KissMeData/352820/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212600	65907353000	196800	196800	196800	196800	8336
3	20241204	212500	65907353000	196800	196800	196800	196800	0
4	20241204	212400	65907353000	196800	196800	196800	196800	0
5	20241204	212300	65907353000	196800	196800	196800	196800	0
6	20241204	212200	65907353000	196800	196800	196800	196800	0
7	20241204	212100	65907353000	196800	196800	196800	196800	0
8	20241204	212000	65907353000	196800	196800	196800	196800	0
9	20241204	211900	65907353000	196800	196800	196800	196800	0
10	20241204	211800	65907353000	196800	196800	196800	196800	0
11	20241204	211700	65907353000	196800	196800	196800	196800	0
12	20241204	211600	65907353000	196800	196800	196800	196800	0
13	20241204	211500	65907353000	196800	196800	196800	196800	0
14	20241204	211400	65907353000	196800	196800	196800	196800	0
15	20241204	211300	65907353000	196800	196800	196800	196800	0
16	20241204	211200	65907353000	196800	196800	196800	196800	0
17	20241204	211100	65907353000	196800	196800	196800	196800	0
18	20241204	211000	65907353000	196800	196800	196800	196800	0
19	20241204	210900	65907353000	196800	196800	196800	196800	0
20	20241204	210800	65907353000	196800	196800	196800	196800	0
21	20241204	210700	65907353000	196800	196800	196800	196800	0
22	20241204	210600	65907353000	196800	196800	196800	196800	0
23	20241204	210500	65907353000	196800	196800	196800	196800	0
24	20241204	210400	65907353000	196800	196800	196800	196800	0
25	20241204	210300	65907353000	196800	196800	196800	196800	0
26	20241204	210200	65907353000	196800	196800	196800	196800	0
27	20241204	210100	65907353000	196800	196800	196800	196800	0
28	20241204	210000	65907353000	196800	196800	196800	196800	0
29	20241204	205900	65907353000	196800	196800	196800	196800	0
30	20241204	205800	65907353000	196800	196800	196800	196800	0
31	20241204	205700	65907353000	196800	196800	196800	196800	0
32	20241204	205600	65907353000	196800	196800	196800	196800	8336
33	20241204	205500	65907353000	196800	196800	196800	196800	0
34	20241204	205400	65907353000	196800	196800	196800	196800	0
35	20241204	205300	65907353000	196800	196800	196800	196800	0
36	20241204	205200	65907353000	196800	196800	196800	196800	0
37	20241204	205100	65907353000	196800	196800	196800	196800	0
38	20241204	205000	65907353000	196800	196800	196800	196800	0
39	20241204	204900	65907353000	196800	196800	196800	196800	0
40	20241204	204800	65907353000	196800	196800	196800	196800	0
41	20241204	204700	65907353000	196800	196800	196800	196800	0
42	20241204	204600	65907353000	196800	196800	196800	196800	0
43	20241204	204500	65907353000	196800	196800	196800	196800	0
44	20241204	204400	65907353000	196800	196800	196800	196800	0
45	20241204	204300	65907353000	196800	196800	196800	196800	0
46	20241204	204200	65907353000	196800	196800	196800	196800	0
47	20241204	204100	65907353000	196800	196800	196800	196800	0
48	20241204	204000	65907353000	196800	196800	196800	196800	0
49	20241204	203900	65907353000	196800	196800	196800	196800	0
50	20241204	203800	65907353000	196800	196800	196800	196800	0
51	20241204	203700	65907353000	196800	196800	196800	196800	0
52	20241204	203600	65907353000	196800	196800	196800	196800	0
53	20241204	203500	65907353000	196800	196800	196800	196800	0
54	20241204	203400	65907353000	196800	196800	196800	196800	0
55	20241204	203300	65907353000	196800	196800	196800	196800	0
56	20241204	203200	65907353000	196800	196800	196800	196800	0
57	20241204	203100	65907353000	196800	196800	196800	196800	0
58	20241204	203000	65907353000	196800	196800	196800	196800	0
59	20241204	202900	65907353000	196800	196800	196800	196800	0
60	20241204	202800	65907353000	196800	196800	196800	196800	0
61	20241204	202700	65907353000	196800	196800	196800	196800	0
62	20241204	202600	65907353000	196800	196800	196800	196800	8336
63	20241204	202500	65907353000	196800	196800	196800	196800	0
64	20241204	202400	65907353000	196800	196800	196800	196800	0
65	20241204	202300	65907353000	196800	196800	196800	196800	0
66	20241204	202200	65907353000	196800	196800	196800	196800	0
67	20241204	202100	65907353000	196800	196800	196800	196800	0
68	20241204	202000	65907353000	196800	196800	196800	196800	0
69	20241204	201900	65907353000	196800	196800	196800	196800	0
70	20241204	201800	65907353000	196800	196800	196800	196800	0
71	20241204	201700	65907353000	196800	196800	196800	196800	0
72	20241204	201600	65907353000	196800	196800	196800	196800	0
73	20241204	201500	65907353000	196800	196800	196800	196800	0
74	20241204	201400	65907353000	196800	196800	196800	196800	0
75	20241204	201300	65907353000	196800	196800	196800	196800	0
76	20241204	201200	65907353000	196800	196800	196800	196800	0
77	20241204	201100	65907353000	196800	196800	196800	196800	0
78	20241204	201000	65907353000	196800	196800	196800	196800	0
79	20241204	200900	65907353000	196800	196800	196800	196800	0
80	20241204	200800	65907353000	196800	196800	196800	196800	0
81	20241204	200700	65907353000	196800	196800	196800	196800	0
82	20241204	200600	65907353000	196800	196800	196800	196800	0
83	20241204	200500	65907353000	196800	196800	196800	196800	0
84	20241204	200400	65907353000	196800	196800	196800	196800	0
85	20241204	200300	65907353000	196800	196800	196800	196800	0
86	20241204	200200	65907353000	196800	196800	196800	196800	0
87	20241204	200100	65907353000	196800	196800	196800	196800	0
88	20241204	200000	65907353000	196800	196800	196800	196800	0
89	20241204	195900	65907353000	196800	196800	196800	196800	0
90	20241204	195800	65907353000	196800	196800	196800	196800	0
91	20241204	195700	65907353000	196800	196800	196800	196800	0
92	20241204	195600	65907353000	196800	196800	196800	196800	8336
93	20241204	195500	65907353000	196800	196800	196800	196800	0
94	20241204	195400	65907353000	196800	196800	196800	196800	0
95	20241204	195300	65907353000	196800	196800	196800	196800	0
96	20241204	195200	65907353000	196800	196800	196800	196800	0
97	20241204	195100	65907353000	196800	196800	196800	196800	0
