KissMeData/352480/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	212300	5259254350	42350	42350	42350	42350	980
3	20241211	212200	5259254350	42350	42350	42350	42350	0
4	20241211	212100	5259254350	42350	42350	42350	42350	0
5	20241211	212000	5259254350	42350	42350	42350	42350	0
6	20241211	211900	5259254350	42350	42350	42350	42350	0
7	20241211	211800	5259254350	42350	42350	42350	42350	0
8	20241211	211700	5259254350	42350	42350	42350	42350	0
9	20241211	211600	5259254350	42350	42350	42350	42350	0
10	20241211	211500	5259254350	42350	42350	42350	42350	0
11	20241211	211400	5259254350	42350	42350	42350	42350	0
12	20241211	211300	5259254350	42350	42350	42350	42350	0
13	20241211	211200	5259254350	42350	42350	42350	42350	0
14	20241211	211100	5259254350	42350	42350	42350	42350	0
15	20241211	211000	5259254350	42350	42350	42350	42350	0
16	20241211	210900	5259254350	42350	42350	42350	42350	0
17	20241211	210800	5259254350	42350	42350	42350	42350	0
18	20241211	210700	5259254350	42350	42350	42350	42350	0
19	20241211	210600	5259254350	42350	42350	42350	42350	0
20	20241211	210500	5259254350	42350	42350	42350	42350	0
21	20241211	210400	5259254350	42350	42350	42350	42350	0
22	20241211	210300	5259254350	42350	42350	42350	42350	0
23	20241211	210200	5259254350	42350	42350	42350	42350	0
24	20241211	210100	5259254350	42350	42350	42350	42350	0
25	20241211	210000	5259254350	42350	42350	42350	42350	0
26	20241211	205900	5259254350	42350	42350	42350	42350	0
27	20241211	205800	5259254350	42350	42350	42350	42350	0
28	20241211	205700	5259254350	42350	42350	42350	42350	0
29	20241211	205600	5259254350	42350	42350	42350	42350	0
30	20241211	205500	5259254350	42350	42350	42350	42350	0
31	20241211	205400	5259254350	42350	42350	42350	42350	0
32	20241211	205300	5259254350	42350	42350	42350	42350	980
33	20241211	205200	5259254350	42350	42350	42350	42350	0
34	20241211	205100	5259254350	42350	42350	42350	42350	0
35	20241211	205000	5259254350	42350	42350	42350	42350	0
36	20241211	204900	5259254350	42350	42350	42350	42350	0
37	20241211	204800	5259254350	42350	42350	42350	42350	0
38	20241211	204700	5259254350	42350	42350	42350	42350	0
39	20241211	204600	5259254350	42350	42350	42350	42350	0
40	20241211	204500	5259254350	42350	42350	42350	42350	0
41	20241211	204400	5259254350	42350	42350	42350	42350	0
42	20241211	204300	5259254350	42350	42350	42350	42350	0
43	20241211	204200	5259254350	42350	42350	42350	42350	0
44	20241211	204100	5259254350	42350	42350	42350	42350	0
45	20241211	204000	5259254350	42350	42350	42350	42350	0
46	20241211	203900	5259254350	42350	42350	42350	42350	0
47	20241211	203800	5259254350	42350	42350	42350	42350	0
48	20241211	203700	5259254350	42350	42350	42350	42350	0
49	20241211	203600	5259254350	42350	42350	42350	42350	0
50	20241211	203500	5259254350	42350	42350	42350	42350	0
51	20241211	203400	5259254350	42350	42350	42350	42350	0
52	20241211	203300	5259254350	42350	42350	42350	42350	0
53	20241211	203200	5259254350	42350	42350	42350	42350	0
54	20241211	203100	5259254350	42350	42350	42350	42350	0
55	20241211	203000	5259254350	42350	42350	42350	42350	0
56	20241211	202900	5259254350	42350	42350	42350	42350	0
57	20241211	202800	5259254350	42350	42350	42350	42350	0
58	20241211	202700	5259254350	42350	42350	42350	42350	0
59	20241211	202600	5259254350	42350	42350	42350	42350	0
60	20241211	202500	5259254350	42350	42350	42350	42350	0
61	20241211	202400	5259254350	42350	42350	42350	42350	0
62	20241211	202300	5259254350	42350	42350	42350	42350	980
63	20241211	202200	5259254350	42350	42350	42350	42350	0
64	20241211	202100	5259254350	42350	42350	42350	42350	0
65	20241211	202000	5259254350	42350	42350	42350	42350	0
66	20241211	201900	5259254350	42350	42350	42350	42350	0
67	20241211	201800	5259254350	42350	42350	42350	42350	0
68	20241211	201700	5259254350	42350	42350	42350	42350	0
69	20241211	201600	5259254350	42350	42350	42350	42350	0
70	20241211	201500	5259254350	42350	42350	42350	42350	0
71	20241211	201400	5259254350	42350	42350	42350	42350	0
72	20241211	201300	5259254350	42350	42350	42350	42350	0
73	20241211	201200	5259254350	42350	42350	42350	42350	0
74	20241211	201100	5259254350	42350	42350	42350	42350	0
75	20241211	201000	5259254350	42350	42350	42350	42350	0
76	20241211	200900	5259254350	42350	42350	42350	42350	0
77	20241211	200800	5259254350	42350	42350	42350	42350	0
78	20241211	200700	5259254350	42350	42350	42350	42350	0
79	20241211	200600	5259254350	42350	42350	42350	42350	0
80	20241211	200500	5259254350	42350	42350	42350	42350	0
81	20241211	200400	5259254350	42350	42350	42350	42350	0
82	20241211	200300	5259254350	42350	42350	42350	42350	0
83	20241211	200200	5259254350	42350	42350	42350	42350	0
84	20241211	200100	5259254350	42350	42350	42350	42350	0
85	20241211	200000	5259254350	42350	42350	42350	42350	0
86	20241211	195900	5259254350	42350	42350	42350	42350	0
87	20241211	195800	5259254350	42350	42350	42350	42350	0
88	20241211	195700	5259254350	42350	42350	42350	42350	0
89	20241211	195600	5259254350	42350	42350	42350	42350	0
90	20241211	195500	5259254350	42350	42350	42350	42350	0
91	20241211	195400	5259254350	42350	42350	42350	42350	0
92	20241211	195300	5259254350	42350	42350	42350	42350	980
93	20241211	195200	5259254350	42350	42350	42350	42350	0
94	20241211	195100	5259254350	42350	42350	42350	42350	0
95	20241211	195000	5259254350	42350	42350	42350	42350	0
96	20241211	194900	5259254350	42350	42350	42350	42350	0
