253	20241202	170000	15432626800	21150	21150	21150	21150	0
254	20241202	165900	15432626800	21150	21150	21150	21150	0
255	20241202	165800	15432626800	21150	21150	21150	21150	0
256	20241202	165700	15432626800	21150	21150	21150	21150	0
257	20241202	165600	15432626800	21150	21150	21150	21150	0
258	20241202	165500	15432626800	21150	21150	21150	21150	0
259	20241202	165400	15432626800	21150	21150	21150	21150	0
260	20241202	165300	15432626800	21150	21150	21150	21150	0
261	20241202	165200	15432626800	21150	21150	21150	21150	0
262	20241202	165100	15432626800	21150	21150	21150	21150	0
263	20241202	165000	15432626800	21150	21150	21150	21150	0
264	20241202	164900	15432626800	21150	21150	21150	21150	0
265	20241202	164800	15432626800	21150	21150	21150	21150	0
266	20241202	164700	15432626800	21150	21150	21150	21150	0
267	20241202	164600	15432626800	21150	21150	21150	21150	0
268	20241202	164500	15432626800	21150	21150	21150	21150	0
269	20241202	164400	15432626800	21150	21150	21150	21150	0
270	20241202	164300	15432626800	21150	21150	21150	21150	0
271	20241202	164200	15432626800	21150	21150	21150	21150	0
272	20241202	164100	15432626800	21150	21150	21150	21150	8351
273	20241202	164000	15432626800	21150	21150	21150	21150	0
274	20241202	163900	15432626800	21150	21150	21150	21150	0
275	20241202	163800	15432626800	21150	21150	21150	21150	0
276	20241202	163700	15432626800	21150	21150	21150	21150	0
277	20241202	163600	15432626800	21150	21150	21150	21150	0
278	20241202	163500	15432626800	21150	21150	21150	21150	0
279	20241202	163400	15432626800	21150	21150	21150	21150	0
280	20241202	163300	15432626800	21150	21150	21150	21150	0
281	20241202	163200	15432626800	21150	21150	21150	21150	0
282	20241202	163100	15432626800	21150	21150	21150	21150	0
283	20241202	163000	15432626800	21150	21150	21150	21150	0
284	20241202	162900	15432626800	21150	21150	21150	21150	0
285	20241202	162800	15432626800	21150	21150	21150	21150	0
286	20241202	162700	15432626800	21150	21150	21150	21150	0
287	20241202	162600	15432626800	21150	21150	21150	21150	0
288	20241202	162500	15432626800	21150	21150	21150	21150	0
289	20241202	162400	15432626800	21150	21150	21150	21150	0
290	20241202	162300	15432626800	21150	21150	21150	21150	0
291	20241202	162200	15432626800	21150	21150	21150	21150	0
292	20241202	162100	15432626800	21150	21150	21150	21150	0
293	20241202	162000	15432626800	21150	21150	21150	21150	0
294	20241202	161900	15432626800	21150	21150	21150	21150	0
295	20241202	161800	15432626800	21150	21150	21150	21150	0
296	20241202	161700	15432626800	21150	21150	21150	21150	0
297	20241202	161600	15432626800	21150	21150	21150	21150	0
298	20241202	161500	15432626800	21150	21150	21150	21150	0
299	20241202	161400	15432626800	21150	21150	21150	21150	0
300	20241202	161300	15432626800	21150	21150	21150	21150	0
301	20241202	161200	15432626800	21150	21150	21150	21150	0
302	20241202	161100	15432626800	21150	21150	21150	21150	8351
303	20241202	161000	15432626800	21150	21150	21150	21150	0
304	20241202	160900	15432626800	21150	21150	21150	21150	0
305	20241202	160800	15432626800	21150	21150	21150	21150	0
306	20241202	160700	15432626800	21150	21150	21150	21150	0
307	20241202	160600	15432626800	21150	21150	21150	21150	0
308	20241202	160500	15432626800	21150	21150	21150	21150	0
309	20241202	160400	15432626800	21150	21150	21150	21150	0
310	20241202	160300	15432626800	21150	21150	21150	21150	0
311	20241202	160200	15432626800	21150	21150	21150	21150	0
312	20241202	160100	15432626800	21150	21150	21150	21150	0
313	20241202	160000	15432626800	21150	21150	21150	21150	0
314	20241202	155900	15432626800	21150	21150	21150	21150	0
