KissMeData/475400/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	215400	28408667640	19900	19900	19900	19900	18335
3	20241203	215300	28408667640	19900	19900	19900	19900	0
4	20241203	215200	28408667640	19900	19900	19900	19900	0
5	20241203	215100	28408667640	19900	19900	19900	19900	0
6	20241203	215000	28408667640	19900	19900	19900	19900	0
7	20241203	214900	28408667640	19900	19900	19900	19900	0
8	20241203	214800	28408667640	19900	19900	19900	19900	0
9	20241203	214700	28408667640	19900	19900	19900	19900	0
10	20241203	214600	28408667640	19900	19900	19900	19900	0
11	20241203	214500	28408667640	19900	19900	19900	19900	0
12	20241203	214400	28408667640	19900	19900	19900	19900	0
13	20241203	214300	28408667640	19900	19900	19900	19900	0
14	20241203	214200	28408667640	19900	19900	19900	19900	0
15	20241203	214100	28408667640	19900	19900	19900	19900	0
16	20241203	214000	28408667640	19900	19900	19900	19900	0
17	20241203	213900	28408667640	19900	19900	19900	19900	0
18	20241203	213800	28408667640	19900	19900	19900	19900	0
19	20241203	213700	28408667640	19900	19900	19900	19900	0
20	20241203	213600	28408667640	19900	19900	19900	19900	0
21	20241203	213500	28408667640	19900	19900	19900	19900	0
22	20241203	213400	28408667640	19900	19900	19900	19900	0
23	20241203	213300	28408667640	19900	19900	19900	19900	0
24	20241203	213200	28408667640	19900	19900	19900	19900	0
25	20241203	213100	28408667640	19900	19900	19900	19900	0
26	20241203	213000	28408667640	19900	19900	19900	19900	0
27	20241203	212900	28408667640	19900	19900	19900	19900	0
28	20241203	212800	28408667640	19900	19900	19900	19900	0
29	20241203	212700	28408667640	19900	19900	19900	19900	0
30	20241203	212600	28408667640	19900	19900	19900	19900	0
31	20241203	212500	28408667640	19900	19900	19900	19900	0
32	20241203	212400	28408667640	19900	19900	19900	19900	18335
33	20241203	212300	28408667640	19900	19900	19900	19900	0
34	20241203	212200	28408667640	19900	19900	19900	19900	0
35	20241203	212100	28408667640	19900	19900	19900	19900	0
36	20241203	212000	28408667640	19900	19900	19900	19900	0
37	20241203	211900	28408667640	19900	19900	19900	19900	0
38	20241203	211800	28408667640	19900	19900	19900	19900	0
39	20241203	211700	28408667640	19900	19900	19900	19900	0
40	20241203	211600	28408667640	19900	19900	19900	19900	0
41	20241203	211500	28408667640	19900	19900	19900	19900	0
42	20241203	211400	28408667640	19900	19900	19900	19900	0
43	20241203	211300	28408667640	19900	19900	19900	19900	0
44	20241203	211200	28408667640	19900	19900	19900	19900	0
45	20241203	211100	28408667640	19900	19900	19900	19900	0
46	20241203	211000	28408667640	19900	19900	19900	19900	0
47	20241203	210900	28408667640	19900	19900	19900	19900	0
48	20241203	210800	28408667640	19900	19900	19900	19900	0
49	20241203	210700	28408667640	19900	19900	19900	19900	0
50	20241203	210600	28408667640	19900	19900	19900	19900	0
51	20241203	210500	28408667640	19900	19900	19900	19900	0
52	20241203	210400	28408667640	19900	19900	19900	19900	0
53	20241203	210300	28408667640	19900	19900	19900	19900	0
54	20241203	210200	28408667640	19900	19900	19900	19900	0
55	20241203	210100	28408667640	19900	19900	19900	19900	0
56	20241203	210000	28408667640	19900	19900	19900	19900	0
57	20241203	205900	28408667640	19900	19900	19900	19900	0
58	20241203	205800	28408667640	19900	19900	19900	19900	0
59	20241203	205700	28408667640	19900	19900	19900	19900	0
60	20241203	205600	28408667640	19900	19900	19900	19900	0
61	20241203	205500	28408667640	19900	19900	19900	19900	0
62	20241203	205400	28408667640	19900	19900	19900	19900	18335
63	20241203	205300	28408667640	19900	19900	19900	19900	0
64	20241203	205200	28408667640	19900	19900	19900	19900	0
65	20241203	205100	28408667640	19900	19900	19900	19900	0
66	20241203	205000	28408667640	19900	19900	19900	19900	0
67	20241203	204900	28408667640	19900	19900	19900	19900	0
68	20241203	204800	28408667640	19900	19900	19900	19900	0
69	20241203	204700	28408667640	19900	19900	19900	19900	0
70	20241203	204600	28408667640	19900	19900	19900	19900	0
71	20241203	204500	28408667640	19900	19900	19900	19900	0
72	20241203	204400	28408667640	19900	19900	19900	19900	0
73	20241203	204300	28408667640	19900	19900	19900	19900	0
74	20241203	204200	28408667640	19900	19900	19900	19900	0
75	20241203	204100	28408667640	19900	19900	19900	19900	0
76	20241203	204000	28408667640	19900	19900	19900	19900	0
77	20241203	203900	28408667640	19900	19900	19900	19900	0
78	20241203	203800	28408667640	19900	19900	19900	19900	0
79	20241203	203700	28408667640	19900	19900	19900	19900	0
80	20241203	203600	28408667640	19900	19900	19900	19900	0
81	20241203	203500	28408667640	19900	19900	19900	19900	0
82	20241203	203400	28408667640	19900	19900	19900	19900	0
83	20241203	203300	28408667640	19900	19900	19900	19900	0