97	20241211	194800	5259254350	42350	42350	42350	42350	0
98	20241211	194700	5259254350	42350	42350	42350	42350	0
99	20241211	194600	5259254350	42350	42350	42350	42350	0
100	20241211	194500	5259254350	42350	42350	42350	42350	0
101	20241211	194400	5259254350	42350	42350	42350	42350	0
102	20241211	194300	5259254350	42350	42350	42350	42350	0
103	20241211	194200	5259254350	42350	42350	42350	42350	0
104	20241211	194100	5259254350	42350	42350	42350	42350	0
105	20241211	194000	5259254350	42350	42350	42350	42350	0
106	20241211	193900	5259254350	42350	42350	42350	42350	0
107	20241211	193800	5259254350	42350	42350	42350	42350	0
108	20241211	193700	5259254350	42350	42350	42350	42350	0
109	20241211	193600	5259254350	42350	42350	42350	42350	0
110	20241211	193500	5259254350	42350	42350	42350	42350	0
111	20241211	193400	5259254350	42350	42350	42350	42350	0
112	20241211	193300	5259254350	42350	42350	42350	42350	0
113	20241211	193200	5259254350	42350	42350	42350	42350	0
114	20241211	193100	5259254350	42350	42350	42350	42350	0
115	20241211	193000	5259254350	42350	42350	42350	42350	0
116	20241211	192900	5259254350	42350	42350	42350	42350	0
117	20241211	192800	5259254350	42350	42350	42350	42350	0
118	20241211	192700	5259254350	42350	42350	42350	42350	0
119	20241211	192600	5259254350	42350	42350	42350	42350	0
120	20241211	192500	5259254350	42350	42350	42350	42350	0
121	20241211	192400	5259254350	42350	42350	42350	42350	0
122	20241211	192300	5259254350	42350	42350	42350	42350	980
123	20241211	192200	5259254350	42350	42350	42350	42350	0
124	20241211	192100	5259254350	42350	42350	42350	42350	0
125	20241211	192000	5259254350	42350	42350	42350	42350	0
126	20241211	191900	5259254350	42350	42350	42350	42350	0
127	20241211	191800	5259254350	42350	42350	42350	42350	0
128	20241211	191700	5259254350	42350	42350	42350	42350	0
129	20241211	191600	5259254350	42350	42350	42350	42350	0
130	20241211	191500	5259254350	42350	42350	42350	42350	0
131	20241211	191400	5259254350	42350	42350	42350	42350	0
132	20241211	191300	5259254350	42350	42350	42350	42350	0
133	20241211	191200	5259254350	42350	42350	42350	42350	0
134	20241211	191100	5259254350	42350	42350	42350	42350	0
135	20241211	191000	5259254350	42350	42350	42350	42350	0
136	20241211	190900	5259254350	42350	42350	42350	42350	0
137	20241211	190800	5259254350	42350	42350	42350	42350	0
138	20241211	190700	5259254350	42350	42350	42350	42350	0
139	20241211	190600	5259254350	42350	42350	42350	42350	0
140	20241211	190500	5259254350	42350	42350	42350	42350	0
141	20241211	190400	5259254350	42350	42350	42350	42350	0
142	20241211	190300	5259254350	42350	42350	42350	42350	0
143	20241211	190200	5259254350	42350	42350	42350	42350	0
144	20241211	190100	5259254350	42350	42350	42350	42350	0
145	20241211	190000	5259254350	42350	42350	42350	42350	0
146	20241211	185900	5259254350	42350	42350	42350	42350	0
147	20241211	185800	5259254350	42350	42350	42350	42350	0
148	20241211	185700	5259254350	42350	42350	42350	42350	0
149	20241211	185600	5259254350	42350	42350	42350	42350	0
150	20241211	185500	5259254350	42350	42350	42350	42350	0
151	20241211	185400	5259254350	42350	42350	42350	42350	0
152	20241211	185300	5259254350	42350	42350	42350	42350	980
153	20241211	185200	5259254350	42350	42350	42350	42350	0
154	20241211	185100	5259254350	42350	42350	42350	42350	0
155	20241211	185000	5259254350	42350	42350	42350	42350	0
156	20241211	184900	5259254350	42350	42350	42350	42350	0
157	20241211	184800	5259254350	42350	42350	42350	42350	0
158	20241211	184700	5259254350	42350	42350	42350	42350	0
159	20241211	184600	5259254350	42350	42350	42350	42350	0
160	20241211	184500	5259254350	42350	42350	42350	42350	0
161	20241211	184400	5259254350	42350	42350	42350	42350	0
162	20241211	184300	5259254350	42350	42350	42350	42350	0
163	20241211	184200	5259254350	42350	42350	42350	42350	0
164	20241211	184100	5259254350	42350	42350	42350	42350	0
165	20241211	184000	5259254350	42350	42350	42350	42350	0
166	20241211	183900	5259254350	42350	42350	42350	42350	0
167	20241211	183800	5259254350	42350	42350	42350	42350	0
168	20241211	183700	5259254350	42350	42350	42350	42350	0
169	20241211	183600	5259254350	42350	42350	42350	42350	0
170	20241211	183500	5259254350	42350	42350	42350	42350	0
171	20241211	183400	5259254350	42350	42350	42350	42350	0
172	20241211	183300	5259254350	42350	42350	42350	42350	0
173	20241211	183200	5259254350	42350	42350	42350	42350	0
174	20241211	183100	5259254350	42350	42350	42350	42350	0
175	20241211	183000	5259254350	42350	42350	42350	42350	0
176	20241211	182900	5259254350	42350	42350	42350	42350	0
177	20241211	182800	5259254350	42350	42350	42350	42350	0
178	20241211	182700	5259254350	42350	42350	42350	42350	0
179	20241211	182600	5259254350	42350	42350	42350	42350	0
180	20241211	182500	5259254350	42350	42350	42350	42350	0
181	20241211	182400	5259254350	42350	42350	42350	42350	0
182	20241211	182300	5259254350	42350	42350	42350	42350	980
183	20241211	182200	5259254350	42350	42350	42350	42350	0
184	20241211	182100	5259254350	42350	42350	42350	42350	0
185	20241211	182000	5259254350	42350	42350	42350	42350	0
186	20241211	181900	5259254350	42350	42350	42350	42350	0
187	20241211	181800	5259254350	42350	42350	42350	42350	0
188	20241211	181700	5259254350	42350	42350	42350	42350	0
189	20241211	181600	5259254350	42350	42350	42350	42350	0
190	20241211	181500	5259254350	42350	42350	42350	42350	0