315	20241202	155800	15432626800	21150	21150	21150	21150	0
316	20241202	155700	15432626800	21150	21150	21150	21150	0
317	20241202	155600	15432626800	21150	21150	21150	21150	0
318	20241202	155500	15432626800	21150	21150	21150	21150	0
319	20241202	155400	15432626800	21150	21150	21150	21150	0
320	20241202	155300	15432626800	21150	21150	21150	21150	0
321	20241202	155200	15432626800	21150	21150	21150	21150	0
322	20241202	155100	15432626800	21150	21150	21150	21150	0
323	20241202	155000	15432626800	21150	21150	21150	21150	0
324	20241202	154900	15432626800	21150	21150	21150	21150	0
325	20241202	154800	15432626800	21150	21150	21150	21150	0
326	20241202	154700	15432626800	21150	21150	21150	21150	0
327	20241202	154600	15432626800	21150	21150	21150	21150	0
328	20241202	154500	15432626800	21150	21150	21150	21150	0
329	20241202	154400	15432626800	21150	21150	21150	21150	0
330	20241202	154300	15432626800	21150	21150	21150	21150	0
331	20241202	154200	15432626800	21150	21150	21150	21150	0
332	20241202	154100	15432626800	21150	21150	21150	21150	8351
333	20241202	154000	15432626800	21150	21150	21150	21150	0
334	20241202	153900	15432626800	21150	21150	21150	21150	0
335	20241202	153800	15432626800	21150	21150	21150	21150	0
336	20241202	153700	15432626800	21150	21150	21150	21150	0
337	20241202	153600	15432626800	21150	21150	21150	21150	0
338	20241202	153500	15432626800	21150	21150	21150	21150	0
339	20241202	153400	15432626800	21150	21150	21150	21150	0
340	20241202	153300	15432626800	21150	21150	21150	21150	0
341	20241202	153200	15432626800	21150	21150	21150	21150	0
342	20241202	153100	15432626800	21150	21150	21150	21150	0
343	20241202	153000	15432626800	21150	21150	21150	21150	8351
344	20241202	152900	15256003150	21350	21350	21350	21350	0
345	20241202	152800	15256003150	21350	21350	21350	21350	0
346	20241202	152700	15256003150	21350	21350	21350	21350	0
347	20241202	152600	15256003150	21350	21350	21350	21350	0
348	20241202	152500	15256003150	21350	21350	21350	21350	0
349	20241202	152400	15256003150	21350	21350	21350	21350	0
350	20241202	152300	15256003150	21350	21350	21350	21350	0
351	20241202	152200	15256003150	21350	21350	21350	21350	0
352	20241202	152100	15256003150	21350	21350	21350	21350	0
353	20241202	152000	15256003150	21350	21350	21350	21350	0
354	20241202	151900	15256003150	21350	21250	21350	21250	2180
355	20241202	151800	15209516850	21250	21200	21250	21200	1104
356	20241202	151700	15186095300	21250	21200	21300	21150	2029
357	20241202	151600	15143026000	21250	21250	21350	21150	3398
358	20241202	151500	15070746850	21200	21200	21250	21100	903
359	20241202	151400	15051601400	21150	21150	21350	21100	16550
360	20241202	151300	14699295350	21200	21100	21200	21100	1025
361	20241202	151200	14677615600	21050	21200	21200	21050	1693
362	20241202	151100	14641860600	21100	21150	21250	21050	1293
363	20241202	151000	14614571500	21150	20950	21300	20950	6100
364	20241202	150900	14485328550	20950	21000	21000	20900	904
365	20241202	150800	14466403850	21000	20950	21000	20900	821
366	20241202	150700	14449195700	21000	21000	21100	20900	1600
367	20241202	150600	14415583700	21000	21000	21100	20950	599
368	20241202	150500	14403007600	21050	21000	21150	20900	1078
369	20241202	150400	14380353400	21000	21000	21050	20900	1648
370	20241202	150300	14345818850	21050	20950	21050	20850	2287
371	20241202	150200	14297924700	20950	21000	21050	20900	5238
372	20241202	150100	14188193800	20950	21050	21050	20950	3796
373	20241202	150000	14108474250	21000	21100	21100	21000	805
374	20241202	145900	14091526600	21050	21050	21100	21000	2360
