KissMeData/338220/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	212200	8499894700	27150	27150	27150	27150	2194
3	20241205	212100	8499894700	27150	27150	27150	27150	0
4	20241205	212000	8499894700	27150	27150	27150	27150	0
5	20241205	211900	8499894700	27150	27150	27150	27150	0
6	20241205	211800	8499894700	27150	27150	27150	27150	0
7	20241205	211700	8499894700	27150	27150	27150	27150	0
8	20241205	211600	8499894700	27150	27150	27150	27150	0
9	20241205	211500	8499894700	27150	27150	27150	27150	0
10	20241205	211400	8499894700	27150	27150	27150	27150	0
11	20241205	211300	8499894700	27150	27150	27150	27150	0
12	20241205	211200	8499894700	27150	27150	27150	27150	0
13	20241205	211100	8499894700	27150	27150	27150	27150	0
14	20241205	211000	8499894700	27150	27150	27150	27150	0
15	20241205	210900	8499894700	27150	27150	27150	27150	0
16	20241205	210800	8499894700	27150	27150	27150	27150	0
17	20241205	210700	8499894700	27150	27150	27150	27150	0
18	20241205	210600	8499894700	27150	27150	27150	27150	0
19	20241205	210500	8499894700	27150	27150	27150	27150	0
20	20241205	210400	8499894700	27150	27150	27150	27150	0
21	20241205	210300	8499894700	27150	27150	27150	27150	0
22	20241205	210200	8499894700	27150	27150	27150	27150	0
23	20241205	210100	8499894700	27150	27150	27150	27150	0
24	20241205	210000	8499894700	27150	27150	27150	27150	0
25	20241205	205900	8499894700	27150	27150	27150	27150	0
26	20241205	205800	8499894700	27150	27150	27150	27150	0
27	20241205	205700	8499894700	27150	27150	27150	27150	0
28	20241205	205600	8499894700	27150	27150	27150	27150	0
29	20241205	205500	8499894700	27150	27150	27150	27150	0
30	20241205	205400	8499894700	27150	27150	27150	27150	0
31	20241205	205300	8499894700	27150	27150	27150	27150	0
32	20241205	205200	8499894700	27150	27150	27150	27150	2194
33	20241205	205100	8499894700	27150	27150	27150	27150	0
34	20241205	205000	8499894700	27150	27150	27150	27150	0
35	20241205	204900	8499894700	27150	27150	27150	27150	0
36	20241205	204800	8499894700	27150	27150	27150	27150	0
37	20241205	204700	8499894700	27150	27150	27150	27150	0
38	20241205	204600	8499894700	27150	27150	27150	27150	0
39	20241205	204500	8499894700	27150	27150	27150	27150	0
40	20241205	204400	8499894700	27150	27150	27150	27150	0
41	20241205	204300	8499894700	27150	27150	27150	27150	0
42	20241205	204200	8499894700	27150	27150	27150	27150	0
43	20241205	204100	8499894700	27150	27150	27150	27150	0
44	20241205	204000	8499894700	27150	27150	27150	27150	0
45	20241205	203900	8499894700	27150	27150	27150	27150	0
46	20241205	203800	8499894700	27150	27150	27150	27150	0
47	20241205	203700	8499894700	27150	27150	27150	27150	0
48	20241205	203600	8499894700	27150	27150	27150	27150	0
49	20241205	203500	8499894700	27150	27150	27150	27150	0
50	20241205	203400	8499894700	27150	27150	27150	27150	0
51	20241205	203300	8499894700	27150	27150	27150	27150	0
52	20241205	203200	8499894700	27150	27150	27150	27150	0
53	20241205	203100	8499894700	27150	27150	27150	27150	0
54	20241205	203000	8499894700	27150	27150	27150	27150	0
55	20241205	202900	8499894700	27150	27150	27150	27150	0
56	20241205	202800	8499894700	27150	27150	27150	27150	0
57	20241205	202700	8499894700	27150	27150	27150	27150	0
58	20241205	202600	8499894700	27150	27150	27150	27150	0
59	20241205	202500	8499894700	27150	27150	27150	27150	0
60	20241205	202400	8499894700	27150	27150	27150	27150	0
61	20241205	202300	8499894700	27150	27150	27150	27150	0
62	20241205	202200	8499894700	27150	27150	27150	27150	2194
63	20241205	202100	8499894700	27150	27150	27150	27150	0
64	20241205	202000	8499894700	27150	27150	27150	27150	0
65	20241205	201900	8499894700	27150	27150	27150	27150	0
66	20241205	201800	8499894700	27150	27150	27150	27150	0
67	20241205	201700	8499894700	27150	27150	27150	27150	0
68	20241205	201600	8499894700	27150	27150	27150	27150	0
69	20241205	201500	8499894700	27150	27150	27150	27150	0
70	20241205	201400	8499894700	27150	27150	27150	27150	0
71	20241205	201300	8499894700	27150	27150	27150	27150	0
72	20241205	201200	8499894700	27150	27150	27150	27150	0
73	20241205	201100	8499894700	27150	27150	27150	27150	0
74	20241205	201000	8499894700	27150	27150	27150	27150	0
75	20241205	200900	8499894700	27150	27150	27150	27150	0
76	20241205	200800	8499894700	27150	27150	27150	27150	0
77	20241205	200700	8499894700	27150	27150	27150	27150	0
78	20241205	200600	8499894700	27150	27150	27150	27150	0
79	20241205	200500	8499894700	27150	27150	27150	27150	0
80	20241205	200400	8499894700	27150	27150	27150	27150	0
81	20241205	200300	8499894700	27150	27150	27150	27150	0
82	20241205	200200	8499894700	27150	27150	27150	27150	0
83	20241205	200100	8499894700	27150	27150	27150	27150	0
84	20241205	200000	8499894700	27150	27150	27150	27150	0
85	20241205	195900	8499894700	27150	27150	27150	27150	0
86	20241205	195800	8499894700	27150	27150	27150	27150	0
87	20241205	195700	8499894700	27150	27150	27150	27150	0
88	20241205	195600	8499894700	27150	27150	27150	27150	0
89	20241205	195500	8499894700	27150	27150	27150	27150	0
90	20241205	195400	8499894700	27150	27150	27150	27150	0
91	20241205	195300	8499894700	27150	27150	27150	27150	0
92	20241205	195200	8499894700	27150	27150	27150	27150	2194
93	20241205	195100	8499894700	27150	27150	27150	27150	0
94	20241205	195000	8499894700	27150	27150	27150	27150	0
95	20241205	194900	8499894700	27150	27150	27150	27150	0
96	20241205	194800	8499894700	27150	27150	27150	27150	0