191	20241211	181400	5259254350	42350	42350	42350	42350	0
192	20241211	181300	5259254350	42350	42350	42350	42350	0
193	20241211	181200	5259254350	42350	42350	42350	42350	0
194	20241211	181100	5259254350	42350	42350	42350	42350	0
195	20241211	181000	5259254350	42350	42350	42350	42350	0
196	20241211	180900	5259254350	42350	42350	42350	42350	0
197	20241211	180800	5259254350	42350	42350	42350	42350	0
198	20241211	180700	5259254350	42350	42350	42350	42350	0
199	20241211	180600	5259254350	42350	42350	42350	42350	0
200	20241211	180500	5259254350	42350	42350	42350	42350	0
201	20241211	180400	5259254350	42350	42350	42350	42350	0
202	20241211	180300	5259254350	42350	42350	42350	42350	0
203	20241211	180200	5259254350	42350	42350	42350	42350	0
204	20241211	180100	5259254350	42350	42350	42350	42350	0
205	20241211	180000	5259254350	42350	42350	42350	42350	0
206	20241211	175900	5259254350	42350	42350	42350	42350	0
207	20241211	175800	5259254350	42350	42350	42350	42350	0
208	20241211	175700	5259254350	42350	42350	42350	42350	0
209	20241211	175600	5259254350	42350	42350	42350	42350	0
210	20241211	175500	5259254350	42350	42350	42350	42350	0
211	20241211	175400	5259254350	42350	42350	42350	42350	0
212	20241211	175300	5259254350	42350	42350	42350	42350	980
213	20241211	175200	5259254350	42350	42350	42350	42350	0
214	20241211	175100	5259254350	42350	42350	42350	42350	0
215	20241211	175000	5259254350	42350	42350	42350	42350	0
216	20241211	174900	5259254350	42350	42350	42350	42350	0
217	20241211	174800	5259254350	42350	42350	42350	42350	0
218	20241211	174700	5259254350	42350	42350	42350	42350	0
219	20241211	174600	5259254350	42350	42350	42350	42350	0
220	20241211	174500	5259254350	42350	42350	42350	42350	0
221	20241211	174400	5259254350	42350	42350	42350	42350	0
222	20241211	174300	5259254350	42350	42350	42350	42350	0
223	20241211	174200	5259254350	42350	42350	42350	42350	0
224	20241211	174100	5259254350	42350	42350	42350	42350	0
225	20241211	174000	5259254350	42350	42350	42350	42350	0
226	20241211	173900	5259254350	42350	42350	42350	42350	0
227	20241211	173800	5259254350	42350	42350	42350	42350	0
228	20241211	173700	5259254350	42350	42350	42350	42350	0
229	20241211	173600	5259254350	42350	42350	42350	42350	0
230	20241211	173500	5259254350	42350	42350	42350	42350	0
231	20241211	173400	5259254350	42350	42350	42350	42350	0
232	20241211	173300	5259254350	42350	42350	42350	42350	0
233	20241211	173200	5259254350	42350	42350	42350	42350	0
234	20241211	173100	5259254350	42350	42350	42350	42350	0
235	20241211	173000	5259254350	42350	42350	42350	42350	0
236	20241211	172900	5259254350	42350	42350	42350	42350	0
237	20241211	172800	5259254350	42350	42350	42350	42350	0
238	20241211	172700	5259254350	42350	42350	42350	42350	0
239	20241211	172600	5259254350	42350	42350	42350	42350	0
240	20241211	172500	5259254350	42350	42350	42350	42350	0
241	20241211	172400	5259254350	42350	42350	42350	42350	0
242	20241211	172300	5259254350	42350	42350	42350	42350	980
243	20241211	172200	5259254350	42350	42350	42350	42350	0
244	20241211	172100	5259254350	42350	42350	42350	42350	0
245	20241211	172000	5259254350	42350	42350	42350	42350	0
246	20241211	171900	5259254350	42350	42350	42350	42350	0
247	20241211	171800	5259254350	42350	42350	42350	42350	0
248	20241211	171700	5259254350	42350	42350	42350	42350	0
249	20241211	171600	5259254350	42350	42350	42350	42350	0
250	20241211	171500	5259254350	42350	42350	42350	42350	0
251	20241211	171400	5259254350	42350	42350	42350	42350	0
252	20241211	171300	5259254350	42350	42350	42350	42350	0
253	20241211	171200	5259254350	42350	42350	42350	42350	0
254	20241211	171100	5259254350	42350	42350	42350	42350	0
255	20241211	171000	5259254350	42350	42350	42350	42350	0
256	20241211	170900	5259254350	42350	42350	42350	42350	0
257	20241211	170800	5259254350	42350	42350	42350	42350	0
258	20241211	170700	5259254350	42350	42350	42350	42350	0
259	20241211	170600	5259254350	42350	42350	42350	42350	0
260	20241211	170500	5259254350	42350	42350	42350	42350	0
261	20241211	170400	5259254350	42350	42350	42350	42350	0
262	20241211	170300	5259254350	42350	42350	42350	42350	0
263	20241211	170200	5259254350	42350	42350	42350	42350	0
264	20241211	170100	5259254350	42350	42350	42350	42350	0
265	20241211	170000	5259254350	42350	42350	42350	42350	0
266	20241211	165900	5259254350	42350	42350	42350	42350	0
267	20241211	165800	5259254350	42350	42350	42350	42350	0
268	20241211	165700	5259254350	42350	42350	42350	42350	0
269	20241211	165600	5259254350	42350	42350	42350	42350	0
270	20241211	165500	5259254350	42350	42350	42350	42350	0
271	20241211	165400	5259254350	42350	42350	42350	42350	0
272	20241211	165300	5259254350	42350	42350	42350	42350	980
273	20241211	165200	5259254350	42350	42350	42350	42350	0
274	20241211	165100	5259254350	42350	42350	42350	42350	0
275	20241211	165000	5259254350	42350	42350	42350	42350	0
276	20241211	164900	5259254350	42350	42350	42350	42350	0
277	20241211	164800	5259254350	42350	42350	42350	42350	0
278	20241211	164700	5259254350	42350	42350	42350	42350	0
279	20241211	164600	5259254350	42350	42350	42350	42350	0
280	20241211	164500	5259254350	42350	42350	42350	42350	0
281	20241211	164400	5259254350	42350	42350	42350	42350	0
282	20241211	164300	5259254350	42350	42350	42350	42350	0
283	20241211	164200	5259254350	42350	42350	42350	42350	0
284	20241211	164100	5259254350	42350	42350	42350	42350	0