375	20241202	145800	14041830550	21050	21050	21100	21000	1757
376	20241202	145700	14004854400	21100	21050	21150	20950	1104
377	20241202	145600	13981608200	21050	21300	21300	21050	16321
378	20241202	145500	13634878300	21300	21200	21300	21200	3897
379	20241202	145400	13552142000	21200	21200	21250	21100	1881
380	20241202	145300	13512269000	21200	21050	21200	20950	2695
381	20241202	145200	13455494200	21000	20950	21050	20900	1458
382	20241202	145100	13424898100	20900	21050	21050	20900	853
383	20241202	145000	13407019650	21000	21050	21050	20950	1768
384	20241202	144900	13369863600	21000	21050	21100	20950	885
385	20241202	144800	13351251950	21050	21000	21050	20950	1347
386	20241202	144700	13322960400	20950	20950	21050	20950	1660
387	20241202	144600	13288123500	20950	21100	21100	20950	3789
388	20241202	144500	13208600650	21100	21050	21150	21000	1523
389	20241202	144400	13176516300	21000	21150	21250	21000	3128
390	20241202	144300	13110559350	21150	21300	21300	21150	2571
391	20241202	144200	13056039950	21300	21300	21300	21300	163
392	20241202	144100	13052568050	21300	21300	21300	21250	561
393	20241202	144000	13040623750	21300	21300	21300	21250	174
394	20241202	143900	13036918000	21300	21300	21300	21300	240
395	20241202	143800	13031806000	21300	21300	21300	21250	155
396	20241202	143700	13028504550	21300	21300	21300	21300	162
397	20241202	143600	13025053950	21300	21300	21300	21300	321
398	20241202	143500	13018216650	21300	21300	21300	21250	429
399	20241202	143400	13009091850	21300	21250	21300	21200	325
400	20241202	143300	13002187550	21250	21250	21250	21250	351
401	20241202	143200	12994728800	21250	21250	21250	21250	250
402	20241202	143100	12989416300	21250	21250	21300	21250	226
403	20241202	143000	12984609900	21300	21350	21350	21250	864
404	20241202	142900	12966205700	21300	21350	21400	21300	1087
405	20241202	142800	12943012950	21350	21300	21400	21250	782
406	20241202	142700	12926331900	21300	21300	21300	21250	234
407	20241202	142600	12921349650	21300	21350	21450	21300	1056
408	20241202	142500	12898794250	21400	21300	21400	21250	871
409	20241202	142400	12880220000	21150	21100	21250	21100	1905
410	20241202	142300	12839879400	21100	21150	21200	21100	1156
411	20241202	142200	12815470350	21200	21150	21200	21150	458
412	20241202	142100	12805779150	21150	21200	21200	21150	739
413	20241202	142000	12790140400	21200	21300	21300	21200	737
414	20241202	141900	12774504150	21300	21250	21300	21200	217
415	20241202	141800	12769891600	21200	21300	21300	21200	3226
416	20241202	141700	12701406800	21300	21300	21300	21250	451
417	20241202	141600	12691803000	21300	21300	21300	21300	597
418	20241202	141500	12679086900	21300	21300	21300	21300	171
419	20241202	141400	12675444600	21250	21300	21300	21250	449
420	20241202	141300	12665893600	21250	21300	21400	21250	1415
421	20241202	141200	12635752550	21300	21400	21450	21300	1489
422	20241202	141100	12603924000	21450	21450	21500	21400	278
423	20241202	141000	12597958150	21500	21450	21500	21400	219
424	20241202	140900	12593254800	21450	21450	21550	21400	754
425	20241202	140800	12577076950	21450	21550	21550	21400	347
426	20241202	140700	12569623300	21450	21550	21650	21450	427
427	20241202	140600	12560441050	21600	21400	21600	21400	6415
428	20241202	140500	12422338000	21450	21400	21450	21350	809
429	20241202	140400	12405023000	21400	21350	21400	21350	272
430	20241202	140300	12399205000	21350	21350	21350	21300	378
431	20241202	140200	12391135200	21350	21350	21400	21350	621
432	20241202	140100	12377874450	21350	21300	21400	21300	274
433	20241202	140000	12372024200	21350	21300	21450	21300	639
434	20241202	135900	12358370250	21350	21350	21350	21300	586