97	20241205	194700	8499894700	27150	27150	27150	27150	0
98	20241205	194600	8499894700	27150	27150	27150	27150	0
99	20241205	194500	8499894700	27150	27150	27150	27150	0
100	20241205	194400	8499894700	27150	27150	27150	27150	0
101	20241205	194300	8499894700	27150	27150	27150	27150	0
102	20241205	194200	8499894700	27150	27150	27150	27150	0
103	20241205	194100	8499894700	27150	27150	27150	27150	0
104	20241205	194000	8499894700	27150	27150	27150	27150	0
105	20241205	193900	8499894700	27150	27150	27150	27150	0
106	20241205	193800	8499894700	27150	27150	27150	27150	0
107	20241205	193700	8499894700	27150	27150	27150	27150	0
108	20241205	193600	8499894700	27150	27150	27150	27150	0
109	20241205	193500	8499894700	27150	27150	27150	27150	0
110	20241205	193400	8499894700	27150	27150	27150	27150	0
111	20241205	193300	8499894700	27150	27150	27150	27150	0
112	20241205	193200	8499894700	27150	27150	27150	27150	0
113	20241205	193100	8499894700	27150	27150	27150	27150	0
114	20241205	193000	8499894700	27150	27150	27150	27150	0
115	20241205	192900	8499894700	27150	27150	27150	27150	0
116	20241205	192800	8499894700	27150	27150	27150	27150	0
117	20241205	192700	8499894700	27150	27150	27150	27150	0
118	20241205	192600	8499894700	27150	27150	27150	27150	0
119	20241205	192500	8499894700	27150	27150	27150	27150	0
120	20241205	192400	8499894700	27150	27150	27150	27150	0
121	20241205	192300	8499894700	27150	27150	27150	27150	0
122	20241205	192200	8499894700	27150	27150	27150	27150	2194
123	20241205	192100	8499894700	27150	27150	27150	27150	0
124	20241205	192000	8499894700	27150	27150	27150	27150	0
125	20241205	191900	8499894700	27150	27150	27150	27150	0
126	20241205	191800	8499894700	27150	27150	27150	27150	0
127	20241205	191700	8499894700	27150	27150	27150	27150	0
128	20241205	191600	8499894700	27150	27150	27150	27150	0
129	20241205	191500	8499894700	27150	27150	27150	27150	0
130	20241205	191400	8499894700	27150	27150	27150	27150	0
131	20241205	191300	8499894700	27150	27150	27150	27150	0
132	20241205	191200	8499894700	27150	27150	27150	27150	0
133	20241205	191100	8499894700	27150	27150	27150	27150	0
134	20241205	191000	8499894700	27150	27150	27150	27150	0
135	20241205	190900	8499894700	27150	27150	27150	27150	0
136	20241205	190800	8499894700	27150	27150	27150	27150	0
137	20241205	190700	8499894700	27150	27150	27150	27150	0
138	20241205	190600	8499894700	27150	27150	27150	27150	0
139	20241205	190500	8499894700	27150	27150	27150	27150	0
140	20241205	190400	8499894700	27150	27150	27150	27150	0
141	20241205	190300	8499894700	27150	27150	27150	27150	0
142	20241205	190200	8499894700	27150	27150	27150	27150	0
143	20241205	190100	8499894700	27150	27150	27150	27150	0
144	20241205	190000	8499894700	27150	27150	27150	27150	0
145	20241205	185900	8499894700	27150	27150	27150	27150	0
146	20241205	185800	8499894700	27150	27150	27150	27150	0
147	20241205	185700	8499894700	27150	27150	27150	27150	0
148	20241205	185600	8499894700	27150	27150	27150	27150	0
149	20241205	185500	8499894700	27150	27150	27150	27150	0
150	20241205	185400	8499894700	27150	27150	27150	27150	0
151	20241205	185300	8499894700	27150	27150	27150	27150	0
152	20241205	185200	8499894700	27150	27150	27150	27150	2194
153	20241205	185100	8499894700	27150	27150	27150	27150	0
154	20241205	185000	8499894700	27150	27150	27150	27150	0
155	20241205	184900	8499894700	27150	27150	27150	27150	0
156	20241205	184800	8499894700	27150	27150	27150	27150	0
157	20241205	184700	8499894700	27150	27150	27150	27150	0
158	20241205	184600	8499894700	27150	27150	27150	27150	0
159	20241205	184500	8499894700	27150	27150	27150	27150	0
160	20241205	184400	8499894700	27150	27150	27150	27150	0
161	20241205	184300	8499894700	27150	27150	27150	27150	0
162	20241205	184200	8499894700	27150	27150	27150	27150	0
163	20241205	184100	8499894700	27150	27150	27150	27150	0
164	20241205	184000	8499894700	27150	27150	27150	27150	0
165	20241205	183900	8499894700	27150	27150	27150	27150	0
166	20241205	183800	8499894700	27150	27150	27150	27150	0
167	20241205	183700	8499894700	27150	27150	27150	27150	0
168	20241205	183600	8499894700	27150	27150	27150	27150	0
169	20241205	183500	8499894700	27150	27150	27150	27150	0
170	20241205	183400	8499894700	27150	27150	27150	27150	0
171	20241205	183300	8499894700	27150	27150	27150	27150	0
172	20241205	183200	8499894700	27150	27150	27150	27150	0
173	20241205	183100	8499894700	27150	27150	27150	27150	0
174	20241205	183000	8499894700	27150	27150	27150	27150	0
175	20241205	182900	8499894700	27150	27150	27150	27150	0
176	20241205	182800	8499894700	27150	27150	27150	27150	0
177	20241205	182700	8499894700	27150	27150	27150	27150	0
178	20241205	182600	8499894700	27150	27150	27150	27150	0
179	20241205	182500	8499894700	27150	27150	27150	27150	0
180	20241205	182400	8499894700	27150	27150	27150	27150	0
181	20241205	182300	8499894700	27150	27150	27150	27150	0
182	20241205	182200	8499894700	27150	27150	27150	27150	2194
183	20241205	182100	8499894700	27150	27150	27150	27150	0
184	20241205	182000	8499894700	27150	27150	27150	27150	0
185	20241205	181900	8499894700	27150	27150	27150	27150	0
186	20241205	181800	8499894700	27150	27150	27150	27150	0
187	20241205	181700	8499894700	27150	27150	27150	27150	0
188	20241205	181600	8499894700	27150	27150	27150	27150	0
189	20241205	181500	8499894700	27150	27150	27150	27150	0
190	20241205	181400	8499894700	27150	27150	27150	27150	0