84	20241203	203200	28408667640	19900	19900	19900	19900	0
85	20241203	203100	28408667640	19900	19900	19900	19900	0
86	20241203	203000	28408667640	19900	19900	19900	19900	0
87	20241203	202900	28408667640	19900	19900	19900	19900	0
88	20241203	202800	28408667640	19900	19900	19900	19900	0
89	20241203	202700	28408667640	19900	19900	19900	19900	0
90	20241203	202600	28408667640	19900	19900	19900	19900	0
91	20241203	202500	28408667640	19900	19900	19900	19900	0
92	20241203	202400	28408667640	19900	19900	19900	19900	18335
93	20241203	202300	28408667640	19900	19900	19900	19900	0
94	20241203	202200	28408667640	19900	19900	19900	19900	0
95	20241203	202100	28408667640	19900	19900	19900	19900	0
96	20241203	202000	28408667640	19900	19900	19900	19900	0
97	20241203	201900	28408667640	19900	19900	19900	19900	0
98	20241203	201800	28408667640	19900	19900	19900	19900	0
99	20241203	201700	28408667640	19900	19900	19900	19900	0
100	20241203	201600	28408667640	19900	19900	19900	19900	0
101	20241203	201500	28408667640	19900	19900	19900	19900	0
102	20241203	201400	28408667640	19900	19900	19900	19900	0
103	20241203	201300	28408667640	19900	19900	19900	19900	0
104	20241203	201200	28408667640	19900	19900	19900	19900	0
105	20241203	201100	28408667640	19900	19900	19900	19900	0
106	20241203	201000	28408667640	19900	19900	19900	19900	0
107	20241203	200900	28408667640	19900	19900	19900	19900	0
108	20241203	200800	28408667640	19900	19900	19900	19900	0
109	20241203	200700	28408667640	19900	19900	19900	19900	0
110	20241203	200600	28408667640	19900	19900	19900	19900	0
111	20241203	200500	28408667640	19900	19900	19900	19900	0
112	20241203	200400	28408667640	19900	19900	19900	19900	0
113	20241203	200300	28408667640	19900	19900	19900	19900	0
114	20241203	200200	28408667640	19900	19900	19900	19900	0
115	20241203	200100	28408667640	19900	19900	19900	19900	0
116	20241203	200000	28408667640	19900	19900	19900	19900	0
117	20241203	195900	28408667640	19900	19900	19900	19900	0
118	20241203	195800	28408667640	19900	19900	19900	19900	0
119	20241203	195700	28408667640	19900	19900	19900	19900	0
120	20241203	195600	28408667640	19900	19900	19900	19900	0
121	20241203	195500	28408667640	19900	19900	19900	19900	0
122	20241203	195400	28408667640	19900	19900	19900	19900	18335
123	20241203	195300	28408667640	19900	19900	19900	19900	0
124	20241203	195200	28408667640	19900	19900	19900	19900	0
125	20241203	195100	28408667640	19900	19900	19900	19900	0
126	20241203	195000	28408667640	19900	19900	19900	19900	0
127	20241203	194900	28408667640	19900	19900	19900	19900	0
128	20241203	194800	28408667640	19900	19900	19900	19900	0
129	20241203	194700	28408667640	19900	19900	19900	19900	0
130	20241203	194600	28408667640	19900	19900	19900	19900	0
131	20241203	194500	28408667640	19900	19900	19900	19900	0
132	20241203	194400	28408667640	19900	19900	19900	19900	0
133	20241203	194300	28408667640	19900	19900	19900	19900	0
134	20241203	194200	28408667640	19900	19900	19900	19900	0
135	20241203	194100	28408667640	19900	19900	19900	19900	0
136	20241203	194000	28408667640	19900	19900	19900	19900	0
137	20241203	193900	28408667640	19900	19900	19900	19900	0
138	20241203	193800	28408667640	19900	19900	19900	19900	0
139	20241203	193700	28408667640	19900	19900	19900	19900	0
140	20241203	193600	28408667640	19900	19900	19900	19900	0
141	20241203	193500	28408667640	19900	19900	19900	19900	0
142	20241203	193400	28408667640	19900	19900	19900	19900	0
143	20241203	193300	28408667640	19900	19900	19900	19900	0
144	20241203	193200	28408667640	19900	19900	19900	19900	0
145	20241203	193100	28408667640	19900	19900	19900	19900	0
146	20241203	193000	28408667640	19900	19900	19900	19900	0
147	20241203	192900	28408667640	19900	19900	19900	19900	0
148	20241203	192800	28408667640	19900	19900	19900	19900	0
149	20241203	192700	28408667640	19900	19900	19900	19900	0
150	20241203	192600	28408667640	19900	19900	19900	19900	0
151	20241203	192500	28408667640	19900	19900	19900	19900	0
152	20241203	192400	28408667640	19900	19900	19900	19900	18335
153	20241203	192300	28408667640	19900	19900	19900	19900	0
154	20241203	192200	28408667640	19900	19900	19900	19900	0
155	20241203	192100	28408667640	19900	19900	19900	19900	0
156	20241203	192000	28408667640	19900	19900	19900	19900	0
157	20241203	191900	28408667640	19900	19900	19900	19900	0
158	20241203	191800	28408667640	19900	19900	19900	19900	0
159	20241203	191700	28408667640	19900	19900	19900	19900	0
160	20241203	191600	28408667640	19900	19900	19900	19900	0
161	20241203	191500	28408667640	19900	19900	19900	19900	0
162	20241203	191400	28408667640	19900	19900	19900	19900	0
163	20241203	191300	28408667640	19900	19900	19900	19900	0
164	20241203	191200	28408667640	19900	19900	19900	19900	0
165	20241203	191100	28408667640	19900	19900	19900	19900	0
166	20241203	191000	28408667640	19900	19900	19900	19900	0