435	20241202	135800	12345880100	21350	21350	21350	21300	288
436	20241202	135700	12339734950	21350	21300	21350	21300	376
437	20241202	135600	12331721850	21300	21300	21300	21250	404
438	20241202	135500	12323128550	21300	21350	21350	21200	603
439	20241202	135400	12310304800	21350	21300	21350	21300	326
440	20241202	135300	12303356150	21300	21300	21300	21300	506
441	20241202	135200	12292578350	21300	21300	21300	21200	1019
442	20241202	135100	12270919250	21300	21350	21350	21250	368
443	20241202	135000	12263081350	21350	21400	21400	21300	296
444	20241202	134900	12256757350	21400	21350	21400	21250	1512
445	20241202	134800	12224502250	21250	21350	21350	21250	325
446	20241202	134700	12217576100	21350	21300	21350	21250	674
447	20241202	134600	12203213200	21300	21250	21300	21250	181
448	20241202	134500	12199363050	21250	21300	21300	21250	321
449	20241202	134400	12192535050	21300	21200	21300	21200	702
450	20241202	134300	12177618350	21200	21250	21250	21150	395
451	20241202	134200	12169237800	21200	21200	21300	21200	1145
452	20241202	134100	12144928600	21150	21150	21200	21150	869
453	20241202	134000	12126520350	21200	21100	21200	21100	1476
454	20241202	133900	12095355000	21100	21000	21100	21000	322
455	20241202	133800	12088574550	21050	21050	21050	21000	321
456	20241202	133700	12081822700	21050	21000	21050	21000	468
457	20241202	133600	12071976950	21050	21050	21050	21000	241
458	20241202	133500	12066908400	21050	21000	21050	21000	471
459	20241202	133400	12057015700	21000	21000	21000	20950	174
460	20241202	133300	12053369250	21000	21000	21000	21000	15
461	20241202	133200	12053054250	20850	20850	20900	20850	371
462	20241202	133100	12045301650	20850	20950	20950	20850	1818
463	20241202	133000	12007288450	20950	20950	20950	20950	340
464	20241202	132900	12000165450	20950	21000	21000	20950	869
465	20241202	132800	11981959800	21000	20950	21000	20950	814
466	20241202	132700	11964906450	21000	21000	21000	20950	356
467	20241202	132600	11957430500	21000	20900	21000	20900	367
468	20241202	132500	11949759450	20900	20950	20950	20900	1155
469	20241202	132400	11925577450	20900	20950	20950	20900	2587
470	20241202	132300	11871496300	21050	20950	21050	20950	257
471	20241202	132200	11866102250	20950	21000	21000	20900	2220
472	20241202	132100	11819597050	21000	21000	21050	20950	2594
473	20241202	132000	11765080400	21000	21000	21000	20950	209
474	20241202	131900	11760691500	21000	21000	21000	20950	498
475	20241202	131800	11750239250	21000	20900	21000	20900	588
476	20241202	131700	11737908800	20900	20950	20950	20900	265
477	20241202	131600	11732358550	20950	20900	20950	20900	820
478	20241202	131500	11715189700	20900	20850	20900	20850	953
479	20241202	131400	11695292850	20850	21000	21000	20850	3063
480	20241202	131300	11631322700	21000	21050	21100	20950	1838
481	20241202	131200	11592674700	21050	21100	21150	21000	509
482	20241202	131100	11581963600	21000	21050	21100	21000	1372
483	20241202	131000	11553127400	21050	21050	21050	21000	306
484	20241202	130900	11546694600	21050	21100	21100	21000	843
485	20241202	130800	11528959550	21050	20850	21050	20850	3191
486	20241202	130700	11462134350	20850	21000	21000	20850	4943
487	20241202	130600	11358859500	21000	21100	21100	20900	13929
488	20241202	130500	11066322050	21050	21200	21300	21050	11537
489	20241202	130400	10822326200	21200	21200	21250	21150	2339
490	20241202	130300	10772742550	21200	21450	21500	21200	12128
491	20241202	130200	10513982550	21450	21500	21500	21450	581
492	20241202	130100	10501504950	21450	21500	21550	21450	2348
493	20241202	130000	10451007500	21600	21600	21600	21500	653