285	20241211	164000	5259254350	42350	42350	42350	42350	0
286	20241211	163900	5259254350	42350	42350	42350	42350	0
287	20241211	163800	5259254350	42350	42350	42350	42350	0
288	20241211	163700	5259254350	42350	42350	42350	42350	0
289	20241211	163600	5259254350	42350	42350	42350	42350	0
290	20241211	163500	5259254350	42350	42350	42350	42350	0
291	20241211	163400	5259254350	42350	42350	42350	42350	0
292	20241211	163300	5259254350	42350	42350	42350	42350	0
293	20241211	163200	5259254350	42350	42350	42350	42350	0
294	20241211	163100	5259254350	42350	42350	42350	42350	0
295	20241211	163000	5259254350	42350	42350	42350	42350	0
296	20241211	162900	5259254350	42350	42350	42350	42350	0
297	20241211	162800	5259254350	42350	42350	42350	42350	0
298	20241211	162700	5259254350	42350	42350	42350	42350	0
299	20241211	162600	5259254350	42350	42350	42350	42350	0
300	20241211	162500	5259254350	42350	42350	42350	42350	0
301	20241211	162400	5259254350	42350	42350	42350	42350	0
302	20241211	162300	5259254350	42350	42350	42350	42350	980
303	20241211	162200	5259254350	42350	42350	42350	42350	0
304	20241211	162100	5259254350	42350	42350	42350	42350	0
305	20241211	162000	5259254350	42350	42350	42350	42350	0
306	20241211	161900	5259254350	42350	42350	42350	42350	0
307	20241211	161800	5259254350	42350	42350	42350	42350	0
308	20241211	161700	5259254350	42350	42350	42350	42350	0
309	20241211	161600	5259254350	42350	42350	42350	42350	0
310	20241211	161500	5259254350	42350	42350	42350	42350	0
311	20241211	161400	5259254350	42350	42350	42350	42350	0
312	20241211	161300	5259254350	42350	42350	42350	42350	0
313	20241211	161200	5259254350	42350	42350	42350	42350	0
314	20241211	161100	5259254350	42350	42350	42350	42350	0
315	20241211	161000	5259254350	42350	42350	42350	42350	0
316	20241211	160900	5259254350	42350	42350	42350	42350	0
317	20241211	160800	5259254350	42350	42350	42350	42350	0
318	20241211	160700	5259254350	42350	42350	42350	42350	0
319	20241211	160600	5259254350	42350	42350	42350	42350	0
320	20241211	160500	5259254350	42350	42350	42350	42350	0
321	20241211	160400	5259254350	42350	42350	42350	42350	0
322	20241211	160300	5259254350	42350	42350	42350	42350	0
323	20241211	160200	5259254350	42350	42350	42350	42350	0
324	20241211	160100	5259254350	42350	42350	42350	42350	0
325	20241211	160000	5259254350	42350	42350	42350	42350	0
326	20241211	155900	5259254350	42350	42350	42350	42350	0
327	20241211	155800	5259254350	42350	42350	42350	42350	0
328	20241211	155700	5259254350	42350	42350	42350	42350	0
329	20241211	155600	5259254350	42350	42350	42350	42350	0
330	20241211	155500	5259254350	42350	42350	42350	42350	0
331	20241211	155400	5259254350	42350	42350	42350	42350	0
332	20241211	155300	5259254350	42350	42350	42350	42350	980
333	20241211	155200	5259254350	42350	42350	42350	42350	0
334	20241211	155100	5259254350	42350	42350	42350	42350	0
335	20241211	155000	5259254350	42350	42350	42350	42350	0
336	20241211	154900	5259254350	42350	42350	42350	42350	0
337	20241211	154800	5259254350	42350	42350	42350	42350	0
338	20241211	154700	5259254350	42350	42350	42350	42350	0
339	20241211	154600	5259254350	42350	42350	42350	42350	0
340	20241211	154500	5259254350	42350	42350	42350	42350	0
341	20241211	154400	5259254350	42350	42350	42350	42350	0
342	20241211	154300	5259254350	42350	42350	42350	42350	0
343	20241211	154200	5259254350	42350	42350	42350	42350	0
344	20241211	154100	5259254350	42350	42350	42350	42350	0
345	20241211	154000	5259254350	42350	42350	42350	42350	0
346	20241211	153900	5259254350	42350	42350	42350	42350	0
347	20241211	153800	5259254350	42350	42350	42350	42350	0
348	20241211	153700	5259254350	42350	42350	42350	42350	0
349	20241211	153600	5259254350	42350	42350	42350	42350	0
350	20241211	153500	5259254350	42350	42350	42350	42350	0
351	20241211	153400	5259254350	42350	42350	42350	42350	0
352	20241211	153300	5259254350	42350	42350	42350	42350	0
353	20241211	153200	5259254350	42350	42350	42350	42350	0
354	20241211	153100	5259254350	42350	42350	42350	42350	0
355	20241211	153000	5259254350	42350	42350	42350	42350	980
356	20241211	152900	5217751350	42250	42250	42250	42250	0
357	20241211	152800	5217751350	42250	42250	42250	42250	0
358	20241211	152700	5217751350	42250	42250	42250	42250	0
359	20241211	152600	5217751350	42250	42250	42250	42250	0
360	20241211	152500	5217751350	42250	42250	42250	42250	0
361	20241211	152400	5217751350	42250	42250	42250	42250	0
362	20241211	152300	5217751350	42250	42250	42250	42250	0
363	20241211	152200	5217751350	42250	42250	42250	42250	0
364	20241211	152100	5217751350	42250	42250	42250	42250	0
365	20241211	152000	5217751350	42250	42250	42250	42250	0
366	20241211	151900	5217751350	42250	42250	42300	42250	112
367	20241211	151800	5213017450	42250	42250	42300	42250	36
368	20241211	151700	5211495800	42250	42250	42300	42250	117
369	20241211	151600	5206547300	42300	42200	42300	42200	24
370	20241211	151500	5205533000	42250	42250	42250	42250	137
371	20241211	151400	5199744750	42300	42200	42300	42200	138
372	20241211	151300	5193910500	42250	42200	42300	42200	97
373	20241211	151200	5189814200	42250	42250	42250	42150	49
374	20241211	151100	5187744300	42250	42150	42250	42100	112
375	20241211	151000	5183021450	42200	42250	42300	42150	92
376	20241211	150900	5179135500	42300	42200	42300	42200	645
377	20241211	150800	5151886000	42200	42150	42250	42150	408
378	20241211	150700	5134688250	42100	42100	42150	42050	538