191	20241205	181300	8499894700	27150	27150	27150	27150	0
192	20241205	181200	8499894700	27150	27150	27150	27150	0
193	20241205	181100	8499894700	27150	27150	27150	27150	0
194	20241205	181000	8499894700	27150	27150	27150	27150	0
195	20241205	180900	8499894700	27150	27150	27150	27150	0
196	20241205	180800	8499894700	27150	27150	27150	27150	0
197	20241205	180700	8499894700	27150	27150	27150	27150	0
198	20241205	180600	8499894700	27150	27150	27150	27150	0
199	20241205	180500	8499894700	27150	27150	27150	27150	0
200	20241205	180400	8499894700	27150	27150	27150	27150	0
201	20241205	180300	8499894700	27150	27150	27150	27150	0
202	20241205	180200	8499894700	27150	27150	27150	27150	0
203	20241205	180100	8499894700	27150	27150	27150	27150	0
204	20241205	180000	8499894700	27150	27150	27150	27150	0
205	20241205	175900	8499894700	27150	27150	27150	27150	0
206	20241205	175800	8499894700	27150	27150	27150	27150	0
207	20241205	175700	8499894700	27150	27150	27150	27150	0
208	20241205	175600	8499894700	27150	27150	27150	27150	0
209	20241205	175500	8499894700	27150	27150	27150	27150	0
210	20241205	175400	8499894700	27150	27150	27150	27150	0
211	20241205	175300	8499894700	27150	27150	27150	27150	0
212	20241205	175200	8499894700	27150	27150	27150	27150	2194
213	20241205	175100	8499894700	27150	27150	27150	27150	0
214	20241205	175000	8499894700	27150	27150	27150	27150	0
215	20241205	174900	8499894700	27150	27150	27150	27150	0
216	20241205	174800	8499894700	27150	27150	27150	27150	0
217	20241205	174700	8499894700	27150	27150	27150	27150	0
218	20241205	174600	8499894700	27150	27150	27150	27150	0
219	20241205	174500	8499894700	27150	27150	27150	27150	0
220	20241205	174400	8499894700	27150	27150	27150	27150	0
221	20241205	174300	8499894700	27150	27150	27150	27150	0
222	20241205	174200	8499894700	27150	27150	27150	27150	0
223	20241205	174100	8499894700	27150	27150	27150	27150	0
224	20241205	174000	8499894700	27150	27150	27150	27150	0
225	20241205	173900	8499894700	27150	27150	27150	27150	0
226	20241205	173800	8499894700	27150	27150	27150	27150	0
227	20241205	173700	8499894700	27150	27150	27150	27150	0
228	20241205	173600	8499894700	27150	27150	27150	27150	0
229	20241205	173500	8499894700	27150	27150	27150	27150	0
230	20241205	173400	8499894700	27150	27150	27150	27150	0
231	20241205	173300	8499894700	27150	27150	27150	27150	0
232	20241205	173200	8499894700	27150	27150	27150	27150	0
233	20241205	173100	8499894700	27150	27150	27150	27150	0
234	20241205	173000	8499894700	27150	27150	27150	27150	0
235	20241205	172900	8499894700	27150	27150	27150	27150	0
236	20241205	172800	8499894700	27150	27150	27150	27150	0
237	20241205	172700	8499894700	27150	27150	27150	27150	0
238	20241205	172600	8499894700	27150	27150	27150	27150	0
239	20241205	172500	8499894700	27150	27150	27150	27150	0
240	20241205	172400	8499894700	27150	27150	27150	27150	0
241	20241205	172300	8499894700	27150	27150	27150	27150	0
242	20241205	172200	8499894700	27150	27150	27150	27150	2194
243	20241205	172100	8499894700	27150	27150	27150	27150	0
244	20241205	172000	8499894700	27150	27150	27150	27150	0
245	20241205	171900	8499894700	27150	27150	27150	27150	0
246	20241205	171800	8499894700	27150	27150	27150	27150	0
247	20241205	171700	8499894700	27150	27150	27150	27150	0
248	20241205	171600	8499894700	27150	27150	27150	27150	0
249	20241205	171500	8499894700	27150	27150	27150	27150	0
250	20241205	171400	8499894700	27150	27150	27150	27150	0
251	20241205	171300	8499894700	27150	27150	27150	27150	0
252	20241205	171200	8499894700	27150	27150	27150	27150	0
253	20241205	171100	8499894700	27150	27150	27150	27150	0
254	20241205	171000	8499894700	27150	27150	27150	27150	0
255	20241205	170900	8499894700	27150	27150	27150	27150	0
256	20241205	170800	8499894700	27150	27150	27150	27150	0
257	20241205	170700	8499894700	27150	27150	27150	27150	0
258	20241205	170600	8499894700	27150	27150	27150	27150	0
259	20241205	170500	8499894700	27150	27150	27150	27150	0
260	20241205	170400	8499894700	27150	27150	27150	27150	0
261	20241205	170300	8499894700	27150	27150	27150	27150	0
262	20241205	170200	8499894700	27150	27150	27150	27150	0
263	20241205	170100	8499894700	27150	27150	27150	27150	0
264	20241205	170000	8499894700	27150	27150	27150	27150	0
265	20241205	165900	8499894700	27150	27150	27150	27150	0
266	20241205	165800	8499894700	27150	27150	27150	27150	0
267	20241205	165700	8499894700	27150	27150	27150	27150	0
268	20241205	165600	8499894700	27150	27150	27150	27150	0
269	20241205	165500	8499894700	27150	27150	27150	27150	0
270	20241205	165400	8499894700	27150	27150	27150	27150	0
271	20241205	165300	8499894700	27150	27150	27150	27150	0
272	20241205	165200	8499894700	27150	27150	27150	27150	2194
273	20241205	165100	8499894700	27150	27150	27150	27150	0
274	20241205	165000	8499894700	27150	27150	27150	27150	0
275	20241205	164900	8499894700	27150	27150	27150	27150	0
276	20241205	164800	8499894700	27150	27150	27150	27150	0
277	20241205	164700	8499894700	27150	27150	27150	27150	0
278	20241205	164600	8499894700	27150	27150	27150	27150	0
279	20241205	164500	8499894700	27150	27150	27150	27150	0
280	20241205	164400	8499894700	27150	27150	27150	27150	0
281	20241205	164300	8499894700	27150	27150	27150	27150	0
282	20241205	164200	8499894700	27150	27150	27150	27150	0
283	20241205	164100	8499894700	27150	27150	27150	27150	0
284	20241205	164000	8499894700	27150	27150	27150	27150	0