167	20241203	190900	28408667640	19900	19900	19900	19900	0
168	20241203	190800	28408667640	19900	19900	19900	19900	0
169	20241203	190700	28408667640	19900	19900	19900	19900	0
170	20241203	190600	28408667640	19900	19900	19900	19900	0
171	20241203	190500	28408667640	19900	19900	19900	19900	0
172	20241203	190400	28408667640	19900	19900	19900	19900	0
173	20241203	190300	28408667640	19900	19900	19900	19900	0
174	20241203	190200	28408667640	19900	19900	19900	19900	0
175	20241203	190100	28408667640	19900	19900	19900	19900	0
176	20241203	190000	28408667640	19900	19900	19900	19900	0
177	20241203	185900	28408667640	19900	19900	19900	19900	0
178	20241203	185800	28408667640	19900	19900	19900	19900	0
179	20241203	185700	28408667640	19900	19900	19900	19900	0
180	20241203	185600	28408667640	19900	19900	19900	19900	0
181	20241203	185500	28408667640	19900	19900	19900	19900	0
182	20241203	185400	28408667640	19900	19900	19900	19900	18335
183	20241203	185300	28408667640	19900	19900	19900	19900	0
184	20241203	185200	28408667640	19900	19900	19900	19900	0
185	20241203	185100	28408667640	19900	19900	19900	19900	0
186	20241203	185000	28408667640	19900	19900	19900	19900	0
187	20241203	184900	28408667640	19900	19900	19900	19900	0
188	20241203	184800	28408667640	19900	19900	19900	19900	0
189	20241203	184700	28408667640	19900	19900	19900	19900	0
190	20241203	184600	28408667640	19900	19900	19900	19900	0
191	20241203	184500	28408667640	19900	19900	19900	19900	0
192	20241203	184400	28408667640	19900	19900	19900	19900	0
193	20241203	184300	28408667640	19900	19900	19900	19900	0
194	20241203	184200	28408667640	19900	19900	19900	19900	0
195	20241203	184100	28408667640	19900	19900	19900	19900	0
196	20241203	184000	28408667640	19900	19900	19900	19900	0
197	20241203	183900	28408667640	19900	19900	19900	19900	0
198	20241203	183800	28408667640	19900	19900	19900	19900	0
199	20241203	183700	28408667640	19900	19900	19900	19900	0
200	20241203	183600	28408667640	19900	19900	19900	19900	0
201	20241203	183500	28408667640	19900	19900	19900	19900	0
202	20241203	183400	28408667640	19900	19900	19900	19900	0
203	20241203	183300	28408667640	19900	19900	19900	19900	0
204	20241203	183200	28408667640	19900	19900	19900	19900	0
205	20241203	183100	28408667640	19900	19900	19900	19900	0
206	20241203	183000	28408667640	19900	19900	19900	19900	0
207	20241203	182900	28408667640	19900	19900	19900	19900	0
208	20241203	182800	28408667640	19900	19900	19900	19900	0
209	20241203	182700	28408667640	19900	19900	19900	19900	0
210	20241203	182600	28408667640	19900	19900	19900	19900	0
211	20241203	182500	28408667640	19900	19900	19900	19900	0
212	20241203	182400	28408667640	19900	19900	19900	19900	18335
213	20241203	182300	28408667640	19900	19900	19900	19900	0
214	20241203	182200	28408667640	19900	19900	19900	19900	0
215	20241203	182100	28408667640	19900	19900	19900	19900	0
216	20241203	182000	28408667640	19900	19900	19900	19900	0
217	20241203	181900	28408667640	19900	19900	19900	19900	0
218	20241203	181800	28408667640	19900	19900	19900	19900	0
219	20241203	181700	28408667640	19900	19900	19900	19900	0
220	20241203	181600	28408667640	19900	19900	19900	19900	0
221	20241203	181500	28408667640	19900	19900	19900	19900	0
222	20241203	181400	28408667640	19900	19900	19900	19900	0
223	20241203	181300	28408667640	19900	19900	19900	19900	0
224	20241203	181200	28408667640	19900	19900	19900	19900	0
225	20241203	181100	28408667640	19900	19900	19900	19900	0
226	20241203	181000	28408667640	19900	19900	19900	19900	0
227	20241203	180900	28408667640	19900	19900	19900	19900	0
228	20241203	180800	28408667640	19900	19900	19900	19900	0
229	20241203	180700	28408667640	19900	19900	19900	19900	0
230	20241203	180600	28408667640	19900	19900	19900	19900	0
231	20241203	180500	28408667640	19900	19900	19900	19900	0
232	20241203	180400	28408667640	19900	19900	19900	19900	0
233	20241203	180300	28408667640	19900	19900	19900	19900	0
234	20241203	180200	28408667640	19900	19900	19900	19900	0
235	20241203	180100	28408667640	19900	19900	19900	19900	0
236	20241203	180000	28408667640	19900	19900	19900	19900	0
237	20241203	175900	28408667640	19900	19900	19900	19900	0
238	20241203	175800	28408667640	19900	19900	19900	19900	0
239	20241203	175700	28408667640	19900	19900	19900	19900	0
240	20241203	175600	28408667640	19900	19900	19900	19900	0
241	20241203	175500	28408667640	19900	19900	19900	19900	0
242	20241203	175400	28408667640	19900	19900	19900	19900	18335
243	20241203	175300	28408667640	19900	19900	19900	19900	0
244	20241203	175200	28408667640	19900	19900	19900	19900	0
245	20241203	175100	28408667640	19900	19900	19900	19900	0
246	20241203	175000	28408667640	19900	19900	19900	19900	0
247	20241203	174900	28408667640	19900	19900	19900	19900	0