494	20241202	125900	10436952750	21550	21700	21700	21550	728
495	20241202	125800	10421229250	21650	21650	21700	21550	3059
496	20241202	125700	10355115050	21700	21750	21750	21650	602
497	20241202	125600	10342023550	21700	21700	21750	21650	2644
498	20241202	125500	10284565150	21700	21750	21750	21700	374
499	20241202	125400	10276435300	21700	21700	21750	21700	367
500	20241202	125300	10268470950	21700	21700	21700	21650	843
501	20241202	125200	10250183300	21650	21650	21700	21650	198
502	20241202	125100	10245890600	21650	21600	21700	21600	442
503	20241202	125000	10236324500	21600	21650	21650	21600	555
504	20241202	124900	10224318750	21550	21650	21700	21550	831
505	20241202	124800	10206348550	21650	21600	21700	21600	1062
506	20241202	124700	10183346650	21650	21600	21650	21600	222
507	20241202	124600	10178545700	21650	21550	21650	21550	589
508	20241202	124500	10165826950	21600	21500	21600	21500	1511
509	20241202	124400	10133189850	21550	21500	21600	21500	698
510	20241202	124300	10118139150	21500	21550	21550	21500	395
511	20241202	124200	10109630650	21550	21550	21550	21500	631
512	20241202	124100	10096034600	21550	21500	21550	21500	439
513	20241202	124000	10086579250	21500	21550	21650	21500	1086
514	20241202	123900	10063142350	21550	21650	21650	21550	1385
515	20241202	123800	10033271850	21650	21550	21650	21550	1334
516	20241202	123700	10004418100	21550	21600	21650	21500	1867
517	20241202	123600	9964099350	21600	21500	21650	21500	2986
518	20241202	123500	9899654200	21500	21550	21600	21450	1462
519	20241202	123400	9868192050	21500	21650	21700	21500	6851
520	20241202	123300	9720522250	21650	21750	21750	21650	2590
521	20241202	123200	9664436550	21750	21750	21800	21650	774
522	20241202	123100	9647653500	21700	21700	21800	21700	1484
523	20241202	123000	9615431050	21700	21750	21750	21700	2871
524	20241202	122900	9553123100	21700	21750	21800	21700	1656
525	20241202	122800	9517105750	21800	21800	21800	21750	477
526	20241202	122700	9506708300	21750	21800	21800	21750	815
527	20241202	122600	9488960750	21800	21800	21800	21750	770
528	20241202	122500	9472177550	21800	21750	21800	21700	1376
529	20241202	122400	9442250200	21750	21850	21850	21700	823
530	20241202	122300	9424348050	21800	21750	21800	21700	1259
531	20241202	122200	9396937150	21800	21800	21800	21750	1394
532	20241202	122100	9366559700	21750	21750	21750	21700	1094
533	20241202	122000	9342770200	21800	21750	21850	21700	946
534	20241202	121900	9322169700	21750	21850	21900	21700	6089
535	20241202	121800	9189511250	21900	21900	21900	21850	388
536	20241202	121700	9181019650	21850	21950	22000	21850	6276
537	20241202	121600	9043273000	22000	21900	22000	21850	5075
538	20241202	121500	8931968700	21850	21850	21900	21850	1853
539	20241202	121400	8891405050	21850	21850	21900	21800	2980
540	20241202	121300	8826270000	21850	21800	21850	21800	370
541	20241202	121200	8818196600	21850	21800	21850	21800	3733
542	20241202	121100	8736799000	21800	21750	21800	21750	1050
543	20241202	121000	8713941800	21750	21750	21750	21700	402
544	20241202	120900	8705199650	21750	21750	21750	21700	1046
545	20241202	120800	8682456950	21700	21800	21800	21700	1221
546	20241202	120700	8655902700	21800	21800	21800	21700	1506
547	20241202	120600	8623100800	21800	21750	21850	21750	3101
548	20241202	120500	8555542700	21700	21650	21750	21650	776
549	20241202	120400	8538679800	21700	21750	21750	21650	1080
550	20241202	120300	8515233250	21650	21750	21750	21650	1957
551	20241202	120200	8472744250	21700	21750	21800	21700	3631
552	20241202	120100	8393779450	21750	21850	21850	21750	3741
553	20241202	120000	8312223200	21800	21750	21850	21700	3522