379	20241211	150600	5112033050	42150	42150	42150	42100	51
380	20241211	150500	5109884250	42150	42150	42150	42100	76
381	20241211	150400	5106683400	42150	42250	42250	42150	884
382	20241211	150300	5069368150	42300	42300	42300	42250	23
383	20241211	150200	5068395400	42300	42250	42400	42250	454
384	20241211	150100	5049170750	42300	42300	42350	42300	23
385	20241211	150000	5048197650	42300	42300	42350	42250	137
386	20241211	145900	5042402300	42300	42300	42350	42250	249
387	20241211	145800	5031860550	42250	42300	42300	42250	43
388	20241211	145700	5030042850	42300	42350	42350	42300	239
389	20241211	145600	5019931950	42350	42350	42350	42300	26
390	20241211	145500	5018831300	42300	42350	42350	42300	74
391	20241211	145400	5015697600	42300	42200	42350	42200	415
392	20241211	145300	4998146600	42250	42250	42250	42200	497
393	20241211	145200	4977148700	42250	42200	42250	42200	478
394	20241211	145100	4956967750	42200	42150	42200	42150	208
395	20241211	145000	4948200450	42150	42100	42150	42100	503
396	20241211	144900	4927013600	42050	42100	42100	42050	13
397	20241211	144800	4926466700	42100	42050	42100	42050	10
398	20241211	144700	4926046000	42050	42050	42100	42050	46
399	20241211	144600	4924110300	42100	42050	42100	42000	126
400	20241211	144500	4918811550	42050	42100	42100	42050	185
401	20241211	144400	4911030900	42050	42050	42100	42050	48
402	20241211	144300	4909012450	42100	42050	42100	42050	21
403	20241211	144200	4908128700	42100	42100	42100	42050	39
404	20241211	144100	4906487300	42100	42050	42100	42050	12
405	20241211	144000	4905982300	42050	42100	42100	42000	26
406	20241211	143900	4904888450	42050	42100	42100	42050	71
407	20241211	143800	4901902200	42100	42050	42100	42050	244
408	20241211	143700	4891630650	42050	42050	42100	42000	43
409	20241211	143600	4889822500	42050	42050	42100	42000	199
410	20241211	143500	4881454350	42050	42050	42100	42050	30
411	20241211	143400	4880191650	42050	42100	42100	42050	16
412	20241211	143300	4879518350	42050	42100	42150	42050	83
413	20241211	143200	4876023000	42100	42100	42150	42050	29
414	20241211	143100	4874802350	42150	42100	42150	42100	301
415	20241211	143000	4862115500	42150	42000	42150	42000	254
416	20241211	142900	4851432700	42050	41950	42050	41950	782
417	20241211	142800	4818589000	42000	41950	42000	41950	101
418	20241211	142700	4814347300	42000	41950	42000	41950	487
419	20241211	142600	4793906900	41950	41950	41950	41900	81
420	20241211	142500	4790509050	41950	41900	41950	41850	382
421	20241211	142400	4774502150	41850	41800	41850	41800	10
422	20241211	142300	4774083800	41850	41850	41850	41800	39
423	20241211	142200	4772451900	41850	41900	41900	41850	96
424	20241211	142100	4768433800	41850	41900	41900	41850	142
425	20241211	142000	4762489950	41850	41800	41850	41800	401
426	20241211	141900	4745709300	41750	41800	41800	41750	28
427	20241211	141800	4744540250	41800	41750	41800	41750	73
428	20241211	141700	4741490300	41700	41750	41750	41700	169
429	20241211	141600	4734434900	41750	41750	41750	41700	66
430	20241211	141500	4731679550	41700	41700	41750	41700	41
431	20241211	141400	4729968750	41700	41700	41700	41700	6
432	20241211	141300	4729718550	41750	41700	41750	41700	43
433	20241211	141200	4727923850	41700	41750	41750	41700	142
434	20241211	141100	4721995600	41750	41750	41750	41750	8
435	20241211	141000	4721661600	41750	41700	41750	41700	45
436	20241211	140900	4719784550	41700	41750	41750	41700	14
437	20241211	140800	4719200700	41700	41700	41750	41700	46
438	20241211	140700	4717281350	41700	41700	41700	41700	8
439	20241211	140600	4716947750	41750	41750	41750	41700	38
440	20241211	140500	4715361400	41700	41800	41800	41700	125
441	20241211	140400	4710137100	41800	41800	41800	41800	8
442	20241211	140300	4709802700	41750	41800	41800	41750	15
443	20241211	140200	4709176050	41750	41750	41800	41750	34
444	20241211	140100	4707756500	41750	41750	41800	41750	29
445	20241211	140000	4706544650	41800	41900	41950	41800	573
446	20241211	135900	4682552250	41900	41900	41900	41850	34
447	20241211	135800	4681128100	41850	41800	41900	41800	75
448	20241211	135700	4677989200	41800	41800	41800	41800	224
449	20241211	135600	4668626000	41850	41750	41850	41750	31
450	20241211	135500	4667329100	41700	41700	41700	41700	12
451	20241211	135400	4666828700	41850	41750	41850	41750	73
452	20241211	135300	4663777600	41700	41650	41700	41650	9
453	20241211	135200	4663402350	41700	41700	41700	41700	2
454	20241211	135100	4663318950	41700	41750	41750	41700	242
455	20241211	135000	4653215550	41700	41700	41700	41650	84
456	20241211	134900	4649712800	41650	41650	41700	41650	53
457	20241211	134800	4647504200	41650	41650	41650	41650	13
458	20241211	134700	4646962750	41650	41700	41700	41650	8
459	20241211	134600	4646629500	41700	41600	41700	41600	47
460	20241211	134500	4644671300	41600	41700	41700	41600	491
461	20241211	134400	4624221150	41700	41750	41750	41700	372
462	20241211	134300	4608695150	41800	41750	41800	41750	27
463	20241211	134200	4607566700	41750	41800	41800	41750	34
464	20241211	134100	4606146000	41750	41800	41800	41750	376
465	20241211	134000	4590441450	41800	41850	41850	41800	62
466	20241211	133900	4587847400	41800	41800	41850	41800	145
467	20241211	133800	4581784350	41800	41800	41800	41750	35
468	20241211	133700	4580322100	41800	41850	41850	41800	166
469	20241211	133600	4573382200	41850	41800	41850	41800	230
470	20241211	133500	4563757200	41800	41700	41850	41700	56