248	20241203	174800	28408667640	19900	19900	19900	19900	0
249	20241203	174700	28408667640	19900	19900	19900	19900	0
250	20241203	174600	28408667640	19900	19900	19900	19900	0
251	20241203	174500	28408667640	19900	19900	19900	19900	0
252	20241203	174400	28408667640	19900	19900	19900	19900	0
253	20241203	174300	28408667640	19900	19900	19900	19900	0
254	20241203	174200	28408667640	19900	19900	19900	19900	0
255	20241203	174100	28408667640	19900	19900	19900	19900	0
256	20241203	174000	28408667640	19900	19900	19900	19900	0
257	20241203	173900	28408667640	19900	19900	19900	19900	0
258	20241203	173800	28408667640	19900	19900	19900	19900	0
259	20241203	173700	28408667640	19900	19900	19900	19900	0
260	20241203	173600	28408667640	19900	19900	19900	19900	0
261	20241203	173500	28408667640	19900	19900	19900	19900	0
262	20241203	173400	28408667640	19900	19900	19900	19900	0
263	20241203	173300	28408667640	19900	19900	19900	19900	0
264	20241203	173200	28408667640	19900	19900	19900	19900	0
265	20241203	173100	28408667640	19900	19900	19900	19900	0
266	20241203	173000	28408667640	19900	19900	19900	19900	0
267	20241203	172900	28408667640	19900	19900	19900	19900	0
268	20241203	172800	28408667640	19900	19900	19900	19900	0
269	20241203	172700	28408667640	19900	19900	19900	19900	0
270	20241203	172600	28408667640	19900	19900	19900	19900	0
271	20241203	172500	28408667640	19900	19900	19900	19900	0
272	20241203	172400	28408667640	19900	19900	19900	19900	18335
273	20241203	172300	28408667640	19900	19900	19900	19900	0
274	20241203	172200	28408667640	19900	19900	19900	19900	0
275	20241203	172100	28408667640	19900	19900	19900	19900	0
276	20241203	172000	28408667640	19900	19900	19900	19900	0
277	20241203	171900	28408667640	19900	19900	19900	19900	0
278	20241203	171800	28408667640	19900	19900	19900	19900	0
279	20241203	171700	28408667640	19900	19900	19900	19900	0
280	20241203	171600	28408667640	19900	19900	19900	19900	0
281	20241203	171500	28408667640	19900	19900	19900	19900	0
282	20241203	171400	28408667640	19900	19900	19900	19900	0
283	20241203	171300	28408667640	19900	19900	19900	19900	0
284	20241203	171200	28408667640	19900	19900	19900	19900	0
285	20241203	171100	28408667640	19900	19900	19900	19900	0
286	20241203	171000	28408667640	19900	19900	19900	19900	0
287	20241203	170900	28408667640	19900	19900	19900	19900	0
288	20241203	170800	28408667640	19900	19900	19900	19900	0
289	20241203	170700	28408667640	19900	19900	19900	19900	0
290	20241203	170600	28408667640	19900	19900	19900	19900	0
291	20241203	170500	28408667640	19900	19900	19900	19900	0
292	20241203	170400	28408667640	19900	19900	19900	19900	0
293	20241203	170300	28408667640	19900	19900	19900	19900	0
294	20241203	170200	28408667640	19900	19900	19900	19900	0
295	20241203	170100	28408667640	19900	19900	19900	19900	0
296	20241203	170000	28408667640	19900	19900	19900	19900	0
297	20241203	165900	28408667640	19900	19900	19900	19900	0
298	20241203	165800	28408667640	19900	19900	19900	19900	0
299	20241203	165700	28408667640	19900	19900	19900	19900	0
300	20241203	165600	28408667640	19900	19900	19900	19900	0
301	20241203	165500	28408667640	19900	19900	19900	19900	0
302	20241203	165400	28408667640	19900	19900	19900	19900	18335
303	20241203	165300	28408667640	19900	19900	19900	19900	0
304	20241203	165200	28408667640	19900	19900	19900	19900	0
305	20241203	165100	28408667640	19900	19900	19900	19900	0
306	20241203	165000	28408667640	19900	19900	19900	19900	0
307	20241203	164900	28408667640	19900	19900	19900	19900	0
308	20241203	164800	28408667640	19900	19900	19900	19900	0
309	20241203	164700	28408667640	19900	19900	19900	19900	0
310	20241203	164600	28408667640	19900	19900	19900	19900	0
311	20241203	164500	28408667640	19900	19900	19900	19900	0
312	20241203	164400	28408667640	19900	19900	19900	19900	0
313	20241203	164300	28408667640	19900	19900	19900	19900	0
314	20241203	164200	28408667640	19900	19900	19900	19900	0
315	20241203	164100	28408667640	19900	19900	19900	19900	0
316	20241203	164000	28408667640	19900	19900	19900	19900	0
317	20241203	163900	28408667640	19900	19900	19900	19900	0
318	20241203	163800	28408667640	19900	19900	19900	19900	0
319	20241203	163700	28408667640	19900	19900	19900	19900	0
320	20241203	163600	28408667640	19900	19900	19900	19900	0
321	20241203	163500	28408667640	19900	19900	19900	19900	0
322	20241203	163400	28408667640	19900	19900	19900	19900	0
323	20241203	163300	28408667640	19900	19900	19900	19900	0
324	20241203	163200	28408667640	19900	19900	19900	19900	0
325	20241203	163100	28408667640	19900	19900	19900	19900	0
326	20241203	163000	28408667640	19900	19900	19900	19900	0
327	20241203	162900	28408667640	19900	19900	19900	19900	0
328	20241203	162800	28408667640	19900	19900	19900	19900	0
329	20241203	162700	28408667640	19900	19900	19900	19900	0