285	20241205	163900	8499894700	27150	27150	27150	27150	0
286	20241205	163800	8499894700	27150	27150	27150	27150	0
287	20241205	163700	8499894700	27150	27150	27150	27150	0
288	20241205	163600	8499894700	27150	27150	27150	27150	0
289	20241205	163500	8499894700	27150	27150	27150	27150	0
290	20241205	163400	8499894700	27150	27150	27150	27150	0
291	20241205	163300	8499894700	27150	27150	27150	27150	0
292	20241205	163200	8499894700	27150	27150	27150	27150	0
293	20241205	163100	8499894700	27150	27150	27150	27150	0
294	20241205	163000	8499894700	27150	27150	27150	27150	0
295	20241205	162900	8499894700	27150	27150	27150	27150	0
296	20241205	162800	8499894700	27150	27150	27150	27150	0
297	20241205	162700	8499894700	27150	27150	27150	27150	0
298	20241205	162600	8499894700	27150	27150	27150	27150	0
299	20241205	162500	8499894700	27150	27150	27150	27150	0
300	20241205	162400	8499894700	27150	27150	27150	27150	0
301	20241205	162300	8499894700	27150	27150	27150	27150	0
302	20241205	162200	8499894700	27150	27150	27150	27150	2194
303	20241205	162100	8499894700	27150	27150	27150	27150	0
304	20241205	162000	8499894700	27150	27150	27150	27150	0
305	20241205	161900	8499894700	27150	27150	27150	27150	0
306	20241205	161800	8499894700	27150	27150	27150	27150	0
307	20241205	161700	8499894700	27150	27150	27150	27150	0
308	20241205	161600	8499894700	27150	27150	27150	27150	0
309	20241205	161500	8499894700	27150	27150	27150	27150	0
310	20241205	161400	8499894700	27150	27150	27150	27150	0
311	20241205	161300	8499894700	27150	27150	27150	27150	0
312	20241205	161200	8499894700	27150	27150	27150	27150	0
313	20241205	161100	8499894700	27150	27150	27150	27150	0
314	20241205	161000	8499894700	27150	27150	27150	27150	0
315	20241205	160900	8499894700	27150	27150	27150	27150	0
316	20241205	160800	8499894700	27150	27150	27150	27150	0
317	20241205	160700	8499894700	27150	27150	27150	27150	0
318	20241205	160600	8499894700	27150	27150	27150	27150	0
319	20241205	160500	8499894700	27150	27150	27150	27150	0
320	20241205	160400	8499894700	27150	27150	27150	27150	0
321	20241205	160300	8499894700	27150	27150	27150	27150	0
322	20241205	160200	8499894700	27150	27150	27150	27150	0
323	20241205	160100	8499894700	27150	27150	27150	27150	0
324	20241205	160000	8499894700	27150	27150	27150	27150	0
325	20241205	155900	8499894700	27150	27150	27150	27150	0
326	20241205	155800	8499894700	27150	27150	27150	27150	0
327	20241205	155700	8499894700	27150	27150	27150	27150	0
328	20241205	155600	8499894700	27150	27150	27150	27150	0
329	20241205	155500	8499894700	27150	27150	27150	27150	0
330	20241205	155400	8499894700	27150	27150	27150	27150	0
331	20241205	155300	8499894700	27150	27150	27150	27150	0
332	20241205	155200	8499894700	27150	27150	27150	27150	2194
333	20241205	155100	8499894700	27150	27150	27150	27150	0
334	20241205	155000	8499894700	27150	27150	27150	27150	0
335	20241205	154900	8499894700	27150	27150	27150	27150	0
336	20241205	154800	8499894700	27150	27150	27150	27150	0
337	20241205	154700	8499894700	27150	27150	27150	27150	0
338	20241205	154600	8499894700	27150	27150	27150	27150	0
339	20241205	154500	8499894700	27150	27150	27150	27150	0
340	20241205	154400	8499894700	27150	27150	27150	27150	0
341	20241205	154300	8499894700	27150	27150	27150	27150	0
342	20241205	154200	8499894700	27150	27150	27150	27150	0
343	20241205	154100	8499894700	27150	27150	27150	27150	0
344	20241205	154000	8499894700	27150	27150	27150	27150	0
345	20241205	153900	8499894700	27150	27150	27150	27150	0
346	20241205	153800	8499894700	27150	27150	27150	27150	0
347	20241205	153700	8499894700	27150	27150	27150	27150	0
348	20241205	153600	8499894700	27150	27150	27150	27150	0
349	20241205	153500	8499894700	27150	27150	27150	27150	0
350	20241205	153400	8499894700	27150	27150	27150	27150	0
351	20241205	153300	8499894700	27150	27150	27150	27150	0
352	20241205	153200	8499894700	27150	27150	27150	27150	0
353	20241205	153100	8499894700	27150	27150	27150	27150	0
354	20241205	153000	8499894700	27150	27150	27150	27150	2194
355	20241205	152900	8440327600	27150	27150	27150	27150	0
356	20241205	152800	8440327600	27150	27150	27150	27150	0
357	20241205	152700	8440327600	27150	27150	27150	27150	0
358	20241205	152600	8440327600	27150	27150	27150	27150	0
359	20241205	152500	8440327600	27150	27150	27150	27150	0
360	20241205	152400	8440327600	27150	27150	27150	27150	0
361	20241205	152300	8440327600	27150	27150	27150	27150	0
362	20241205	152200	8440327600	27150	27150	27150	27150	0
363	20241205	152100	8440327600	27150	27150	27150	27150	0
364	20241205	152000	8440327600	27150	27150	27150	27150	0
365	20241205	151900	8440327600	27150	27050	27150	27000	295
366	20241205	151800	8432330700	27050	27050	27050	27000	1047
367	20241205	151700	8404047250	27000	27000	27150	27000	508
368	20241205	151600	8390284050	27050	27000	27050	27000	247
369	20241205	151500	8383612200	27000	27050	27050	27000	91
370	20241205	151400	8381154900	27000	27000	27100	27000	471
371	20241205	151300	8368399900	27000	27000	27000	27000	114
372	20241205	151200	8365321900	27000	27100	27150	27000	631
373	20241205	151100	8348248650	27100	27050	27150	27050	853
374	20241205	151000	8325127150	27050	27100	27150	27050	1377
375	20241205	150900	8287800500	27050	27100	27100	27050	247
376	20241205	150800	8281108600	27050	27050	27100	27000	613
377	20241205	150700	8264523250	27050	27100	27100	27050	144
378	20241205	150600	8260625000	27100	27100	27100	27050	300