554	20241202	115900	8235493150	21700	21750	21800	21700	2068
555	20241202	115800	8190507800	21750	21700	21800	21700	1227
556	20241202	115700	8163822000	21700	21700	21750	21650	2286
557	20241202	115600	8114206300	21700	21750	21800	21700	5676
558	20241202	115500	7990902600	21750	21650	21750	21650	2355
559	20241202	115400	7939810000	21650	21650	21650	21600	1697
560	20241202	115300	7903077150	21650	21650	21650	21600	357
561	20241202	115200	7895352700	21650	21650	21650	21600	679
562	20241202	115100	7880652550	21650	21700	21700	21550	1539
563	20241202	115000	7847306150	21700	21650	21700	21650	484
564	20241202	114900	7836803750	21650	21650	21700	21600	759
565	20241202	114800	7820365500	21600	21650	21650	21550	500
566	20241202	114700	7809544600	21650	21600	21650	21550	675
567	20241202	114600	7794971000	21600	21500	21600	21500	2447
568	20241202	114500	7742285950	21500	21450	21500	21450	461
569	20241202	114400	7732393900	21500	21500	21550	21450	1000
570	20241202	114300	7710914200	21500	21550	21600	21500	664
571	20241202	114200	7696611700	21550	21400	21550	21400	918
572	20241202	114100	7676843800	21400	21550	21550	21400	3429
573	20241202	114000	7603183450	21600	21650	21650	21600	668
574	20241202	113900	7588746050	21550	21600	21600	21550	351
575	20241202	113800	7581175450	21650	21500	21650	21500	1173
576	20241202	113700	7555863750	21500	21500	21550	21450	790
577	20241202	113600	7538880700	21500	21600	21600	21500	1279
578	20241202	113500	7511298300	21600	21650	21650	21600	1123
579	20241202	113400	7486992150	21650	21650	21700	21600	2043
580	20241202	113300	7442744650	21650	21650	21650	21600	858
581	20241202	113200	7424182400	21650	21550	21650	21500	5295
582	20241202	113100	7309788350	21550	21550	21550	21550	726
583	20241202	113000	7294143050	21500	21550	21600	21500	866
584	20241202	112900	7275475000	21550	21550	21550	21550	598
585	20241202	112800	7262588100	21500	21550	21550	21450	668
586	20241202	112700	7248220150	21550	21550	21600	21500	2877
587	20241202	112600	7186225500	21550	21550	21550	21500	1216
588	20241202	112500	7160025350	21500	21500	21550	21450	765
589	20241202	112400	7143573950	21400	21450	21500	21350	1401
590	20241202	112300	7113474600	21450	21450	21500	21350	440
591	20241202	112200	7104045100	21450	21500	21500	21400	425
592	20241202	112100	7094918400	21400	21450	21500	21400	771
593	20241202	112000	7078361600	21500	21450	21500	21350	414
594	20241202	111900	7069485750	21450	21450	21500	21400	757
595	20241202	111800	7053261700	21450	21450	21500	21450	735
596	20241202	111700	7037485450	21450	21450	21500	21450	2108
597	20241202	111600	6992213400	21450	21450	21450	21350	680
598	20241202	111500	6977642400	21450	21350	21450	21300	690
599	20241202	111400	6962881650	21400	21400	21400	21350	831
600	20241202	111300	6945112350	21400	21350	21400	21300	487
601	20241202	111200	6934724650	21350	21350	21350	21300	766
602	20241202	111100	6918371950	21350	21300	21350	21300	290
603	20241202	111000	6912186400	21300	21300	21350	21250	880
604	20241202	110900	6893459850	21300	21350	21350	21200	918
605	20241202	110800	6873912300	21350	21350	21350	21300	388
606	20241202	110700	6865629000	21350	21400	21400	21300	1097
607	20241202	110600	6842186600	21400	21400	21450	21300	1107
608	20241202	110500	6818468900	21400	21350	21400	21300	222
609	20241202	110400	6813728500	21350	21350	21400	21200	827
610	20241202	110300	6796093350	21350	21350	21350	21200	464
611	20241202	110200	6786222000	21250	21300	21350	21250	680
612	20241202	110100	6771741650	21300	21250	21350	21200	1650
613	20241202	110000	6736686700	21300	21250	21300	21200	1347