98	20241204	195000	65907353000	196800	196800	196800	196800	0
99	20241204	194900	65907353000	196800	196800	196800	196800	0
100	20241204	194800	65907353000	196800	196800	196800	196800	0
101	20241204	194700	65907353000	196800	196800	196800	196800	0
102	20241204	194600	65907353000	196800	196800	196800	196800	0
103	20241204	194500	65907353000	196800	196800	196800	196800	0
104	20241204	194400	65907353000	196800	196800	196800	196800	0
105	20241204	194300	65907353000	196800	196800	196800	196800	0
106	20241204	194200	65907353000	196800	196800	196800	196800	0
107	20241204	194100	65907353000	196800	196800	196800	196800	0
108	20241204	194000	65907353000	196800	196800	196800	196800	0
109	20241204	193900	65907353000	196800	196800	196800	196800	0
110	20241204	193800	65907353000	196800	196800	196800	196800	0
111	20241204	193700	65907353000	196800	196800	196800	196800	0
112	20241204	193600	65907353000	196800	196800	196800	196800	0
113	20241204	193500	65907353000	196800	196800	196800	196800	0
114	20241204	193400	65907353000	196800	196800	196800	196800	0
115	20241204	193300	65907353000	196800	196800	196800	196800	0
116	20241204	193200	65907353000	196800	196800	196800	196800	0
117	20241204	193100	65907353000	196800	196800	196800	196800	0
118	20241204	193000	65907353000	196800	196800	196800	196800	0
119	20241204	192900	65907353000	196800	196800	196800	196800	0
120	20241204	192800	65907353000	196800	196800	196800	196800	0
121	20241204	192700	65907353000	196800	196800	196800	196800	0
122	20241204	192600	65907353000	196800	196800	196800	196800	8336
123	20241204	192500	65907353000	196800	196800	196800	196800	0
124	20241204	192400	65907353000	196800	196800	196800	196800	0
125	20241204	192300	65907353000	196800	196800	196800	196800	0
126	20241204	192200	65907353000	196800	196800	196800	196800	0
127	20241204	192100	65907353000	196800	196800	196800	196800	0
128	20241204	192000	65907353000	196800	196800	196800	196800	0
129	20241204	191900	65907353000	196800	196800	196800	196800	0
130	20241204	191800	65907353000	196800	196800	196800	196800	0
131	20241204	191700	65907353000	196800	196800	196800	196800	0
132	20241204	191600	65907353000	196800	196800	196800	196800	0
133	20241204	191500	65907353000	196800	196800	196800	196800	0
134	20241204	191400	65907353000	196800	196800	196800	196800	0
135	20241204	191300	65907353000	196800	196800	196800	196800	0
136	20241204	191200	65907353000	196800	196800	196800	196800	0
137	20241204	191100	65907353000	196800	196800	196800	196800	0
138	20241204	191000	65907353000	196800	196800	196800	196800	0
139	20241204	190900	65907353000	196800	196800	196800	196800	0
140	20241204	190800	65907353000	196800	196800	196800	196800	0
141	20241204	190700	65907353000	196800	196800	196800	196800	0
142	20241204	190600	65907353000	196800	196800	196800	196800	0
143	20241204	190500	65907353000	196800	196800	196800	196800	0
144	20241204	190400	65907353000	196800	196800	196800	196800	0
145	20241204	190300	65907353000	196800	196800	196800	196800	0
146	20241204	190200	65907353000	196800	196800	196800	196800	0
147	20241204	190100	65907353000	196800	196800	196800	196800	0
148	20241204	190000	65907353000	196800	196800	196800	196800	0
149	20241204	185900	65907353000	196800	196800	196800	196800	0
150	20241204	185800	65907353000	196800	196800	196800	196800	0
151	20241204	185700	65907353000	196800	196800	196800	196800	0
152	20241204	185600	65907353000	196800	196800	196800	196800	8336
153	20241204	185500	65907353000	196800	196800	196800	196800	0
154	20241204	185400	65907353000	196800	196800	196800	196800	0
155	20241204	185300	65907353000	196800	196800	196800	196800	0
156	20241204	185200	65907353000	196800	196800	196800	196800	0
157	20241204	185100	65907353000	196800	196800	196800	196800	0
158	20241204	185000	65907353000	196800	196800	196800	196800	0
159	20241204	184900	65907353000	196800	196800	196800	196800	0
160	20241204	184800	65907353000	196800	196800	196800	196800	0
161	20241204	184700	65907353000	196800	196800	196800	196800	0
162	20241204	184600	65907353000	196800	196800	196800	196800	0
163	20241204	184500	65907353000	196800	196800	196800	196800	0
164	20241204	184400	65907353000	196800	196800	196800	196800	0
165	20241204	184300	65907353000	196800	196800	196800	196800	0
166	20241204	184200	65907353000	196800	196800	196800	196800	0
167	20241204	184100	65907353000	196800	196800	196800	196800	0
168	20241204	184000	65907353000	196800	196800	196800	196800	0
169	20241204	183900	65907353000	196800	196800	196800	196800	0
170	20241204	183800	65907353000	196800	196800	196800	196800	0
171	20241204	183700	65907353000	196800	196800	196800	196800	0
172	20241204	183600	65907353000	196800	196800	196800	196800	0
173	20241204	183500	65907353000	196800	196800	196800	196800	0
174	20241204	183400	65907353000	196800	196800	196800	196800	0
175	20241204	183300	65907353000	196800	196800	196800	196800	0
176	20241204	183200	65907353000	196800	196800	196800	196800	0
177	20241204	183100	65907353000	196800	196800	196800	196800	0
178	20241204	183000	65907353000	196800	196800	196800	196800	0
179	20241204	182900	65907353000	196800	196800	196800	196800	0
180	20241204	182800	65907353000	196800	196800	196800	196800	0
181	20241204	182700	65907353000	196800	196800	196800	196800	0
182	20241204	182600	65907353000	196800	196800	196800	196800	8336
183	20241204	182500	65907353000	196800	196800	196800	196800	0
184	20241204	182400	65907353000	196800	196800	196800	196800	0
185	20241204	182300	65907353000	196800	196800	196800	196800	0
186	20241204	182200	65907353000	196800	196800	196800	196800	0
187	20241204	182100	65907353000	196800	196800	196800	196800	0
188	20241204	182000	65907353000	196800	196800	196800	196800	0
189	20241204	181900	65907353000	196800	196800	196800	196800	0
190	20241204	181800	65907353000	196800	196800	196800	196800	0
191	20241204	181700	65907353000	196800	196800	196800	196800	0