379	20241205	150500	8252495050	27100	27150	27150	27100	517
380	20241205	150400	8238462800	27100	27150	27150	27100	369
381	20241205	150300	8228447500	27200	27200	27200	27150	188
382	20241205	150200	8223337100	27150	27200	27200	27150	218
383	20241205	150100	8217418350	27150	27200	27250	27150	299
384	20241205	150000	8209275700	27200	27150	27250	27150	707
385	20241205	145900	8190028750	27150	27100	27200	27100	168
386	20241205	145800	8185470150	27100	27150	27200	27100	226
387	20241205	145700	8179329900	27150	27100	27150	27050	388
388	20241205	145600	8168804100	27050	27100	27100	27050	88
389	20241205	145500	8166422300	27050	27100	27150	27000	731
390	20241205	145400	8146642150	27100	27000	27100	27000	518
391	20241205	145300	8132637950	27050	27000	27050	26950	545
392	20241205	145200	8117922450	27000	27050	27050	27000	324
393	20241205	145100	8109166950	27050	26950	27050	26950	116
394	20241205	145000	8106037700	27000	27000	27050	26950	938
395	20241205	144900	8080720250	26950	27000	27000	26950	1391
396	20241205	144800	8043166400	27000	27000	27100	27000	956
397	20241205	144700	8017347250	27000	27050	27100	27000	2376
398	20241205	144600	7953145550	27050	27050	27050	27000	217
399	20241205	144500	7947277300	27050	27000	27150	27000	659
400	20241205	144400	7929460600	27000	27050	27050	27000	587
401	20241205	144300	7913596650	27050	27150	27150	27050	570
402	20241205	144200	7898161950	27100	27150	27150	27100	40
403	20241205	144100	7897077750	27100	27150	27150	27100	92
404	20241205	144000	7894584350	27150	27100	27150	27100	62
405	20241205	143900	7892902000	27100	27100	27100	27050	2514
406	20241205	143800	7824878050	27100	27150	27200	27050	4881
407	20241205	143700	7692543750	27200	27150	27200	27150	213
408	20241205	143600	7686751350	27150	27150	27200	27150	136
409	20241205	143500	7683058250	27150	27200	27200	27150	246
410	20241205	143400	7676378850	27200	27200	27250	27150	1211
411	20241205	143300	7643438500	27250	27200	27250	27200	618
412	20241205	143200	7626623700	27200	27200	27200	27200	169
413	20241205	143100	7622026900	27250	27200	27250	27200	623
414	20241205	143000	7605076350	27200	27200	27250	27200	616
415	20241205	142900	7588321100	27200	27250	27250	27200	513
416	20241205	142800	7574343300	27250	27250	27300	27250	291
417	20241205	142700	7566411650	27250	27250	27250	27250	150
418	20241205	142600	7562324150	27250	27300	27300	27250	59
419	20241205	142500	7560714250	27250	27250	27300	27250	272
420	20241205	142400	7553298550	27250	27250	27300	27250	19
421	20241205	142300	7552780750	27250	27250	27300	27250	71
422	20241205	142200	7550844100	27250	27250	27300	27250	138
423	20241205	142100	7547083500	27250	27250	27300	27250	220
424	20241205	142000	7541088350	27250	27250	27300	27250	115
425	20241205	141900	7537951200	27250	27250	27250	27250	26
426	20241205	141800	7537242700	27300	27300	27300	27300	248
427	20241205	141700	7530472300	27350	27350	27350	27350	38
428	20241205	141600	7529433000	27300	27350	27350	27300	59
429	20241205	141500	7527821400	27300	27350	27350	27300	56
430	20241205	141400	7526292550	27300	27350	27350	27300	96
431	20241205	141300	7523667300	27300	27300	27350	27300	298
432	20241205	141200	7515531750	27300	27300	27350	27300	93
433	20241205	141100	7512992650	27300	27300	27350	27300	303
434	20241205	141000	7504718600	27350	27350	27350	27350	73
435	20241205	140900	7502722050	27350	27300	27350	27300	147
436	20241205	140800	7498702150	27300	27300	27350	27300	76
437	20241205	140700	7496625400	27300	27300	27300	27300	13
438	20241205	140600	7496270500	27300	27350	27350	27300	186
439	20241205	140500	7491185250	27300	27300	27350	27300	38
440	20241205	140400	7490147350	27300	27300	27300	27300	220
441	20241205	140300	7484141350	27350	27350	27350	27300	82
442	20241205	140200	7481899750	27300	27350	27350	27300	241
443	20241205	140100	7475310800	27350	27400	27400	27350	239
444	20241205	140000	7468764050	27350	27350	27400	27350	170
445	20241205	135900	7464107500	27350	27350	27350	27350	37
446	20241205	135800	7463095550	27350	27350	27400	27350	33
447	20241205	135700	7462192900	27350	27350	27350	27300	54
448	20241205	135600	7460717550	27300	27400	27400	27300	46
449	20241205	135500	7459458350	27400	27350	27400	27350	12
450	20241205	135400	7459129800	27400	27300	27400	27300	48
451	20241205	135300	7457817450	27300	27300	27300	27250	51
452	20241205	135200	7456425600	27300	27300	27300	27250	46
453	20241205	135100	7455171300	27300	27250	27300	27250	52
454	20241205	135000	7453752200	27250	27250	27300	27250	220
455	20241205	134900	7447756700	27250	27250	27300	27250	41
456	20241205	134800	7446639300	27300	27300	27300	27250	118
457	20241205	134700	7443420350	27250	27250	27250	27250	87
458	20241205	134600	7441049600	27250	27300	27300	27250	51
459	20241205	134500	7439657850	27300	27250	27300	27250	82
460	20241205	134400	7437423150	27250	27250	27300	27250	4
461	20241205	134300	7437314100	27250	27250	27300	27250	382
462	20241205	134200	7426902650	27250	27300	27300	27250	165
463	20241205	134100	7422399450	27350	27350	27350	27300	12
464	20241205	134000	7422071750	27300	27300	27350	27300	89
465	20241205	133900	7419640100	27300	27350	27350	27300	80
466	20241205	133800	7417452350	27350	27350	27350	27350	40
467	20241205	133700	7416358350	27350	27350	27400	27350	46
468	20241205	133600	7415098350	27450	27400	27450	27400	171
469	20241205	133500	7410410350	27400	27400	27450	27400	45
470	20241205	133400	7409177250	27400	27350	27400	27350	40