614	20241202	105900	6708076100	21200	21250	21250	21200	475
615	20241202	105800	6697996300	21300	21300	21300	21150	1221
616	20241202	105700	6672101050	21300	21300	21300	21200	1865
617	20241202	105600	6632480600	21300	21300	21350	21300	505
618	20241202	105500	6621711450	21350	21400	21400	21300	557
619	20241202	105400	6609808350	21400	21400	21450	21250	2948
620	20241202	105300	6546920050	21450	21500	21500	21400	967
621	20241202	105200	6526145300	21500	21350	21500	21350	578
622	20241202	105100	6513779950	21400	21350	21500	21350	516
623	20241202	105000	6502731350	21400	21350	21500	21350	957
624	20241202	104900	6482232950	21400	21500	21500	21400	552
625	20241202	104800	6470372600	21500	21500	21500	21400	1384
626	20241202	104700	6440627150	21500	21500	21550	21350	1011
627	20241202	104600	6418955000	21550	21450	21550	21400	1192
628	20241202	104500	6393331150	21450	21450	21450	21400	370
629	20241202	104400	6385396300	21450	21400	21450	21350	546
630	20241202	104300	6373700500	21400	21400	21450	21350	404
631	20241202	104200	6365058150	21400	21450	21450	21350	998
632	20241202	104100	6343711700	21400	21400	21450	21400	667
633	20241202	104000	6329429700	21350	21350	21350	21250	4990
634	20241202	103900	6223070900	21400	21400	21450	21350	762
635	20241202	103800	6206767200	21400	21450	21450	21350	930
636	20241202	103700	6186866150	21450	21400	21450	21400	1210
637	20241202	103600	6160970650	21400	21450	21450	21350	1023
638	20241202	103500	6139090700	21450	21550	21600	21400	3548
639	20241202	103400	6062994650	21550	21650	21650	21500	2139
640	20241202	103300	6016850550	21500	21500	21650	21450	6418
641	20241202	103200	5878325200	21500	21550	21550	21450	1593
642	20241202	103100	5844084550	21550	21500	21650	21450	6713
643	20241202	103000	5699355350	21500	21450	21550	21450	7380
644	20241202	102900	5540703500	21450	21400	21500	21350	4139
645	20241202	102800	5451891200	21400	21400	21450	21350	1016
646	20241202	102700	5430150600	21400	21300	21450	21250	6105
647	20241202	102600	5299729300	21200	21300	21300	21200	3219
648	20241202	102500	5231273300	21300	21250	21300	21200	809
649	20241202	102400	5214085250	21250	21250	21300	21250	1103
650	20241202	102300	5190645750	21300	21300	21300	21250	378
651	20241202	102200	5182599750	21300	21300	21300	21200	941
652	20241202	102100	5162590700	21300	21250	21300	21250	374
653	20241202	102000	5154632800	21250	21300	21300	21200	731
654	20241202	101900	5139109650	21300	21200	21300	21200	422
655	20241202	101800	5130125450	21250	21300	21350	21250	786
656	20241202	101700	5113395050	21300	21300	21350	21250	617
657	20241202	101600	5100252650	21300	21300	21350	21300	2345
658	20241202	101500	5050255100	21300	21200	21300	21200	655
659	20241202	101400	5036329950	21200	21300	21350	21150	465
660	20241202	101300	5026439850	21300	21250	21350	21250	834
661	20241202	101200	5008688650	21250	21050	21250	21050	1145
662	20241202	101100	4984434500	21150	21100	21150	21050	1514
663	20241202	101000	4952464700	21150	21150	21150	21000	2359
664	20241202	100900	4902735400	21150	21100	21200	21100	855
665	20241202	100800	4884677550	21050	21150	21150	21000	3195
666	20241202	100700	4817296400	21150	21150	21250	21150	1599
667	20241202	100600	4783415200	21200	21150	21250	21100	2205
668	20241202	100500	4736732200	21150	21150	21250	21150	988
669	20241202	100400	4715813150	21150	21300	21300	21150	3315
670	20241202	100300	4645437900	21300	21450	21450	21250	2725
671	20241202	100200	4587318250	21350	21400	21500	21350	5417
672	20241202	100100	4471203200	21400	21300	21400	21300	2688
673	20241202	100000	4413774350	21300	21300	21300	21200	1549