330	20241203	162600	28408667640	19900	19900	19900	19900	0
331	20241203	162500	28408667640	19900	19900	19900	19900	0
332	20241203	162400	28408667640	19900	19900	19900	19900	18335
333	20241203	162300	28408667640	19900	19900	19900	19900	0
334	20241203	162200	28408667640	19900	19900	19900	19900	0
335	20241203	162100	28408667640	19900	19900	19900	19900	0
336	20241203	162000	28408667640	19900	19900	19900	19900	0
337	20241203	161900	28408667640	19900	19900	19900	19900	0
338	20241203	161800	28408667640	19900	19900	19900	19900	0
339	20241203	161700	28408667640	19900	19900	19900	19900	0
340	20241203	161600	28408667640	19900	19900	19900	19900	0
341	20241203	161500	28408667640	19900	19900	19900	19900	0
342	20241203	161400	28408667640	19900	19900	19900	19900	0
343	20241203	161300	28408667640	19900	19900	19900	19900	0
344	20241203	161200	28408667640	19900	19900	19900	19900	0
345	20241203	161100	28408667640	19900	19900	19900	19900	0
346	20241203	161000	28408667640	19900	19900	19900	19900	0
347	20241203	160900	28408667640	19900	19900	19900	19900	0
348	20241203	160800	28408667640	19900	19900	19900	19900	0
349	20241203	160700	28408667640	19900	19900	19900	19900	0
350	20241203	160600	28408667640	19900	19900	19900	19900	0
351	20241203	160500	28408667640	19900	19900	19900	19900	0
352	20241203	160400	28408667640	19900	19900	19900	19900	0
353	20241203	160300	28408667640	19900	19900	19900	19900	0
354	20241203	160200	28408667640	19900	19900	19900	19900	0
355	20241203	160100	28408667640	19900	19900	19900	19900	0
356	20241203	160000	28408667640	19900	19900	19900	19900	0
357	20241203	155900	28408667640	19900	19900	19900	19900	0
358	20241203	155800	28408667640	19900	19900	19900	19900	0
359	20241203	155700	28408667640	19900	19900	19900	19900	0
360	20241203	155600	28408667640	19900	19900	19900	19900	0
361	20241203	155500	28408667640	19900	19900	19900	19900	0
362	20241203	155400	28408667640	19900	19900	19900	19900	18335
363	20241203	155300	28408667640	19900	19900	19900	19900	0
364	20241203	155200	28408667640	19900	19900	19900	19900	0
365	20241203	155100	28408667640	19900	19900	19900	19900	0
366	20241203	155000	28408667640	19900	19900	19900	19900	0
367	20241203	154900	28408667640	19900	19900	19900	19900	0
368	20241203	154800	28408667640	19900	19900	19900	19900	0
369	20241203	154700	28408667640	19900	19900	19900	19900	0
370	20241203	154600	28408667640	19900	19900	19900	19900	0
371	20241203	154500	28408667640	19900	19900	19900	19900	0
372	20241203	154400	28408667640	19900	19900	19900	19900	0
373	20241203	154300	28408667640	19900	19900	19900	19900	0
374	20241203	154200	28408667640	19900	19900	19900	19900	0
375	20241203	154100	28408667640	19900	19900	19900	19900	0
376	20241203	154000	28408667640	19900	19900	19900	19900	0
377	20241203	153900	28408667640	19900	19900	19900	19900	0
378	20241203	153800	28408667640	19900	19900	19900	19900	0
379	20241203	153700	28408667640	19900	19900	19900	19900	0
380	20241203	153600	28408667640	19900	19900	19900	19900	0
381	20241203	153500	28408667640	19900	19900	19900	19900	0
382	20241203	153400	28408667640	19900	19900	19900	19900	0
383	20241203	153300	28408667640	19900	19900	19900	19900	0
384	20241203	153200	28408667640	19900	19900	19900	19900	0
385	20241203	153100	28408667640	19900	19900	19900	19900	0
386	20241203	153000	28408667640	19900	19900	19900	19900	18335
387	20241203	152900	28043801140	19900	19900	19900	19900	0
388	20241203	152800	28043801140	19900	19900	19900	19900	0
389	20241203	152700	28043801140	19900	19900	19900	19900	0
390	20241203	152600	28043801140	19900	19900	19900	19900	0
391	20241203	152500	28043801140	19900	19900	19900	19900	0
392	20241203	152400	28043801140	19900	19900	19900	19900	0
393	20241203	152300	28043801140	19900	19900	19900	19900	0
394	20241203	152200	28043801140	19900	19900	19900	19900	0
395	20241203	152100	28043801140	19900	19900	19900	19900	0
396	20241203	152000	28043801140	19900	19900	19900	19900	0
397	20241203	151900	28043801140	19900	19900	19930	19880	4863
398	20241203	151800	27947044490	19900	19880	19900	19870	3544
399	20241203	151700	27876575380	19880	19890	19890	19870	3489
400	20241203	151600	27807214190	19880	19910	19910	19880	2807
401	20241203	151500	27751376730	19900	19910	19920	19890	1126
402	20241203	151400	27728966450	19920	19900	19920	19890	611
403	20241203	151300	27716806980	19890	19880	19900	19880	820
404	20241203	151200	27700495290	19890	19910	19920	19880	2020
405	20241203	151100	27660303000	19910	19920	19930	19910	1227
406	20241203	151000	27635861780	19920	19900	19920	19890	614
407	20241203	150900	27623642420	19890	19920	19940	19890	849
408	20241203	150800	27606741880	19920	19880	19920	19880	678
409	20241203	150700	27593255520	19880	19900	19900	19880	1482
410	20241203	150600	27563778620	19900	19900	19900	19870	2406
411	20241203	150500	27515938810	19900	19940	19940	19900	3693