192	20241204	181600	65907353000	196800	196800	196800	196800	0
193	20241204	181500	65907353000	196800	196800	196800	196800	0
194	20241204	181400	65907353000	196800	196800	196800	196800	0
195	20241204	181300	65907353000	196800	196800	196800	196800	0
196	20241204	181200	65907353000	196800	196800	196800	196800	0
197	20241204	181100	65907353000	196800	196800	196800	196800	0
198	20241204	181000	65907353000	196800	196800	196800	196800	0
199	20241204	180900	65907353000	196800	196800	196800	196800	0
200	20241204	180800	65907353000	196800	196800	196800	196800	0
201	20241204	180700	65907353000	196800	196800	196800	196800	0
202	20241204	180600	65907353000	196800	196800	196800	196800	0
203	20241204	180500	65907353000	196800	196800	196800	196800	0
204	20241204	180400	65907353000	196800	196800	196800	196800	0
205	20241204	180300	65907353000	196800	196800	196800	196800	0
206	20241204	180200	65907353000	196800	196800	196800	196800	0
207	20241204	180100	65907353000	196800	196800	196800	196800	0
208	20241204	180000	65907353000	196800	196800	196800	196800	0
209	20241204	175900	65907353000	196800	196800	196800	196800	0
210	20241204	175800	65907353000	196800	196800	196800	196800	0
211	20241204	175700	65907353000	196800	196800	196800	196800	0
212	20241204	175600	65907353000	196800	196800	196800	196800	8336
213	20241204	175500	65907353000	196800	196800	196800	196800	0
214	20241204	175400	65907353000	196800	196800	196800	196800	0
215	20241204	175300	65907353000	196800	196800	196800	196800	0
216	20241204	175200	65907353000	196800	196800	196800	196800	0
217	20241204	175100	65907353000	196800	196800	196800	196800	0
218	20241204	175000	65907353000	196800	196800	196800	196800	0
219	20241204	174900	65907353000	196800	196800	196800	196800	0
220	20241204	174800	65907353000	196800	196800	196800	196800	0
221	20241204	174700	65907353000	196800	196800	196800	196800	0
222	20241204	174600	65907353000	196800	196800	196800	196800	0
223	20241204	174500	65907353000	196800	196800	196800	196800	0
224	20241204	174400	65907353000	196800	196800	196800	196800	0
225	20241204	174300	65907353000	196800	196800	196800	196800	0
226	20241204	174200	65907353000	196800	196800	196800	196800	0
227	20241204	174100	65907353000	196800	196800	196800	196800	0
228	20241204	174000	65907353000	196800	196800	196800	196800	0
229	20241204	173900	65907353000	196800	196800	196800	196800	0
230	20241204	173800	65907353000	196800	196800	196800	196800	0
231	20241204	173700	65907353000	196800	196800	196800	196800	0
232	20241204	173600	65907353000	196800	196800	196800	196800	0
233	20241204	173500	65907353000	196800	196800	196800	196800	0
234	20241204	173400	65907353000	196800	196800	196800	196800	0
235	20241204	173300	65907353000	196800	196800	196800	196800	0
236	20241204	173200	65907353000	196800	196800	196800	196800	0
237	20241204	173100	65907353000	196800	196800	196800	196800	0
238	20241204	173000	65907353000	196800	196800	196800	196800	0
239	20241204	172900	65907353000	196800	196800	196800	196800	0
240	20241204	172800	65907353000	196800	196800	196800	196800	0
241	20241204	172700	65907353000	196800	196800	196800	196800	0
242	20241204	172600	65907353000	196800	196800	196800	196800	8336
243	20241204	172500	65907353000	196800	196800	196800	196800	0
244	20241204	172400	65907353000	196800	196800	196800	196800	0
245	20241204	172300	65907353000	196800	196800	196800	196800	0
246	20241204	172200	65907353000	196800	196800	196800	196800	0
247	20241204	172100	65907353000	196800	196800	196800	196800	0
248	20241204	172000	65907353000	196800	196800	196800	196800	0
249	20241204	171900	65907353000	196800	196800	196800	196800	0
250	20241204	171800	65907353000	196800	196800	196800	196800	0
251	20241204	171700	65907353000	196800	196800	196800	196800	0
252	20241204	171600	65907353000	196800	196800	196800	196800	0
253	20241204	171500	65907353000	196800	196800	196800	196800	0
254	20241204	171400	65907353000	196800	196800	196800	196800	0
255	20241204	171300	65907353000	196800	196800	196800	196800	0
256	20241204	171200	65907353000	196800	196800	196800	196800	0
257	20241204	171100	65907353000	196800	196800	196800	196800	0
258	20241204	171000	65907353000	196800	196800	196800	196800	0
259	20241204	170900	65907353000	196800	196800	196800	196800	0
260	20241204	170800	65907353000	196800	196800	196800	196800	0
261	20241204	170700	65907353000	196800	196800	196800	196800	0
262	20241204	170600	65907353000	196800	196800	196800	196800	0
263	20241204	170500	65907353000	196800	196800	196800	196800	0
264	20241204	170400	65907353000	196800	196800	196800	196800	0
265	20241204	170300	65907353000	196800	196800	196800	196800	0
266	20241204	170200	65907353000	196800	196800	196800	196800	0
267	20241204	170100	65907353000	196800	196800	196800	196800	0
268	20241204	170000	65907353000	196800	196800	196800	196800	0
269	20241204	165900	65907353000	196800	196800	196800	196800	0
270	20241204	165800	65907353000	196800	196800	196800	196800	0
271	20241204	165700	65907353000	196800	196800	196800	196800	0
272	20241204	165600	65907353000	196800	196800	196800	196800	8336
273	20241204	165500	65907353000	196800	196800	196800	196800	0
274	20241204	165400	65907353000	196800	196800	196800	196800	0
275	20241204	165300	65907353000	196800	196800	196800	196800	0
276	20241204	165200	65907353000	196800	196800	196800	196800	0
277	20241204	165100	65907353000	196800	196800	196800	196800	0
278	20241204	165000	65907353000	196800	196800	196800	196800	0
279	20241204	164900	65907353000	196800	196800	196800	196800	0
280	20241204	164800	65907353000	196800	196800	196800	196800	0
281	20241204	164700	65907353000	196800	196800	196800	196800	0
282	20241204	164600	65907353000	196800	196800	196800	196800	0
283	20241204	164500	65907353000	196800	196800	196800	196800	0
284	20241204	164400	65907353000	196800	196800	196800	196800	0
285	20241204	164300	65907353000	196800	196800	196800	196800	0
286	20241204	164200	65907353000	196800	196800	196800	196800	0