674	20241202	095900	4380835500	21250	21350	21400	21200	4509
675	20241202	095800	4284822550	21400	21350	21400	21300	2405
676	20241202	095700	4233476150	21350	21450	21450	21350	2940
677	20241202	095600	4170571000	21400	21300	21400	21300	2131
678	20241202	095500	4125034550	21300	21350	21350	21300	1197
679	20241202	095400	4099513550	21350	21350	21400	21300	1997
680	20241202	095300	4056906100	21300	21400	21400	21300	4459
681	20241202	095200	3961766000	21400	21350	21500	21300	13247
682	20241202	095100	3678048300	21300	21100	21300	21100	6318
683	20241202	095000	3544261900	21100	21100	21100	21000	1144
684	20241202	094900	3520219900	21100	21000	21100	21000	1348
685	20241202	094800	3491890900	21000	21100	21150	21000	1985
686	20241202	094700	3450097350	21100	21150	21200	21100	4757
687	20241202	094600	3349597400	21200	21300	21300	21150	1755
688	20241202	094500	3312339200	21300	21200	21300	21150	8069
689	20241202	094400	3141109700	21200	21350	21350	21200	2713
690	20241202	094300	3083444100	21250	21350	21350	21150	5297
691	20241202	094200	2970707250	21300	21250	21450	21100	12978
692	20241202	094100	2693970350	21250	21100	21350	21100	8243
693	20241202	094000	2519036300	21100	20950	21100	20900	9679
694	20241202	093900	2315059150	20950	21050	21050	20900	5172
695	20241202	093800	2206699600	21050	20950	21100	20900	9939
696	20241202	093700	1998023550	20900	20850	20950	20850	1356
697	20241202	093600	1969688600	20850	20800	20900	20750	1819
698	20241202	093500	1931793000	20750	20800	20800	20750	456
699	20241202	093400	1922319200	20800	20750	20800	20750	784
700	20241202	093300	1906040050	20800	20750	20800	20750	1316
701	20241202	093200	1878705800	20750	20550	20750	20550	1444
702	20241202	093100	1848902850	20550	20650	20650	20550	1826
703	20241202	093000	1811299350	20650	20750	20750	20600	229
704	20241202	092900	1806560800	20750	20700	20750	20600	352
705	20241202	092800	1799278500	20600	20700	20700	20600	1192
706	20241202	092700	1774604700	20650	20550	20650	20550	1402
707	20241202	092600	1745669400	20550	20600	20600	20550	2618
708	20241202	092500	1691760700	20650	20750	20750	20600	1985
709	20241202	092400	1650698100	20750	20700	20800	20700	801
710	20241202	092300	1634093450	20850	20600	20850	20550	2528
711	20241202	092200	1581568200	20600	20600	20650	20550	583
712	20241202	092100	1569550650	20550	20550	20750	20550	1840
713	20241202	092000	1531617500	20550	20650	20650	20500	2024
714	20241202	091900	1489960100	20650	20700	20750	20600	2552
715	20241202	091800	1437185800	20700	20750	20750	20650	1695
716	20241202	091700	1402042700	20750	20750	20800	20650	2578
717	20241202	091600	1348591400	20750	20750	20750	20700	1743
718	20241202	091500	1312424550	20700	20700	20700	20650	1347
719	20241202	091400	1284544700	20700	20750	20750	20650	957
720	20241202	091300	1264734000	20750	20500	20750	20500	2229
721	20241202	091200	1218736700	20500	20550	20550	20500	917
722	20241202	091100	1199907900	20550	20550	20550	20500	857
723	20241202	091000	1182297500	20500	20700	20700	20500	1961
724	20241202	090900	1141842750	20650	20650	20700	20600	1501
725	20241202	090800	1110809450	20650	20550	20700	20550	1618
726	20241202	090700	1077447150	20550	20500	20650	20400	2783
727	20241202	090600	1020477200	20500	20400	20550	20400	693
728	20241202	090500	1006278500	20450	20450	20550	20400	2124
729	20241202	090400	962846900	20400	20500	20500	20350	2341
730	20241202	090300	915070050	20500	20750	20750	20400	13518
731	20241202	090200	637605250	20750	20600	20850	20600	4924
732	20241202	090100	536023050	20650	20850	20850	20600	7738
733	20241202	090000	375799950	20700	21000	21000	20700	17962