471	20241205	133300	7408081300	27350	27350	27350	27350	74
472	20241205	133200	7406057400	27350	27400	27400	27350	4
473	20241205	133100	7405947900	27350	27350	27500	27350	565
474	20241205	133000	7390444550	27350	27300	27350	27300	161
475	20241205	132900	7386041250	27300	27300	27350	27250	230
476	20241205	132800	7379763450	27250	27300	27300	27250	164
477	20241205	132700	7375293650	27300	27250	27300	27250	182
478	20241205	132600	7370326700	27250	27250	27300	27250	875
479	20241205	132500	7346447650	27250	27250	27250	27250	33
480	20241205	132400	7345548400	27250	27300	27300	27250	166
481	20241205	132300	7341024600	27250	27300	27300	27250	128
482	20241205	132200	7337534450	27300	27300	27300	27300	285
483	20241205	132100	7329753950	27300	27350	27350	27300	101
484	20241205	132000	7326996600	27350	27350	27350	27300	110
485	20241205	131900	7323988650	27350	27350	27350	27350	99
486	20241205	131800	7321281000	27350	27350	27350	27350	4
487	20241205	131700	7321171600	27350	27300	27350	27300	70
488	20241205	131600	7319258550	27300	27300	27300	27300	37
489	20241205	131500	7318248450	27300	27300	27300	27300	290
490	20241205	131400	7310331450	27300	27350	27400	27300	854
491	20241205	131300	7286972700	27350	27400	27400	27350	4
492	20241205	131200	7286863200	27350	27350	27400	27350	43
493	20241205	131100	7285687100	27350	27350	27400	27350	184
494	20241205	131000	7280652750	27350	27350	27350	27350	22
495	20241205	130900	7280051050	27350	27400	27400	27350	94
496	20241205	130800	7277477850	27400	27400	27400	27400	62
497	20241205	130700	7275779050	27400	27400	27400	27400	38
498	20241205	130600	7274737850	27400	27400	27450	27400	106
499	20241205	130500	7271830400	27450	27400	27450	27350	144
500	20241205	130400	7267885600	27400	27350	27400	27350	140
501	20241205	130300	7264054900	27350	27300	27350	27300	36
502	20241205	130200	7263071250	27300	27300	27350	27300	24
503	20241205	130100	7262415500	27300	27350	27350	27300	624
504	20241205	130000	7245360950	27350	27350	27400	27350	76
505	20241205	125900	7243280400	27400	27350	27400	27350	109
506	20241205	125800	7240298800	27350	27400	27400	27350	138
507	20241205	125700	7236517950	27400	27450	27450	27400	1186
508	20241205	125600	7203966150	27450	27500	27500	27450	696
509	20241205	125500	7184842350	27500	27450	27500	27450	65
510	20241205	125400	7183055350	27450	27500	27500	27450	75
511	20241205	125300	7180994500	27450	27450	27450	27450	109
512	20241205	125200	7178002450	27450	27450	27450	27450	286
513	20241205	125100	7170151750	27450	27450	27500	27450	67
514	20241205	125000	7168310650	27450	27500	27500	27450	130
515	20241205	124900	7164736300	27500	27500	27500	27450	424
516	20241205	124800	7153094250	27450	27500	27500	27450	395
517	20241205	124700	7142237950	27500	27450	27500	27450	448
518	20241205	124600	7129920300	27500	27350	27500	27350	328
519	20241205	124500	7120917500	27350	27400	27400	27350	261
520	20241205	124400	7113766150	27350	27350	27350	27300	32
521	20241205	124300	7112891000	27350	27350	27400	27350	75
522	20241205	124200	7110837050	27350	27300	27400	27300	483
523	20241205	124100	7097610100	27300	27300	27300	27250	67
524	20241205	124000	7095781200	27300	27250	27350	27250	159
525	20241205	123900	7091438650	27250	27250	27250	27250	134
526	20241205	123800	7087787150	27300	27300	27300	27250	26
527	20241205	123700	7087077400	27250	27250	27300	27250	207
528	20241205	123600	7081434750	27250	27250	27250	27250	22
529	20241205	123500	7080835250	27300	27300	27300	27300	35
530	20241205	123400	7079879750	27300	27250	27300	27250	44
531	20241205	123300	7078679800	27250	27250	27250	27250	24
532	20241205	123200	7078025800	27250	27300	27300	27250	64
533	20241205	123100	7076279750	27300	27250	27300	27250	48
534	20241205	123000	7074971650	27250	27250	27300	27250	187
535	20241205	122900	7069875650	27300	27350	27350	27300	113
536	20241205	122800	7066788850	27300	27300	27300	27300	155
537	20241205	122700	7062557350	27300	27350	27400	27300	102
538	20241205	122600	7059768300	27350	27350	27400	27350	162
539	20241205	122500	7055335700	27350	27450	27450	27350	27
540	20241205	122400	7054596250	27400	27400	27400	27400	20
541	20241205	122300	7054048250	27450	27350	27450	27350	110
542	20241205	122200	7051038900	27400	27400	27400	27350	92
543	20241205	122100	7048521250	27450	27400	27500	27400	12
544	20241205	122000	7048192000	27400	27300	27400	27300	107
545	20241205	121900	7045263950	27350	27350	27350	27300	40
546	20241205	121800	7044170550	27350	27350	27350	27350	35
547	20241205	121700	7043213300	27400	27400	27400	27350	83
548	20241205	121600	7040940450	27450	27400	27450	27400	18
549	20241205	121500	7040446550	27400	27450	27450	27350	44
550	20241205	121400	7039241450	27500	27300	27500	27300	417
551	20241205	121300	7027788750	27300	27300	27300	27300	75
552	20241205	121200	7025741250	27300	27350	27350	27250	420
553	20241205	121100	7014273950	27300	27250	27300	27250	98
554	20241205	121000	7011602450	27250	27250	27300	27250	18
555	20241205	120900	7011111850	27250	27300	27350	27250	90
556	20241205	120800	7008657050	27250	27250	27300	27200	822
557	20241205	120700	6986259400	27250	27250	27300	27250	35
558	20241205	120600	6985304850	27300	27250	27300	27250	158
559	20241205	120500	6980992150	27250	27250	27300	27250	327
560	20241205	120400	6972079900	27300	27300	27350	27250	1159
561	20241205	120300	6940448850	27300	27350	27400	27300	399
562	20241205	120200	6929544600	27350	27300	27350	27300	532