287	20241204	164100	65907353000	196800	196800	196800	196800	0
288	20241204	164000	65907353000	196800	196800	196800	196800	0
289	20241204	163900	65907353000	196800	196800	196800	196800	0
290	20241204	163800	65907353000	196800	196800	196800	196800	0
291	20241204	163700	65907353000	196800	196800	196800	196800	0
292	20241204	163600	65907353000	196800	196800	196800	196800	0
293	20241204	163500	65907353000	196800	196800	196800	196800	0
294	20241204	163400	65907353000	196800	196800	196800	196800	0
295	20241204	163300	65907353000	196800	196800	196800	196800	0
296	20241204	163200	65907353000	196800	196800	196800	196800	0
297	20241204	163100	65907353000	196800	196800	196800	196800	0
298	20241204	163000	65907353000	196800	196800	196800	196800	0
299	20241204	162900	65907353000	196800	196800	196800	196800	0
300	20241204	162800	65907353000	196800	196800	196800	196800	0
301	20241204	162700	65907353000	196800	196800	196800	196800	0
302	20241204	162600	65907353000	196800	196800	196800	196800	8336
303	20241204	162500	65907353000	196800	196800	196800	196800	0
304	20241204	162400	65907353000	196800	196800	196800	196800	0
305	20241204	162300	65907353000	196800	196800	196800	196800	0
306	20241204	162200	65907353000	196800	196800	196800	196800	0
307	20241204	162100	65907353000	196800	196800	196800	196800	0
308	20241204	162000	65907353000	196800	196800	196800	196800	0
309	20241204	161900	65907353000	196800	196800	196800	196800	0
310	20241204	161800	65907353000	196800	196800	196800	196800	0
311	20241204	161700	65907353000	196800	196800	196800	196800	0
312	20241204	161600	65907353000	196800	196800	196800	196800	0
313	20241204	161500	65907353000	196800	196800	196800	196800	0
314	20241204	161400	65907353000	196800	196800	196800	196800	0
315	20241204	161300	65907353000	196800	196800	196800	196800	0
316	20241204	161200	65907353000	196800	196800	196800	196800	0
317	20241204	161100	65907353000	196800	196800	196800	196800	0
318	20241204	161000	65907353000	196800	196800	196800	196800	0
319	20241204	160900	65907353000	196800	196800	196800	196800	0
320	20241204	160800	65907353000	196800	196800	196800	196800	0
321	20241204	160700	65907353000	196800	196800	196800	196800	0
322	20241204	160600	65907353000	196800	196800	196800	196800	0
323	20241204	160500	65907353000	196800	196800	196800	196800	0
324	20241204	160400	65907353000	196800	196800	196800	196800	0
325	20241204	160300	65907353000	196800	196800	196800	196800	0
326	20241204	160200	65907353000	196800	196800	196800	196800	0
327	20241204	160100	65907353000	196800	196800	196800	196800	0
328	20241204	160000	65907353000	196800	196800	196800	196800	0
329	20241204	155900	65907353000	196800	196800	196800	196800	0
330	20241204	155800	65907353000	196800	196800	196800	196800	0
331	20241204	155700	65907353000	196800	196800	196800	196800	0
332	20241204	155600	65907353000	196800	196800	196800	196800	8336
333	20241204	155500	65907353000	196800	196800	196800	196800	0
334	20241204	155400	65907353000	196800	196800	196800	196800	0
335	20241204	155300	65907353000	196800	196800	196800	196800	0
336	20241204	155200	65907353000	196800	196800	196800	196800	0
337	20241204	155100	65907353000	196800	196800	196800	196800	0
338	20241204	155000	65907353000	196800	196800	196800	196800	0
339	20241204	154900	65907353000	196800	196800	196800	196800	0
340	20241204	154800	65907353000	196800	196800	196800	196800	0
341	20241204	154700	65907353000	196800	196800	196800	196800	0
342	20241204	154600	65907353000	196800	196800	196800	196800	0
343	20241204	154500	65907353000	196800	196800	196800	196800	0
344	20241204	154400	65907353000	196800	196800	196800	196800	0
345	20241204	154300	65907353000	196800	196800	196800	196800	0
346	20241204	154200	65907353000	196800	196800	196800	196800	0
347	20241204	154100	65907353000	196800	196800	196800	196800	0
348	20241204	154000	65907353000	196800	196800	196800	196800	0
349	20241204	153900	65907353000	196800	196800	196800	196800	0
350	20241204	153800	65907353000	196800	196800	196800	196800	0
351	20241204	153700	65907353000	196800	196800	196800	196800	0
352	20241204	153600	65907353000	196800	196800	196800	196800	0
353	20241204	153500	65907353000	196800	196800	196800	196800	0
354	20241204	153400	65907353000	196800	196800	196800	196800	0
355	20241204	153300	65907353000	196800	196800	196800	196800	0
356	20241204	153200	65907353000	196800	196800	196800	196800	0
357	20241204	153100	65907353000	196800	196800	196800	196800	0
358	20241204	153000	65907353000	196800	196800	196800	196800	8336
359	20241204	152900	64266828200	197200	197200	197200	197200	0
360	20241204	152800	64266828200	197200	197200	197200	197200	0
361	20241204	152700	64266828200	197200	197200	197200	197200	0
362	20241204	152600	64266828200	197200	197200	197200	197200	0
363	20241204	152500	64266828200	197200	197200	197200	197200	0
364	20241204	152400	64266828200	197200	197200	197200	197200	0
365	20241204	152300	64266828200	197200	197200	197200	197200	0
366	20241204	152200	64266828200	197200	197200	197200	197200	0
367	20241204	152100	64266828200	197200	197200	197200	197200	0
368	20241204	152000	64266828200	197200	197200	197200	197200	0
369	20241204	151900	64266828200	197200	197400	197400	197200	356
370	20241204	151800	64196603300	197400	197400	197500	197300	974
371	20241204	151700	64004307000	197400	197100	197400	197100	743
372	20241204	151600	63857761700	197100	197200	197300	197100	527
373	20241204	151500	63753854500	197200	197200	197200	197100	480
374	20241204	151400	63659223700	197200	197300	197300	197200	525
375	20241204	151300	63555673700	197200	197300	197400	197100	883
376	20241204	151200	63381487800	197300	197300	197300	197100	445
377	20241204	151100	63293726800	197300	197300	197400	197200	380
378	20241204	151000	63218761400	197300	197200	197300	197000	389
379	20241204	150900	63142050100	197200	197000	197200	197000	579
380	20241204	150800	63027924400	197100	197100	197200	197000	784
381	20241204	150700	62873443000	197000	197000	197100	197000	972