471	20241211	133400	4561418100	41700	41700	41750	41700	32
472	20241211	133300	4560082550	41750	41700	41750	41700	9
473	20241211	133200	4559706850	41700	41700	41750	41700	37
474	20241211	133100	4558162800	41700	41700	41700	41700	7
475	20241211	133000	4557870900	41700	41750	41750	41700	13
476	20241211	132900	4557328500	41750	41600	41750	41600	89
477	20241211	132800	4553617400	41600	41700	41700	41600	865
478	20241211	132700	4517597200	41700	41700	41700	41700	25
479	20241211	132600	4516554700	41750	41850	41850	41700	776
480	20241211	132500	4484130400	41850	41850	41850	41850	12
481	20241211	132400	4483628200	41850	41750	41850	41750	184
482	20241211	132300	4475936700	41750	41800	41800	41750	13
483	20241211	132200	4475393600	41800	41750	41800	41750	31
484	20241211	132100	4474098200	41750	41750	41750	41750	10
485	20241211	132000	4473680700	41750	41750	41800	41750	36
486	20241211	131900	4472176550	41750	41750	41750	41750	63
487	20241211	131800	4469546300	41750	41750	41750	41750	11
488	20241211	131700	4469087050	41750	41800	41850	41750	305
489	20241211	131600	4456337900	41800	41850	41850	41800	15
490	20241211	131500	4455710500	41800	41800	41800	41800	8
491	20241211	131400	4455376100	41750	41800	41800	41750	65
492	20241211	131300	4452659550	41800	41800	41850	41800	16
493	20241211	131200	4451990350	41850	41800	41850	41800	201
494	20241211	131100	4443579000	41800	41800	41800	41800	3
495	20241211	131000	4443453600	41800	41750	41850	41750	25
496	20241211	130900	4442408750	41800	41750	41800	41750	38
497	20241211	130800	4440821850	41700	41750	41750	41700	32
498	20241211	130700	4439486300	41700	41750	41750	41700	57
499	20241211	130600	4437109300	41700	41700	41750	41700	24
500	20241211	130500	4436108100	41750	41750	41750	41750	24
501	20241211	130400	4435106100	41700	41700	41700	41700	19
502	20241211	130300	4434313800	41750	41700	41800	41700	247
503	20241211	130200	4424001750	41700	41650	41700	41650	20
504	20241211	130100	4423168100	41650	41650	41650	41650	3
505	20241211	130000	4423043150	41700	41700	41750	41700	107
506	20241211	125900	4418577000	41700	41700	41700	41650	72
507	20241211	125800	4415575100	41700	41700	41700	41700	167
508	20241211	125700	4408611200	41650	41650	41700	41650	16
509	20241211	125600	4407944550	41700	41700	41700	41650	61
510	20241211	125500	4405401250	41650	41750	41750	41650	126
511	20241211	125400	4400147250	41750	41750	41750	41700	42
512	20241211	125300	4398394100	41750	41700	41750	41700	102
513	20241211	125200	4394136050	41700	41700	41700	41700	11
514	20241211	125100	4393677350	41700	41650	41700	41650	87
515	20241211	125000	4390050550	41650	41650	42350	41600	1894
516	20241211	124900	4310606050	41650	41550	42050	41550	888
517	20241211	124800	4273536150	41550	41600	41600	41550	23
518	20241211	124700	4272579400	41550	41550	41550	41550	26
519	20241211	124600	4271499100	41600	41600	41600	41550	32
520	20241211	124500	4270167950	41550	41550	41550	41550	13
521	20241211	124400	4269627800	41550	41600	41600	41550	389
522	20241211	124300	4253446350	41600	41700	41700	41600	402
523	20241211	124200	4236706500	41700	41700	41700	41700	56
524	20241211	124100	4234371300	41700	41700	41700	41700	17
525	20241211	124000	4233662400	41750	41700	41750	41650	53
526	20241211	123900	4231452400	41700	41700	41750	41650	206
527	20241211	123800	4222856700	41700	41650	41750	41650	59
528	20241211	123700	4220395400	41700	41650	41700	41650	13
529	20241211	123600	4219853750	41650	41700	41700	41650	137
530	20241211	123500	4214141100	41750	41850	41850	41750	1714
531	20241211	123400	4142422400	41850	41850	41850	41850	2
532	20241211	123300	4142338700	41850	41900	41900	41850	41
533	20241211	123200	4140621300	41850	41850	41850	41850	23
534	20241211	123100	4139658750	41850	41850	41900	41850	43
535	20241211	123000	4137858050	41850	41850	41850	41850	12
536	20241211	122900	4137355850	41900	41900	41950	41850	267
537	20241211	122800	4126167700	41900	41950	41950	41900	6
538	20241211	122700	4125916200	41900	41900	41900	41900	9
539	20241211	122600	4125539100	41900	41900	41950	41900	111
540	20241211	122500	4120887050	41950	42000	42000	41950	131
541	20241211	122400	4115385950	42000	41950	42050	41950	43
542	20241211	122300	4113579900	41950	42000	42000	41950	23
543	20241211	122200	4112614300	41950	41950	41950	41950	88
544	20241211	122100	4108922700	41950	41950	41950	41900	13
545	20241211	122000	4108377500	42000	41950	42000	41900	19
546	20241211	121900	4107580500	41950	41900	41950	41850	58
547	20241211	121800	4105148100	41900	41850	42000	41850	98
548	20241211	121700	4101035000	41800	41850	41850	41800	7
549	20241211	121600	4100742250	41900	41800	41900	41800	115
550	20241211	121500	4095924650	41800	41800	41800	41800	8
551	20241211	121400	4095590250	41800	41750	41800	41700	288
552	20241211	121300	4083566450	41700	41750	41750	41700	355
553	20241211	121200	4068760700	41750	41750	41750	41700	32
554	20241211	121100	4067425050	41700	41700	41700	41700	22
555	20241211	121000	4066507650	41650	41700	41750	41650	304
556	20241211	120900	4053816500	41650	41650	41700	41600	297
557	20241211	120800	4041443050	41700	41750	41750	41700	618
558	20241211	120700	4015647900	41750	41750	41800	41750	33
559	20241211	120600	4014268700	41750	41850	41850	41750	185
560	20241211	120500	4006531950	41850	41850	41850	41850	36
561	20241211	120400	4005025350	41800	41800	41800	41750	61
562	20241211	120300	4002476000	41800	41900	41900	41750	258