563	20241205	120100	6914994500	27300	27300	27350	27300	63
564	20241205	120000	6913274150	27300	27300	27350	27300	375
565	20241205	115900	6903034650	27300	27300	27350	27300	38
566	20241205	115800	6901997150	27300	27350	27350	27300	622
567	20241205	115700	6885010800	27350	27350	27400	27350	72
568	20241205	115600	6883039600	27350	27350	27350	27350	8
569	20241205	115500	6882820800	27350	27350	27400	27350	24
570	20241205	115400	6882164300	27350	27350	27400	27350	304
571	20241205	115300	6873847800	27350	27350	27350	27350	10
572	20241205	115200	6873574300	27300	27300	27350	27300	151
573	20241205	115100	6869445850	27350	27300	27350	27300	109
574	20241205	115000	6866470050	27300	27400	27400	27300	573
575	20241205	114900	6850802550	27400	27400	27450	27350	74
576	20241205	114800	6848775700	27400	27350	27400	27350	9
577	20241205	114700	6848529350	27400	27350	27400	27350	348
578	20241205	114600	6839007400	27300	27300	27350	27300	97
579	20241205	114500	6836357300	27300	27400	27400	27300	3392
580	20241205	114400	6743692450	27400	27350	27400	27350	15
581	20241205	114300	6743282150	27350	27350	27400	27350	79
582	20241205	114200	6741119600	27350	27350	27400	27350	384
583	20241205	114100	6730617000	27400	27350	27400	27350	128
584	20241205	114000	6727110850	27350	27400	27400	27350	99
585	20241205	113900	6724401100	27350	27350	27350	27350	17
586	20241205	113800	6723936150	27350	27400	27400	27350	479
587	20241205	113700	6710835050	27400	27450	27450	27350	64
588	20241205	113600	6709081700	27450	27350	27450	27350	65
589	20241205	113500	6707301200	27350	27400	27400	27350	525
590	20241205	113400	6692942200	27400	27400	27450	27400	1219
591	20241205	113300	6659539650	27400	27400	27450	27400	208
592	20241205	113200	6653840250	27400	27450	27450	27400	163
593	20241205	113100	6649371900	27400	27400	27450	27400	206
594	20241205	113000	6643727350	27450	27450	27450	27400	307
595	20241205	112900	6635300900	27450	27500	27500	27450	89
596	20241205	112800	6632855250	27450	27450	27500	27450	33
597	20241205	112700	6631948800	27450	27500	27500	27450	61
598	20241205	112600	6630271500	27500	27450	27550	27450	182
599	20241205	112500	6625264800	27450	27450	27450	27450	47
600	20241205	112400	6623974650	27500	27500	27500	27450	62
601	20241205	112300	6622271500	27550	27550	27550	27500	106
602	20241205	112200	6619354350	27550	27550	27550	27550	352
603	20241205	112100	6609656750	27550	27600	27600	27550	80
604	20241205	112000	6607452700	27600	27600	27600	27550	65
605	20241205	111900	6605659700	27600	27600	27600	27600	114
606	20241205	111800	6602513300	27600	27550	27600	27550	11
607	20241205	111700	6602210150	27550	27500	27550	27450	128
608	20241205	111600	6598688950	27550	27600	27600	27500	499
609	20241205	111500	6584933700	27550	27600	27600	27550	218
610	20241205	111400	6578924750	27550	27550	27550	27550	121
611	20241205	111300	6575591200	27550	27600	27600	27550	214
612	20241205	111200	6569695100	27600	27500	27600	27500	1152
613	20241205	111100	6537950200	27500	27500	27500	27500	17
614	20241205	111000	6537482700	27500	27500	27550	27500	136
615	20241205	110900	6533736700	27550	27500	27550	27450	86
616	20241205	110800	6531371550	27500	27400	27500	27400	1493
617	20241205	110700	6490357300	27400	27450	27450	27400	29
618	20241205	110600	6489562450	27450	27450	27500	27400	1247
619	20241205	110500	6455332850	27450	27500	27500	27450	74
620	20241205	110400	6453298100	27500	27450	27500	27450	113
621	20241205	110300	6450194600	27450	27500	27500	27450	150
622	20241205	110200	6446074700	27500	27550	27550	27450	951
623	20241205	110100	6419928550	27500	27500	27550	27500	27
624	20241205	110000	6419185950	27550	27550	27600	27500	892
625	20241205	105900	6394609000	27550	27550	27550	27550	186
626	20241205	105800	6389484700	27600	27600	27600	27600	806
627	20241205	105700	6367239100	27650	27600	27650	27600	374
628	20241205	105600	6356914600	27600	27650	27650	27600	172
629	20241205	105500	6352164350	27650	27700	27700	27600	234
630	20241205	105400	6345693050	27700	27650	27700	27650	175
631	20241205	105300	6340853800	27650	27600	27650	27600	423
632	20241205	105200	6329161500	27600	27600	27650	27600	518
633	20241205	105100	6314849700	27600	27600	27600	27600	3
634	20241205	105000	6314766900	27550	27650	27650	27550	53
635	20241205	104900	6313303100	27650	27550	27650	27550	251
636	20241205	104800	6306373150	27550	27600	27600	27550	123
637	20241205	104700	6302979200	27600	27600	27600	27600	284
638	20241205	104600	6295140800	27550	27550	27550	27500	52
639	20241205	104500	6293708250	27550	27550	27550	27550	361
640	20241205	104400	6283762700	27550	27550	27600	27550	39
641	20241205	104300	6282687400	27600	27550	27600	27550	160
642	20241205	104200	6278272500	27600	27550	27600	27550	38
643	20241205	104100	6277225450	27550	27550	27600	27500	659
644	20241205	104000	6259062400	27500	27500	27550	27450	119
645	20241205	103900	6255789750	27500	27500	27500	27450	83
646	20241205	103800	6253507400	27500	27450	27500	27450	484
647	20241205	103700	6240198550	27500	27500	27500	27450	195
648	20241205	103600	6234841050	27450	27450	27450	27400	93
649	20241205	103500	6232289500	27400	27400	27500	27400	309
650	20241205	103400	6223820600	27400	27400	27450	27400	159
651	20241205	103300	6219461550	27400	27400	27400	27400	24
652	20241205	103200	6218803950	27350	27400	27450	27350	466
653	20241205	103100	6206055050	27400	27400	27400	27350	1092