382	20241204	150600	62681933000	197100	197000	197200	197000	388
383	20241204	150500	62605457500	197100	197200	197200	197000	355
384	20241204	150400	62535469600	197200	197200	197200	197000	508
385	20241204	150300	62435338200	197200	197200	197200	197100	641
386	20241204	150200	62308971500	197200	197200	197400	197100	556
387	20241204	150100	62199340800	197200	197200	197200	197000	411
388	20241204	150000	62118319600	197200	197000	197200	197000	436
389	20241204	145900	62032384800	197000	197200	197200	197000	657
390	20241204	145800	61902912500	197100	197400	197600	197100	501
391	20241204	145700	61804065100	197400	197300	197800	197100	383
392	20241204	145600	61728516400	197300	196900	197900	196800	753
393	20241204	145500	61580057800	196900	197000	197100	196800	1537
394	20241204	145400	61277324800	197100	197300	197300	197000	1076
395	20241204	145300	61065188700	197300	197400	197600	197200	680
396	20241204	145200	60931058200	197300	197400	197600	197200	839
397	20241204	145100	60765457100	197500	197400	197500	197300	230
398	20241204	145000	60720055500	197400	197400	197500	197300	522
399	20241204	144900	60617033500	197400	197400	197500	197200	564
400	20241204	144800	60505706300	197500	197800	197900	197500	897
401	20241204	144700	60328344500	197800	197700	197900	197600	441
402	20241204	144600	60241149500	197600	198000	198000	197600	565
403	20241204	144500	60129364900	197900	198000	198100	197900	512
404	20241204	144400	60027996300	198000	198100	198200	197900	412
405	20241204	144300	59946385100	198100	198000	198200	197900	332
406	20241204	144200	59880623700	197900	198200	198200	197900	755
407	20241204	144100	59731092500	198200	198200	198200	198100	385
408	20241204	144000	59654789700	198200	198100	198200	198000	466
409	20241204	143900	59562482200	198100	198200	198200	197000	1749
410	20241204	143800	59216852800	198200	198100	198200	198000	415
411	20241204	143700	59134629800	198100	198100	198200	197900	419
412	20241204	143600	59051632800	198000	198100	198200	198000	522
413	20241204	143500	58948232200	198100	197900	198100	197900	468
414	20241204	143400	58855555400	198000	198000	198200	197900	446
415	20241204	143300	58767237000	198000	198000	198100	197900	766
416	20241204	143200	58615539100	198000	198000	198000	197800	670
417	20241204	143100	58482963600	197900	197900	198000	197800	290
418	20241204	143000	58425575000	197900	198100	198100	197800	503
419	20241204	142900	58326025300	197900	198000	198100	197800	430
420	20241204	142800	58240931000	197800	198000	198100	197500	1055
421	20241204	142700	58032192000	198000	197900	198000	197800	495
422	20241204	142600	57934216200	197900	197800	197900	197800	472
423	20241204	142500	57840844200	197800	197500	197800	197400	904
424	20241204	142400	57662243300	197500	197500	197500	197400	390
425	20241204	142300	57585227000	197400	197400	197500	197400	480
426	20241204	142200	57490453300	197500	197500	197500	197400	203
427	20241204	142100	57450369900	197400	197500	197500	197400	277
428	20241204	142000	57395670800	197500	197100	197500	197000	322
429	20241204	141900	57332120700	197100	196900	197400	196800	386
430	20241204	141800	57256044300	197000	196800	197400	196700	1027
431	20241204	141700	57053773100	196800	196800	197000	196700	599
432	20241204	141600	56935886200	196800	197000	197000	196700	772
433	20241204	141500	56783969800	197000	196900	197000	196800	130
434	20241204	141400	56758373800	196900	197000	197000	196800	527
435	20241204	141300	56654625000	197000	196900	197000	196700	963
436	20241204	141200	56465100900	196900	197000	197300	196800	1040
437	20241204	141100	56260304500	197000	197500	197600	196900	1581
438	20241204	141000	55948550700	197500	197100	197500	197000	819
439	20241204	140900	55787012500	197100	197000	197100	196900	367
440	20241204	140800	55714714700	197000	197100	197100	197000	1364
441	20241204	140700	55445927500	197100	197100	197100	197000	596
442	20241204	140600	55328501000	197100	196900	197100	196900	252
443	20241204	140500	55278844500	197000	197000	197100	196900	275
444	20241204	140400	55224667100	197000	197000	197100	196800	703
445	20241204	140300	55086224100	196900	197200	197200	196900	587
446	20241204	140200	54970568300	197200	197100	197200	196800	635
447	20241204	140100	54845469400	197100	197300	197300	197000	266
448	20241204	140000	54793049900	197000	197000	197200	196900	243
449	20241204	135900	54745179300	197000	197100	197400	196900	853
450	20241204	135800	54577080600	197100	197100	197500	197000	484
451	20241204	135700	54481702900	197100	197000	197500	197000	309
452	20241204	135600	54420791700	197000	197400	197400	197000	810
453	20241204	135500	54261097700	197500	197100	197600	197100	173
454	20241204	135400	54226960500	197100	197300	197500	197100	312
455	20241204	135300	54165412900	197300	197200	197600	197200	196
456	20241204	135200	54126737800	197300	197600	197600	197100	708
457	20241204	135100	53987062000	197600	197600	197700	197200	302
458	20241204	135000	53927422700	197700	197600	197800	197500	219
459	20241204	134900	53884146000	197500	197700	197700	197400	231
460	20241204	134800	53838489900	197700	197800	197800	197200	239
461	20241204	134700	53791284700	197800	197600	197800	197200	1000
462	20241204	134600	53593787500	197600	197800	197800	197500	831
463	20241204	134500	53429548600	197800	198000	198100	197800	677
464	20241204	134400	53295567900	198000	198000	198000	197900	328
465	20241204	134300	53230628900	198000	197700	198000	197600	701
466	20241204	134200	53091938300	197700	197600	197700	197600	428
467	20241204	134100	53007344000	197600	197500	197600	197200	405
468	20241204	134000	52927372700	197500	197300	197500	197000	461
469	20241204	133900	52836440700	197300	197400	197500	197000	410
470	20241204	133800	52755594900	197400	197600	197600	197400	147
471	20241204	133700	52726560600	197600	197500	197600	197400	443
472	20241204	133600	52639057800	197500	197200	197500	197000	396
473	20241204	133500	52560955100	197200	197200	197400	197200	152