412	20241203	150400	27442379700	19930	19930	19940	19920	698
413	20241203	150300	27428472230	19920	19960	19970	19910	2459
414	20241203	150200	27379482530	19940	19970	19990	19930	2712
415	20241203	150100	27325365910	20000	20000	20050	19970	2220
416	20241203	150000	27280961520	20000	20000	20100	19980	1705
417	20241203	145900	27246849610	20000	20100	20100	19980	3696
418	20241203	145800	27172793950	20100	20100	20150	20050	3319
419	20241203	145700	27106094800	20100	20050	20150	20050	5748
420	20241203	145600	26990509800	20000	20100	20150	19950	10155
421	20241203	145500	26786607050	20100	19960	20100	19950	17929
422	20241203	145400	26426906820	19970	19920	19970	19910	2736
423	20241203	145300	26372364530	19920	19890	19920	19890	2929
424	20241203	145200	26314048360	19890	19880	19890	19870	1052
425	20241203	145100	26293128410	19880	19880	19890	19870	617
426	20241203	145000	26280862730	19880	19880	19890	19870	796
427	20241203	144900	26265036870	19880	19880	19900	19860	1872
428	20241203	144800	26227833250	19870	19900	19900	19870	1245
429	20241203	144700	26203087410	19890	19900	19910	19880	755
430	20241203	144600	26188072610	19900	19880	19910	19870	2328
431	20241203	144500	26141749420	19870	19860	19900	19860	959
432	20241203	144400	26122696420	19860	19890	19900	19860	2156
433	20241203	144300	26079842480	19890	19910	19910	19890	493
434	20241203	144200	26070031160	19900	19900	19910	19900	1025
435	20241203	144100	26049630750	19880	19890	19900	19880	527
436	20241203	144000	26039153230	19880	19900	19900	19880	1033
437	20241203	143900	26018605090	19900	19900	19930	19890	448
438	20241203	143800	26009685410	19900	19900	19930	19880	974
439	20241203	143700	25990296900	19880	19940	19940	19880	2766
440	20241203	143600	25935242400	19940	19910	19940	19910	1544
441	20241203	143500	25904469220	19910	19910	19930	19900	864
442	20241203	143400	25887257630	19910	19950	19960	19910	1621
443	20241203	143300	25854936870	19950	19910	19960	19910	4127
444	20241203	143200	25772604850	19910	19930	19930	19910	600
445	20241203	143100	25760650280	19930	19890	19940	19890	2199
446	20241203	143000	25716836630	19910	19920	19920	19870	730
447	20241203	142900	25702320800	19890	19920	19930	19870	4329
448	20241203	142800	25616151340	19920	19900	19920	19880	1881
449	20241203	142700	25578707260	19910	19900	19920	19880	4383
450	20241203	142600	25491494910	19900	19860	19900	19860	4048
451	20241203	142500	25411018930	19860	19840	19880	19830	959
452	20241203	142400	25391983230	19830	19820	19880	19820	4775
453	20241203	142300	25297168580	19820	19770	19830	19770	2242
454	20241203	142200	25252747280	19800	19780	19820	19760	812
455	20241203	142100	25236679070	19840	19760	19840	19760	5759
456	20241203	142000	25122603460	19760	19770	19770	19740	627
457	20241203	141900	25110219720	19770	19740	19770	19730	426
458	20241203	141800	25101805590	19740	19750	19750	19740	750
459	20241203	141700	25086996020	19730	19760	19780	19730	1416
460	20241203	141600	25059035510	19750	19770	19780	19750	1501
461	20241203	141500	25029368700	19780	19770	19800	19760	1196
462	20241203	141400	25005715450	19780	19800	19800	19770	904
463	20241203	141300	24987837500	19790	19800	19820	19780	864
464	20241203	141200	24970728530	19800	19800	19800	19780	979
465	20241203	141100	24951351630	19800	19780	19800	19760	596
466	20241203	141000	24939558180	19800	19780	19800	19740	294
467	20241203	140900	24933742240	19740	19830	19830	19730	3440
468	20241203	140800	24865636670	19830	19720	19840	19720	4717
469	20241203	140700	24772358930	19730	19740	19750	19680	3811
470	20241203	140600	24697181790	19740	19700	19740	19700	1233
471	20241203	140500	24672857100	19720	19710	19730	19700	897
472	20241203	140400	24655176050	19710	19720	19730	19700	1006
473	20241203	140300	24635342470	19720	19700	19720	19690	409
474	20241203	140200	24627282480	19710	19700	19730	19690	791
475	20241203	140100	24611691040	19700	19730	19730	19680	1226
476	20241203	140000	24587548020	19730	19730	19740	19720	749
477	20241203	135900	24572769250	19710	19680	19710	19680	893
478	20241203	135800	24555182130	19680	19660	19700	19650	1016
479	20241203	135700	24535185120	19660	19670	19680	19650	1565
480	20241203	135600	24504412710	19670	19670	19680	19650	888
481	20241203	135500	24486951590	19670	19690	19700	19640	4135
482	20241203	135400	24405660740	19700	19700	19700	19680	3194
483	20241203	135300	24342785410	19700	19810	19820	19700	7139
484	20241203	135200	24201625950	19820	19830	19830	19810	1751
485	20241203	135100	24166925510	19830	19860	19860	19830	1959
486	20241203	135000	24128056020	19860	19860	19880	19850	309
487	20241203	134900	24121918000	19870	19890	19890	19860	1211
488	20241203	134800	24097855880	19880	19880	19890	19850	933
489	20241203	134700	24079303910	19850	19880	19890	19840	1497