654	20241205	103000	6176184250	27400	27400	27400	27400	95
655	20241205	102900	6173581250	27400	27450	27450	27400	449
656	20241205	102800	6161261200	27450	27450	27450	27400	262
657	20241205	102700	6154077850	27450	27500	27500	27450	316
658	20241205	102600	6145403550	27450	27500	27500	27450	59
659	20241205	102500	6143781700	27450	27450	27450	27450	44
660	20241205	102400	6142573900	27450	27550	27550	27450	38
661	20241205	102300	6141528900	27550	27550	27550	27550	282
662	20241205	102200	6133759800	27500	27450	27500	27400	100
663	20241205	102100	6131016450	27400	27400	27400	27400	102
664	20241205	102000	6128221650	27450	27450	27450	27400	518
665	20241205	101900	6114012850	27450	27450	27450	27450	107
666	20241205	101800	6111075700	27500	27550	27600	27500	506
667	20241205	101700	6097139900	27600	27550	27600	27550	74
668	20241205	101600	6095100400	27550	27500	27550	27450	945
669	20241205	101500	6069085850	27500	27450	27500	27400	464
670	20241205	101400	6056333950	27500	27500	27500	27500	36
671	20241205	101300	6055343950	27450	27450	27500	27450	176
672	20241205	101200	6050512700	27500	27500	27500	27450	742
673	20241205	101100	6030129150	27500	27550	27550	27450	1033
674	20241205	101000	6001698350	27550	27450	27550	27450	211
675	20241205	100900	5995893950	27450	27500	27500	27450	146
676	20241205	100800	5991879000	27500	27450	27500	27350	1175
677	20241205	100700	5959600100	27450	27500	27500	27450	588
678	20241205	100600	5943445200	27500	27500	27500	27450	318
679	20241205	100500	5934701700	27500	27350	27500	27300	1918
680	20241205	100400	5882081100	27350	27250	27350	27150	512
681	20241205	100300	5868112350	27250	27050	27250	27050	1245
682	20241205	100200	5834269000	27050	27100	27150	27050	3733
683	20241205	100100	5733172100	27150	27250	27250	27150	2745
684	20241205	100000	5658560400	27250	27200	27250	27200	1182
685	20241205	095900	5626406750	27200	27250	27250	27200	888
686	20241205	095800	5602241400	27250	27300	27350	27250	2133
687	20241205	095700	5544099900	27300	27400	27400	27300	957
688	20241205	095600	5517967850	27450	27450	27450	27350	1023
689	20241205	095500	5489950450	27450	27450	27450	27450	257
690	20241205	095400	5482895800	27450	27400	27500	27400	97
691	20241205	095300	5480235550	27500	27450	27550	27450	749
692	20241205	095200	5459653900	27450	27550	27550	27450	192
693	20241205	095100	5454374200	27550	27550	27550	27500	4391
694	20241205	095000	5333403700	27500	27450	27500	27350	1925
695	20241205	094900	5280610300	27450	27500	27500	27450	84
696	20241205	094800	5278300350	27550	27550	27550	27450	1342
697	20241205	094700	5241396650	27500	27500	27500	27450	1013
698	20241205	094600	5213542550	27450	27350	27450	27350	353
699	20241205	094500	5203869600	27400	27300	27400	27300	552
700	20241205	094400	5188790350	27300	27350	27400	27300	595
701	20241205	094300	5172536000	27350	27400	27400	27300	1227
702	20241205	094200	5139012700	27400	27500	27500	27400	447
703	20241205	094100	5126743150	27450	27550	27550	27450	443
704	20241205	094000	5114558500	27550	27600	27600	27500	244
705	20241205	093900	5107835150	27600	27350	27800	27300	5024
706	20241205	093800	4968853250	27350	27300	27400	27300	2039
707	20241205	093700	4913161300	27300	27550	27550	27300	5178
708	20241205	093600	4771285100	27500	27500	27550	27500	1755
709	20241205	093500	4723022250	27550	27700	27700	27500	2692
710	20241205	093400	4648772150	27700	27750	27750	27600	866
711	20241205	093300	4624805000	27750	27700	27750	27700	309
712	20241205	093200	4616243400	27700	27700	27750	27700	786
713	20241205	093100	4594466850	27750	27800	27850	27700	689
714	20241205	093000	4575309400	27750	27600	27900	27550	3406
715	20241205	092900	4480854350	27600	27650	27700	27500	747
716	20241205	092800	4460259950	27700	27500	27700	27500	1517
717	20241205	092700	4418440300	27500	27500	27550	27500	1173
718	20241205	092600	4386179600	27500	27600	27600	27450	2908
719	20241205	092500	4306213750	27600	27550	27800	27550	2794
720	20241205	092400	4228877600	27550	27500	27600	27500	2324
721	20241205	092300	4164864400	27500	27550	27600	27500	1808
722	20241205	092200	4115054550	27500	27500	27700	27500	2568
723	20241205	092100	4044276300	27500	27650	27750	27400	5499
724	20241205	092000	3892957550	27750	27850	27950	27650	2814
725	20241205	091900	3814802250	27900	27900	27950	27850	3439
726	20241205	091800	3718877650	27950	27650	27950	27600	3027
727	20241205	091700	3634942750	27600	27700	27800	27600	1743
728	20241205	091600	3586709950	27750	27800	27900	27650	3253
729	20241205	091500	3496472300	27800	28150	28200	27800	6881
730	20241205	091400	3303615800	28200	28100	28200	28100	5938
731	20241205	091300	3136472650	28100	28050	28100	28000	6534
732	20241205	091200	2953131300	28000	28000	28050	27950	5095
733	20241205	091100	2810497300	28050	28050	28150	28000	12355
734	20241205	091000	2463804750	28100	27850	28150	27850	15596
735	20241205	090900	2027286000	27800	27650	27850	27550	11202
736	20241205	090800	1717059200	27650	27700	27800	27550	8721
737	20241205	090700	1475684150	27700	27450	27700	27450	7824
738	20241205	090600	1260158750	27500	27500	27550	27400	2999
739	20241205	090500	1177787650	27500	27200	27500	27150	7225
740	20241205	090400	980217400	27250	27400	27400	27150	4420
741	20241205	090300	859883600	27450	27250	27500	27200	6159
742	20241205	090200	691431700	27250	27150	27350	27100	3591
743	20241205	090100	593824200	27100	27600	27600	27100	7698
744	20241205	090000	383991000	27600	27450	27650	27300	13970