474	20241204	133400	52530972600	197300	197100	197400	196900	530
475	20241204	133300	52426522000	197100	197200	197400	197000	322
476	20241204	133200	52363017300	197200	197500	197500	197100	455
477	20241204	133100	52273217200	197500	197200	197500	197100	1019
478	20241204	133000	52072281000	197100	197000	197100	197000	281
479	20241204	132900	52016900100	197100	196900	197100	196900	312
480	20241204	132800	51955420200	196900	196900	196900	196800	231
481	20241204	132700	51909938800	196900	197000	197000	196800	557
482	20241204	132600	51800279100	197000	197100	197100	196900	564
483	20241204	132500	51689178200	197000	197100	197200	197000	937
484	20241204	132400	51504507300	197100	197300	197400	197100	664
485	20241204	132300	51373559600	197300	197300	197500	197200	255
486	20241204	132200	51323249700	197300	197700	197700	197200	302
487	20241204	132100	51263646000	197400	197400	197600	197300	356
488	20241204	132000	51193355600	197400	197500	197600	197300	371
489	20241204	131900	51120124800	197500	197700	197700	197400	275
490	20241204	131800	51065813100	197700	197500	197700	197300	207
491	20241204	131700	51024935800	197500	197700	197900	197400	479
492	20241204	131600	50930305600	197700	197700	197800	197500	220
493	20241204	131500	50886826200	197700	197800	198000	197600	430
494	20241204	131400	50801798600	197800	197900	197900	197800	363
495	20241204	131300	50729979000	197800	197800	197900	197800	65
496	20241204	131200	50717119000	197700	197800	197800	197600	262
497	20241204	131100	50665319600	197800	197600	197800	197600	162
498	20241204	131000	50633281400	197700	197900	197900	197700	508
499	20241204	130900	50532769700	197900	197500	197900	197400	1594
500	20241204	130800	50217764700	197600	197500	197600	197400	472
501	20241204	130700	50124539300	197500	197600	197700	197400	694
502	20241204	130600	49987430000	197700	197600	197700	197500	306
503	20241204	130500	49926959000	197600	197500	197600	197500	143
504	20241204	130400	49898716300	197500	197400	197600	197300	194
505	20241204	130300	49860419200	197400	197200	197700	197100	295
506	20241204	130200	49802187800	197200	197200	197600	197100	258
507	20241204	130100	49751304700	197600	197600	197700	197100	355
508	20241204	130000	49681192900	197700	197700	197800	197600	417
509	20241204	125900	49598757800	197700	197500	197700	197400	390
510	20241204	125800	49521700600	197500	197500	197500	197200	546
511	20241204	125700	49413882300	197400	197400	197500	197300	744
512	20241204	125600	49267000600	197300	197400	197500	197200	364
513	20241204	125500	49195161700	197300	197300	197400	197300	331
514	20241204	125400	49129851300	197300	197200	197300	197000	144
515	20241204	125300	49101450500	197200	197200	197200	197000	245
516	20241204	125200	49053145200	197200	197000	197200	196900	603
517	20241204	125100	48934298100	196900	196800	197000	196800	248
518	20241204	125000	48885473800	196900	196800	197100	196800	302
519	20241204	124900	48825989700	196900	197000	197200	196900	221
520	20241204	124800	48782456500	197100	197000	197200	196900	361
521	20241204	124700	48711339700	197000	197000	197200	196800	396
522	20241204	124600	48633316300	196900	197100	197100	196700	135
523	20241204	124500	48606736100	196700	196900	197200	196600	245
524	20241204	124400	48558524600	197200	196800	197200	196600	523
525	20241204	124300	48455595100	196700	197200	197200	196700	970
526	20241204	124200	48264535800	197200	197100	197300	197000	272
527	20241204	124100	48210905000	197100	197300	197300	197000	500
528	20241204	124000	48112354100	197200	196900	197200	196700	429
529	20241204	123900	48027827500	196900	197300	197300	196700	368
530	20241204	123800	47955372800	197300	197200	197400	196800	1068
531	20241204	123700	47744896100	197200	196600	197200	196600	691
532	20241204	123600	47608912100	196700	197100	197100	196400	762
533	20241204	123500	47459036200	197000	196300	197200	196300	690
534	20241204	123400	47323311700	196300	196200	196300	196100	246
535	20241204	123300	47275038800	196200	196300	196300	196100	349
536	20241204	123200	47206570900	196300	196300	196300	196100	163
537	20241204	123100	47174582800	196300	196300	196300	196100	491
538	20241204	123000	47078255800	196300	196100	196300	196100	240
539	20241204	122900	47031156400	196100	196600	196700	196100	698
540	20241204	122800	46894138600	196700	196300	196700	196200	381
541	20241204	122700	46819338500	196300	196400	196400	196200	203
542	20241204	122600	46779491700	196400	196400	196700	196100	193
543	20241204	122500	46741563700	196100	196400	196400	196100	299
544	20241204	122400	46682883500	196400	196300	196600	196100	813
545	20241204	122300	46523331900	196400	196600	196600	196400	206
546	20241204	122200	46482845200	196300	196500	196700	196300	274
547	20241204	122100	46429018000	196500	196500	196500	196300	219
548	20241204	122000	46386006000	196400	196700	196700	196400	227
549	20241204	121900	46341398900	196800	196400	196800	196300	237
550	20241204	121800	46294826700	196400	196400	196500	196300	379
551	20241204	121700	46220402200	196300	196400	196400	196300	236
552	20241204	121600	46174071200	196400	196300	196400	196200	203
553	20241204	121500	46134211000	196300	196300	196500	196200	288
554	20241204	121400	46077653800	196200	196200	196200	196000	2133
555	20241204	121300	45659447900	196200	196300	196300	196100	1128
556	20241204	121200	45438110500	196300	196300	196300	196200	228
557	20241204	121100	45393359700	196300	196300	196300	196200	312
558	20241204	121000	45332134600	196300	196300	196500	196200	456
559	20241204	120900	45242612500	196400	196300	196400	196300	154
560	20241204	120800	45212377600	196300	196500	196600	196200	1274
561	20241204	120700	44962123300	196600	196800	196800	196500	960
562	20241204	120600	44773343800	196800	196800	196800	196700	369
563	20241204	120500	44700737500	196800	196900	196900	196700	360
564	20241204	120400	44629895700	196900	196700	196900	196700	193
565	20241204	120300	44591918100	196600	196700	196800	196500	460