490	20241203	134600	24049581650	19870	19890	19890	19860	1195
491	20241203	134500	24025832470	19880	19880	19890	19870	791
492	20241203	134400	24010110760	19880	19890	19900	19880	532
493	20241203	134300	23999531220	19890	19900	19910	19890	2049
494	20241203	134200	23958750900	19890	19860	19900	19860	799
495	20241203	134100	23942865820	19870	19870	19900	19870	582
496	20241203	134000	23931289670	19870	19880	19880	19860	329
497	20241203	133900	23924752300	19880	19870	19890	19870	440
498	20241203	133800	23916003690	19900	19900	19900	19840	794
499	20241203	133700	23900230730	19880	19900	19900	19870	552
500	20241203	133600	23889257950	19900	19890	19900	19880	1355
501	20241203	133500	23862299560	19890	19850	19890	19830	2336
502	20241203	133400	23815897230	19840	19870	19880	19840	1336
503	20241203	133300	23789358660	19870	19890	19890	19850	1911
504	20241203	133200	23751398780	19890	19880	19890	19880	1575
505	20241203	133100	23720084620	19880	19880	19900	19880	860
506	20241203	133000	23702980450	19880	19890	19900	19880	1179
507	20241203	132900	23679536300	19900	19900	19900	19880	1027
508	20241203	132800	23659107290	19890	19890	19900	19870	635
509	20241203	132700	23646477440	19890	19890	19890	19860	455
510	20241203	132600	23637431220	19890	19870	19900	19860	476
511	20241203	132500	23627966960	19870	19900	19900	19860	1580
512	20241203	132400	23596562510	19900	19910	19910	19900	845
513	20241203	132300	23579740900	19910	19900	19910	19880	811
514	20241203	132200	23563597810	19900	19830	19910	19830	1564
515	20241203	132100	23532549700	19830	19850	19850	19830	1988
516	20241203	132000	23493104410	19850	19900	19920	19820	3786
517	20241203	131900	23417926730	19900	19930	19930	19900	2433
518	20241203	131800	23369491330	19930	19930	19940	19920	584
519	20241203	131700	23357853160	19940	19950	19950	19930	2531
520	20241203	131600	23307396040	19950	19930	19950	19930	2204
521	20241203	131500	23263455230	19930	19910	19930	19910	930
522	20241203	131400	23244928910	19920	19930	19930	19920	2374
523	20241203	131300	23197631280	19930	19940	19950	19930	1149
524	20241203	131200	23174722030	19940	19930	19960	19930	4475
525	20241203	131100	23085474830	19920	19960	19960	19920	5347
526	20241203	131000	22978831120	19950	19910	19950	19880	6749
527	20241203	130900	22844350530	19910	19890	19920	19880	2327
528	20241203	130800	22798040470	19890	19880	19900	19870	4757
529	20241203	130700	22703464520	19880	19850	19880	19840	6541
530	20241203	130600	22573533440	19850	19770	19850	19770	7718
531	20241203	130500	22420623940	19780	19740	19780	19730	2445
532	20241203	130400	22372308470	19740	19730	19750	19720	1281
533	20241203	130300	22347028750	19740	19730	19740	19720	1015
534	20241203	130200	22327005250	19740	19630	19740	19630	2678
535	20241203	130100	22274300130	19640	19650	19660	19630	460
536	20241203	130000	22265267010	19650	19660	19660	19650	668
537	20241203	125900	22252138370	19660	19620	19660	19620	1512
538	20241203	125800	22222443530	19620	19640	19650	19620	490
539	20241203	125700	22212820490	19650	19640	19650	19630	727
540	20241203	125600	22198540020	19640	19620	19640	19610	359
541	20241203	125500	22191497760	19620	19630	19630	19620	236
542	20241203	125400	22186866650	19630	19630	19640	19600	890
543	20241203	125300	22169406050	19630	19630	19630	19620	684
544	20241203	125200	22155980480	19640	19650	19650	19640	610
545	20241203	125100	22143999410	19650	19660	19660	19640	747
546	20241203	125000	22129319520	19660	19650	19660	19640	861
547	20241203	124900	22112400800	19650	19590	19660	19590	566
548	20241203	124800	22101292330	19610	19610	19620	19580	647
549	20241203	124700	22088610810	19600	19590	19600	19570	339
550	20241203	124600	22081971810	19590	19620	19620	19570	1006
551	20241203	124500	22062257130	19620	19610	19640	19590	605
552	20241203	124400	22050395760	19620	19640	19660	19610	899
553	20241203	124300	22032739580	19640	19570	19640	19560	1638
554	20241203	124200	22000652780	19570	19550	19580	19550	1823
555	20241203	124100	21965003790	19560	19560	19590	19550	1996
556	20241203	124000	21925942390	19570	19570	19580	19550	3073
557	20241203	123900	21865825700	19550	19580	19590	19550	2302
558	20241203	123800	21820800190	19580	19570	19590	19560	959
559	20241203	123700	21802032900	19570	19590	19590	19560	2520
560	20241203	123600	21752731450	19590	19580	19590	19570	1398
561	20241203	123500	21725356140	19580	19590	19590	19570	1348
562	20241203	123400	21698964840	19580	19590	19590	19570	2016
563	20241203	123300	21659494940	19590	19570	19600	19570	1713
564	20241203	123200	21625949870	19580	19600	19600	19570	4120
565	20241203	123100	21545266150	19590	19640	19640	19590	7708
566	20241203	123000	21394157350	19640	19620	19640	19610	1451
567	20241203	122900	21365688390	19630	19630	19650	19620	1841
568	20241203	122800	21329553190	19630	19640	19650	19630	356