563	20241211	120200	3991685800	41900	41850	41950	41850	16
564	20241211	120100	3991015400	41850	41950	41950	41850	2
565	20241211	120000	3990931600	41900	41900	41900	41900	150
566	20241211	115900	3984646600	41900	41800	41900	41800	56
567	20241211	115800	3982301900	41800	41800	41800	41800	12
568	20241211	115700	3981800300	41850	41800	41850	41800	24
569	20241211	115600	3980795950	41800	41850	41850	41800	103
570	20241211	115500	3976489850	41850	41950	41950	41850	357
571	20241211	115400	3961535450	41900	41900	41900	41900	29
572	20241211	115300	3960320350	41900	41950	42000	41900	132
573	20241211	115200	3954783900	41950	41950	42000	41950	15
574	20241211	115100	3954154600	42000	41900	42000	41900	158
575	20241211	115000	3947519700	42000	41950	42000	41950	126
576	20241211	114900	3942232800	42000	41950	42000	41950	13
577	20241211	114800	3941686950	41950	41950	41950	41950	15
578	20241211	114700	3941057700	41900	41900	41950	41900	33
579	20241211	114600	3939673850	41900	42000	42000	41900	96
580	20241211	114500	3935646950	42000	41900	42000	41900	86
581	20241211	114400	3932039400	41900	41850	41900	41850	25
582	20241211	114300	3930992350	41850	41950	41950	41850	78
583	20241211	114200	3927720650	41900	41850	41900	41800	39
584	20241211	114100	3926087000	41800	41850	41850	41800	6
585	20241211	114000	3925836150	41850	41850	41900	41850	113
586	20241211	113900	3921102650	41800	41750	41800	41750	17
587	20241211	113800	3920392200	41750	41850	41900	41750	328
588	20241211	113700	3906652050	41900	41800	41900	41800	128
589	20241211	113600	3901290550	41850	41750	41850	41750	45
590	20241211	113500	3899409600	41750	41700	41750	41700	41
591	20241211	113400	3897698200	41700	41850	41850	41700	62
592	20241211	113300	3895105250	41850	41850	41850	41850	133
593	20241211	113200	3889539200	41850	41900	41900	41850	135
594	20241211	113100	3883886000	41900	41800	41900	41800	32
595	20241211	113000	3882547000	41850	41700	41850	41700	78
596	20241211	112900	3879286950	41750	41700	41750	41600	29
597	20241211	112800	3878077850	41700	41700	41750	41600	483
598	20241211	112700	3857961750	41700	41700	41700	41700	7
599	20241211	112600	3857669850	41750	41700	41750	41700	92
600	20241211	112500	3853828950	41700	41700	41750	41700	55
601	20241211	112400	3851534300	41700	41750	41800	41700	125
602	20241211	112300	3846315250	41750	41650	41750	41650	63
603	20241211	112200	3843686150	41650	41550	41650	41550	259
604	20241211	112100	3832901850	41550	41600	41600	41550	38
605	20241211	112000	3831322700	41600	41650	41650	41550	2888
606	20241211	111900	3711303050	41650	41650	41700	41650	97
607	20241211	111800	3707262550	41700	41750	41750	41700	373
608	20241211	111700	3691703600	41750	41750	41750	41750	22
609	20241211	111600	3690785100	41700	41750	41750	41700	24
610	20241211	111500	3689783150	41700	41750	41750	41700	310
611	20241211	111400	3676856100	41700	41750	41800	41700	1512
612	20241211	111300	3613657600	41750	41850	41850	41750	161
613	20241211	111200	3606928650	41800	41750	41800	41750	201
614	20241211	111100	3598534700	41650	41650	41750	41650	540
615	20241211	111000	3576022300	41650	41850	41850	41650	1483
616	20241211	110900	3514106600	41850	41850	41850	41800	269
617	20241211	110800	3502849100	41850	41800	41900	41800	194
618	20241211	110700	3494735050	41800	41750	41800	41750	382
619	20241211	110600	3478770950	41800	41850	41900	41800	781
620	20241211	110500	3446111300	41850	41900	41900	41850	399
621	20241211	110400	3429409750	41950	41900	41950	41900	103
622	20241211	110300	3425094000	41900	41950	41950	41850	403
623	20241211	110200	3408208150	41900	42000	42000	41900	268
624	20241211	110100	3396962900	42000	42000	42100	42000	116
625	20241211	110000	3392085350	41950	41950	41950	41900	187
626	20241211	105900	3384240750	42000	41950	42000	41950	87
627	20241211	105800	3380591050	41900	41900	41950	41900	156
628	20241211	105700	3374052150	41900	42000	42000	41900	663
629	20241211	105600	3346268500	41950	42050	42050	41950	135
630	20241211	105500	3340595050	42050	42050	42100	42050	22
631	20241211	105400	3339669850	42050	42050	42050	42050	31
632	20241211	105300	3338366300	42000	41950	42050	41900	823
633	20241211	105200	3303828100	41950	42000	42000	41950	534
634	20241211	105100	3281405050	41950	42050	42050	41950	1093
635	20241211	105000	3235494400	42100	42150	42150	42100	342
636	20241211	104900	3221095200	42200	42150	42200	42150	119
637	20241211	104800	3216075800	42200	42250	42250	42150	155
638	20241211	104700	3209534650	42100	42250	42250	42100	772
639	20241211	104600	3176984900	42300	42250	42300	42250	40
640	20241211	104500	3175293150	42250	42250	42250	42250	3
641	20241211	104400	3175166400	42350	42300	42350	42300	441
642	20241211	104300	3156497700	42300	42300	42300	42300	326
643	20241211	104200	3142707900	42250	42250	42300	42250	114
644	20241211	104100	3137886400	42300	42250	42300	42250	54
645	20241211	104000	3135603750	42250	42250	42250	42250	20
646	20241211	103900	3134758750	42250	42200	42250	42200	115
647	20241211	103800	3129901400	42200	42150	42200	42150	313
648	20241211	103700	3116706900	42150	42100	42150	42100	241
649	20241211	103600	3106553150	42100	42150	42150	42100	17
650	20241211	103500	3105836800	42150	42200	42200	42150	94
651	20241211	103400	3101873850	42200	42150	42200	42150	11
652	20241211	103300	3101409850	42150	42350	42350	42150	729
653	20241211	103200	3070631400	42300	42300	42350	42300	19
654	20241211	103100	3069827500	42300	42250	42300	42250	53