566	20241204	120200	44501468600	196600	197100	197100	196600	1490
567	20241204	120100	44208165600	197100	197500	197600	197000	706
568	20241204	120000	44068960200	197600	197600	197600	197300	480
569	20241204	115900	43974177100	197600	197600	197700	197400	197
570	20241204	115800	43935270600	197600	197500	197700	197400	169
571	20241204	115700	43901901700	197400	197600	197800	197400	420
572	20241204	115600	43818937100	197700	197500	197800	197500	139
573	20241204	115500	43791469100	197500	197400	197600	197300	378
574	20241204	115400	43716829900	197400	197700	197800	197400	545
575	20241204	115300	43609145200	197700	197500	197700	197500	150
576	20241204	115200	43579506900	197500	197500	197500	197400	460
577	20241204	115100	43488696100	197500	197400	197800	197300	211
578	20241204	115000	43447004800	197400	197600	197900	197300	270
579	20241204	114900	43393691900	197500	198000	198000	197200	597
580	20241204	114800	43275748800	197600	197400	197900	197300	724
581	20241204	114700	43132670700	197500	197100	197500	197100	358
582	20241204	114600	43062029900	197200	197300	197300	197100	197
583	20241204	114500	43023183700	197300	197100	197300	197100	212
584	20241204	114400	42981386200	197100	197200	197300	197000	572
585	20241204	114300	42868645600	197200	197300	197400	197100	340
586	20241204	114200	42801581000	197300	197200	197400	197200	280
587	20241204	114100	42746345200	197200	197300	197300	197200	280
588	20241204	114000	42691109500	197300	197000	197300	196900	850
589	20241204	113900	42523606200	197000	196800	197000	196700	766
590	20241204	113800	42372824300	196700	196800	196800	196600	558
591	20241204	113700	42263060600	196800	196800	196800	196600	232
592	20241204	113600	42217425500	196800	196800	196800	196700	450
593	20241204	113500	42128890900	196700	196800	196900	196700	485
594	20241204	113400	42033455400	196800	196900	196900	196700	315
595	20241204	113300	41971465800	196900	196900	196900	196800	589
596	20241204	113200	41855534800	196800	197000	197000	196800	307
597	20241204	113100	41795099200	196900	197100	197100	196900	1640
598	20241204	113000	41472027800	197100	197300	197400	197000	1425
599	20241204	112900	41191024100	197300	197500	197500	197300	675
600	20241204	112800	41057776700	197500	197500	197500	197400	115
601	20241204	112700	41035065500	197400	197800	198000	197400	698
602	20241204	112600	40897145300	197800	197800	198000	197700	346
603	20241204	112500	40828695400	197800	198000	198000	197700	455
604	20241204	112400	40738662900	198000	198000	198200	197900	556
605	20241204	112300	40628576700	198000	198100	198300	198000	365
606	20241204	112200	40556271700	198000	198100	198200	198000	394
607	20241204	112100	40478215300	198100	197900	198100	197800	134
608	20241204	112000	40451686400	197900	198100	198100	197900	499
609	20241204	111900	40352882300	198000	197900	198100	197900	271
610	20241204	111800	40299220600	197900	197700	197900	197600	258
611	20241204	111700	40248194500	197600	197800	197900	197600	174
612	20241204	111600	40213797000	197700	197700	197800	197500	415
613	20241204	111500	40131782000	197700	197800	197800	197600	482
614	20241204	111400	40036494700	197700	197700	197800	197700	171
615	20241204	111300	40002678300	197700	197800	197800	197600	317
616	20241204	111200	39940009400	197600	198100	198100	197600	647
617	20241204	111100	39812021200	198100	198100	198100	197900	238
618	20241204	111000	39764892000	198100	198000	198100	197900	119
619	20241204	110900	39741326500	198100	198200	198200	197800	511
620	20241204	110800	39640150000	198300	198400	198400	197900	750
621	20241204	110700	39491506800	198400	198000	198400	198000	205
622	20241204	110600	39450867100	198000	197500	198400	197400	1443
623	20241204	110500	39165471700	197500	197800	197900	197400	1311
624	20241204	110400	38906424700	197900	197800	197900	197600	633
625	20241204	110300	38781282600	197800	198100	198500	197700	1041
626	20241204	110200	38575173300	198100	198100	198400	198000	509
627	20241204	110100	38474359200	198100	198100	198300	197900	2247
628	20241204	110000	38029417500	198200	198200	198300	198100	229
629	20241204	105900	37984022900	198200	198400	198600	198100	632
630	20241204	105800	37858710000	198300	198600	198600	198200	534
631	20241204	105700	37752756100	198600	198500	198800	198400	236
632	20241204	105600	37705869000	198500	198600	198600	198300	306
633	20241204	105500	37645153800	198500	198500	198500	198300	246
634	20241204	105400	37596336000	198500	198600	198800	198300	336
635	20241204	105300	37529636400	198600	199100	199100	198400	389
636	20241204	105200	37452282700	199000	198700	199100	198700	259
637	20241204	105100	37400764800	198800	198600	198900	198400	592
638	20241204	105000	37283095700	198600	198200	198700	198100	253
639	20241204	104900	37232891200	198100	198100	198400	198000	387
640	20241204	104800	37156205400	198000	198500	198500	198000	801
641	20241204	104700	36997471300	198500	198700	198800	198400	575
642	20241204	104600	36883335600	198800	198400	199000	198400	890
643	20241204	104500	36706553800	198500	198900	199000	198500	511
644	20241204	104400	36604994400	198900	198500	198900	198500	551
645	20241204	104300	36495504200	198600	198600	198800	198500	403
646	20241204	104200	36415462600	198800	198900	198900	198600	410
647	20241204	104100	36333997400	198900	198800	199300	198500	465
648	20241204	104000	36241537200	198800	198700	198800	198500	244
649	20241204	103900	36193053100	198800	198700	199000	198400	722
650	20241204	103800	36049640500	198600	198900	198900	198600	233
651	20241204	103700	36003346600	198900	198900	199000	198400	451
652	20241204	103600	35913741700	198900	198800	199000	198500	314
653	20241204	103500	35851322500	198800	198300	198800	198300	444
654	20241204	103400	35763153500	198300	198300	198600	198000	652
655	20241204	103300	35633921200	198300	198400	198600	198300	368
656	20241204	103200	35560904500	198400	198500	198700	198300	674
657	20241204	103100	35427106400	198500	198200	198600	198100	383
658	20241204	103000	35351162100	198300	197800	198300	197400	2284
659	20241204	102900	34899645800	197900	198400	198400	197900	1041
660	20241204	102800	34693389300	198400	198600	198900	198400	449
661	20241204	102700	34604218700	198700	198700	198800	198200	849
662	20241204	102600	34435643500	198700	197700	198700	197600	1505
663	20241204	102500	34137592900	197700	198400	198600	197700	1794
664	20241204	102400	33782381300	198400	198700	198700	197800	3141
665	20241204	102300	33159925900	198700	198800	199300	198700	1224
666	20241204	102200	32916391300	198800	199900	199900	198700	3355
667	20241204	102100	32247792900	199900	199800	199900	199700	287
668	20241204	102000	32190443100	199800	200000	200000	199800	213
669	20241204	101900	32147866500	200000	200000	200500	199800	573
670	20241204	101800	32033295100	200000	200000	200500	200000	819
671	20241204	101700	31869323600	200500	200500	200500	200000	275
672	20241204	101600	31814194600	200000	200000	200500	200000	152
673	20241204	101500	31783759600	200000	200500	200500	200000	1134
674	20241204	101400	31556493600	200000	200500	201000	200000	1098
675	20241204	101300	31336585600	200500	201000	201000	200000	259
676	20241204	101200	31284611600	201000	200500	201000	200000	481
677	20241204	101100	31188123100	200500	200500	201000	200000	265
678	20241204	101000	31134963600	200500	201000	201000	200000	771
679	20241204	100900	30980445100	201000	201000	201000	200500	184
680	20241204	100800	30943487600	200500	200500	201000	200000	1077
681	20241204	100700	30727381100	200500	200500	201000	200000	439
682	20241204	100600	30639367600	200500	201000	201000	200000	383
683	20241204	100500	30562534100	201000	200500	201000	200000	1753
684	20241204	100400	30210752100	200500	201000	201000	200500	328
685	20241204	100300	30144856600	201000	201000	201000	200500	483
686	20241204	100200	30047885100	200500	200500	201000	200000	329
687	20241204	100100	29981817100	200500	200500	201000	200000	2780
688	20241204	100000	29423888100	200000	200500	200500	200000	658
689	20241204	095900	29291968600	200000	200000	200500	200000	916
690	20241204	095800	29108633600	200000	200500	200500	200000	327
691	20241204	095700	29043089100	200500	200500	200500	200000	643
692	20241204	095600	28914248600	200000	200000	200500	200000	963
693	20241204	095500	28721549600	200000	200000	200500	199900	1513
694	20241204	095400	28418913600	199900	200000	200000	199900	323
695	20241204	095300	28354322100	200000	199900	200000	199900	457
696	20241204	095200	28262946600	199900	199900	200000	199900	525
697	20241204	095100	28157963500	200000	199500	200000	199400	926
698	20241204	095000	27972949800	199600	198800	199600	198800	938
699	20241204	094900	27786176600	198800	198900	199000	198700	678
700	20241204	094800	27651347000	198900	198800	199000	198700	910
701	20241204	094700	27470415900	198700	199000	199100	198700	737
702	20241204	094600	27323764500	198900	198800	199300	198700	819
703	20241204	094500	27160748700	198700	198200	199100	198200	1247
704	20241204	094400	26913043800	198200	199000	199000	198100	934
705	20241204	094300	26727684800	199000	198200	199000	198000	1060
706	20241204	094200	26517379000	198100	198400	198700	198100	2121
707	20241204	094100	26096761100	198400	198400	198500	198200	2075
708	20241204	094000	25685070500	198400	198300	198500	198100	3342
709	20241204	093900	25022327800	198200	198300	198400	198100	1292
710	20241204	093800	24766165400	198300	198800	198800	198100	2234
711	20241204	093700	24322858300	198700	199200	199400	198700	2301
712	20241204	093600	23864763100	199300	200000	200500	199300	1997
713	20241204	093500	23465932200	200000	200500	200500	200000	1080
714	20241204	093400	23249658700	200500	200500	200500	200000	650
715	20241204	093300	23119454700	200500	199700	200500	199600	1786
716	20241204	093200	22762427200	199700	199700	199800	199500	624
717	20241204	093100	22637832200	199700	199300	199800	199000	1684
718	20241204	093000	22302016300	199200	199300	199500	199100	1324
719	20241204	092900	22038260000	199300	200500	200500	199000	2633
720	20241204	092800	21513166500	199700	200500	200500	199700	1965
721	20241204	092700	21120152300	200000	200000	201000	200000	950
722	20241204	092600	20929746300	200500	201000	201000	200000	1142
723	20241204	092500	20700889300	201000	201000	201000	200500	806
724	20241204	092400	20539163300	200500	201000	201000	200000	693
725	20241204	092300	20400151300	200500	200500	201000	200000	820
726	20241204	092200	20235605800	200500	201000	201000	199400	2580
727	20241204	092100	19719246100	201000	200000	201000	200000	1815
728	20241204	092000	19355645600	200000	199200	200000	199200	2553
729	20241204	091900	18846368100	199200	200000	200500	199200	2428
730	20241204	091800	18361313300	200000	199500	200500	199000	4055
731	20241204	091700	17551110500	199500	200500	200500	199000	4081
732	20241204	091600	16736268600	200500	201000	201000	199900	2116
733	20241204	091500	16312009000	200500	201500	201500	199800	2781
734	20241204	091400	15754929700	201500	202000	202500	200500	3542
735	20241204	091300	15040895200	202000	202000	202500	201500	1037
736	20241204	091200	14831327700	202000	202500	202500	201000	2856
737	20241204	091100	14254958700	202500	203500	203500	201500	2785
738	20241204	091000	13691574200	203000	203500	203500	201500	7130
739	20241204	090900	12247079200	203500	202500	203500	202000	5756
740	20241204	090800	11078933700	202000	199800	202500	199700	12265
741	20241204	090700	8613535000	199700	199200	199700	198500	2645
742	20241204	090600	8086558400	199200	198200	199500	198100	6964
743	20241204	090500	6700925400	198100	197700	198200	197500	1591
744	20241204	090400	6386222900	197700	197400	198500	197300	2093
745	20241204	090300	5971537800	197700	197600	198500	197200	3338
746	20241204	090200	5311199600	197700	198500	198500	197700	3485
747	20241204	090100	4621164000	198500	197400	199000	195500	7851
748	20241204	090000	3070197500	197400	197000	197900	196000	15581