655	20241211	103000	3067587150	42250	42200	42250	42200	58
656	20241211	102900	3065137000	42300	42150	42300	42150	48
657	20241211	102800	3063111250	42150	42150	42150	42100	98
658	20241211	102700	3058980900	42200	42250	42250	42200	120
659	20241211	102600	3053916600	42250	42150	42250	42150	503
660	20241211	102500	3032691600	42150	42200	42200	42100	304
661	20241211	102400	3019877250	42200	42150	42200	42100	97
662	20241211	102300	3015787950	42150	42250	42250	42150	293
663	20241211	102200	3003426100	42200	42250	42250	42200	48
664	20241211	102100	3001398400	42200	42300	42300	42200	53
665	20241211	102000	2999160850	42350	42350	42400	42300	191
666	20241211	101900	2991071300	42350	42350	42350	42300	58
667	20241211	101800	2988615250	42300	42300	42400	42300	177
668	20241211	101700	2981119600	42300	42350	42350	42300	59
669	20241211	101600	2978621700	42300	42300	42300	42300	51
670	20241211	101500	2976464400	42300	42250	42350	42250	155
671	20241211	101400	2969907150	42250	42100	42250	42100	362
672	20241211	101300	2954623400	42150	42100	42250	42100	237
673	20241211	101200	2944627150	42050	42100	42100	42050	603
674	20241211	101100	2919258900	42100	42200	42200	42100	643
675	20241211	101000	2892176350	42200	42150	42200	42100	461
676	20241211	100900	2872733600	42150	42200	42200	42150	77
677	20241211	100800	2869487950	42200	42300	42300	42150	591
678	20241211	100700	2844554800	42350	42450	42450	42350	611
679	20241211	100600	2818628950	42450	42650	42650	42450	453
680	20241211	100500	2799354400	42650	42600	42650	42550	615
681	20241211	100400	2773151700	42550	42450	42600	42450	145
682	20241211	100300	2766986300	42450	42400	42450	42400	187
683	20241211	100200	2759052850	42350	42350	42350	42200	924
684	20241211	100100	2719989250	42400	42500	42550	42350	982
685	20241211	100000	2678294050	42550	42450	42600	42450	503
686	20241211	095900	2656896400	42450	42400	42450	42400	143
687	20241211	095800	2650828450	42450	42550	42600	42400	883
688	20241211	095700	2613365950	42600	42600	42600	42500	164
689	20241211	095600	2606382650	42550	42450	42550	42450	163
690	20241211	095500	2599455700	42450	42650	42650	42450	514
691	20241211	095400	2577584300	42650	42500	42650	42450	691
692	20241211	095300	2548197050	42500	42500	42550	42400	224
693	20241211	095200	2538677400	42500	42550	42650	42400	633
694	20241211	095100	2511736900	42600	42500	42650	42500	877
695	20241211	095000	2474350250	42550	42500	42600	42450	737
696	20241211	094900	2442994600	42550	42500	42550	42450	145
697	20241211	094800	2436835250	42500	42300	42500	42250	244
698	20241211	094700	2426486250	42200	42350	42400	42100	455
699	20241211	094600	2407254100	42300	42050	42300	42050	159
700	20241211	094500	2400536850	42050	42100	42150	42050	289
701	20241211	094400	2388371050	42100	42050	42100	42050	38
702	20241211	094300	2386771650	42150	42150	42150	42150	24
703	20241211	094200	2385760050	42150	41950	42150	41950	208
704	20241211	094100	2377025950	42000	42050	42050	41950	1448
705	20241211	094000	2316209750	42100	42050	42650	42050	939
706	20241211	093900	2276510300	42050	42000	42100	42000	100
707	20241211	093800	2272309050	42000	42000	42050	42000	62
708	20241211	093700	2269704350	41950	41950	42000	41850	71
709	20241211	093600	2266726100	41950	41750	41950	41700	566
710	20241211	093500	2243081550	41750	41500	41850	41400	8541
711	20241211	093400	1887220250	41550	42050	42050	41550	1843
712	20241211	093300	1810200300	42000	41950	42050	41950	81
713	20241211	093200	1806798200	41900	41950	41950	41900	334
714	20241211	093100	1792787250	41900	42100	42100	41900	397
715	20241211	093000	1776119250	42100	42050	42600	42000	432
716	20241211	092900	1757882150	42100	42000	42100	42000	720
717	20241211	092800	1727585600	42000	42100	42200	42000	268
718	20241211	092700	1716312000	42150	42000	42300	42000	423
719	20241211	092600	1698488000	41950	41950	41950	41850	471
720	20241211	092500	1678744800	41950	42050	42100	41850	1232
721	20241211	092400	1627002050	42050	42350	42350	42050	1249
722	20241211	092300	1574334000	42350	42400	42500	42300	1913
723	20241211	092200	1493204150	42400	42450	42500	42400	113
724	20241211	092100	1488406450	42450	42700	42700	42400	1117
725	20241211	092000	1440913100	42700	42250	42700	42250	4665
726	20241211	091900	1242765750	42250	42100	42250	42100	514
727	20241211	091800	1221049400	42050	42050	42100	42050	535
728	20241211	091700	1198530600	42050	42000	42100	41950	529
729	20241211	091600	1176303100	42000	42250	42250	42000	1041
730	20241211	091500	1132539300	42200	42350	42450	42200	1426
731	20241211	091400	1072147650	42350	42100	42500	41950	8186
732	20241211	091300	726586900	42100	42100	42250	42100	1509
733	20241211	091200	662989350	42100	41850	42100	41650	1635
734	20241211	091100	594496150	41750	42050	42050	41750	941
735	20241211	091000	555118150	42000	42000	42150	41950	1315
736	20241211	090900	499748600	42000	41750	42000	41650	3559
737	20241211	090800	350810100	41800	41550	41800	41550	505
738	20241211	090700	329769050	41600	41200	41800	41200	1975
739	20241211	090600	247351900	41150	41050	41400	41050	1195
740	20241211	090500	198206750	41050	40900	41050	40900	577
741	20241211	090400	174542750	40850	41000	41000	40850	442
742	20241211	090300	156451800	40900	41050	41050	40850	662
743	20241211	090200	129379650	40900	40800	40900	40750	122
744	20241211	090100	124399350	40800	40750	40950	40750	837
745	20241211	090000	90168150	40750	41150	41150	40700	2183