569	20241203	122700	21322562210	19630	19620	19640	19620	1751
570	20241203	122600	21288183500	19620	19640	19640	19610	2038
571	20241203	122500	21248198300	19640	19640	19650	19620	557
572	20241203	122400	21237263060	19640	19640	19640	19620	2622
573	20241203	122300	21185803290	19630	19660	19660	19620	7481
574	20241203	122200	21038863610	19670	19690	19700	19660	728
575	20241203	122100	21024539930	19690	19670	19690	19670	478
576	20241203	122000	21015135480	19680	19680	19680	19660	2410
577	20241203	121900	20967738310	19670	19690	19690	19670	775
578	20241203	121800	20952490590	19690	19680	19690	19670	1395
579	20241203	121700	20925036430	19690	19690	19690	19680	318
580	20241203	121600	20918775430	19690	19680	19690	19670	932
581	20241203	121500	20900434950	19680	19680	19690	19670	511
582	20241203	121400	20890378390	19680	19680	19680	19670	1163
583	20241203	121300	20867492170	19690	19670	19700	19660	446
584	20241203	121200	20858715880	19670	19690	19690	19670	3966
585	20241203	121100	20780677560	19680	19690	19690	19670	2249
586	20241203	121000	20736414530	19690	19700	19700	19680	3895
587	20241203	120900	20659731300	19700	19720	19720	19700	1311
588	20241203	120800	20633899960	19730	19710	19730	19700	351
589	20241203	120700	20626981350	19700	19710	19710	19700	2120
590	20241203	120600	20585215240	19710	19740	19740	19700	813
591	20241203	120500	20569195920	19740	19720	19750	19680	1529
592	20241203	120400	20539077300	19720	19750	19750	19680	1739
593	20241203	120300	20504820960	19700	19740	19750	19690	2333
594	20241203	120200	20458817350	19700	19760	19760	19660	2293
595	20241203	120100	20413643100	19760	19750	19770	19680	4998
596	20241203	120000	20315150060	19700	19760	19770	19700	2372
597	20241203	115900	20268350340	19760	19760	19770	19690	4052
598	20241203	115800	20188484180	19760	19760	19770	19700	1142
599	20241203	115700	20165934030	19700	19720	19770	19690	6464
600	20241203	115600	20038469570	19760	19760	19780	19710	3959
601	20241203	115500	19960350650	19730	19770	19770	19710	2998
602	20241203	115400	19901178640	19770	19760	19780	19730	3400
603	20241203	115300	19834008220	19760	19760	19780	19720	2397
604	20241203	115200	19786663750	19740	19750	19770	19710	5622
605	20241203	115100	19675670870	19750	19730	19750	19730	329
606	20241203	115000	19669174930	19730	19720	19730	19710	1516
607	20241203	114900	19639276700	19720	19710	19740	19710	1254
608	20241203	114800	19614533110	19710	19700	19730	19700	612
609	20241203	114700	19602470060	19720	19730	19740	19700	1939
610	20241203	114600	19564227350	19730	19740	19750	19730	1084
611	20241203	114500	19542829230	19740	19700	19740	19700	1072
612	20241203	114400	19521685920	19690	19680	19700	19650	1432
613	20241203	114300	19493503830	19680	19730	19750	19670	2460
614	20241203	114200	19445037180	19730	19730	19750	19730	935
615	20241203	114100	19426582010	19730	19720	19730	19700	952
616	20241203	114000	19407812540	19720	19690	19720	19680	1272
617	20241203	113900	19382766840	19690	19680	19700	19660	1522
618	20241203	113800	19352829980	19670	19680	19690	19670	582
619	20241203	113700	19341376180	19680	19690	19690	19660	1809
620	20241203	113600	19305799150	19680	19650	19690	19640	1040
621	20241203	113500	19285360920	19650	19690	19700	19630	3490
622	20241203	113400	19216777700	19690	19700	19700	19670	1431
623	20241203	113300	19188616600	19690	19710	19710	19690	929
624	20241203	113200	19170312870	19710	19740	19740	19670	1921
625	20241203	113100	19132480150	19740	19760	19770	19690	6896
626	20241203	113000	18996472500	19760	19790	19790	19760	2079
627	20241203	112900	18955363160	19780	19820	19840	19780	3137
628	20241203	112800	18893252700	19820	19880	19880	19810	4763
629	20241203	112700	18798763220	19880	19860	19880	19860	350
630	20241203	112600	18791811080	19870	19890	19900	19850	1185
631	20241203	112500	18768263810	19870	19920	19920	19860	1523
632	20241203	112400	18737974910	19910	19880	19910	19880	1555
633	20241203	112300	18707035480	19880	19850	19880	19850	240
634	20241203	112200	18702267950	19860	19850	19880	19850	930
635	20241203	112100	18683803620	19850	19850	19880	19840	959
636	20241203	112000	18664767740	19860	19830	19890	19820	3483
637	20241203	111900	18595719710	19830	19900	19910	19830	2596
638	20241203	111800	18544135330	19900	19930	19940	19890	2259
639	20241203	111700	18499135590	19940	19900	19940	19890	2956
640	20241203	111600	18440252940	19910	19900	19920	19890	3458
641	20241203	111500	18371414970	19900	19870	19920	19870	4019
642	20241203	111400	18291439480	19860	19860	19880	19850	1664
643	20241203	111300	18258399150	19850	19820	19870	19820	1106
644	20241203	111200	18236448530	19850	19840	19860	19810	2334
645	20241203	111100	18190157580	19840	19860	19880	19820	1732
646	20241203	111000	18155754040	19870	19880	19890	19820	4026
647	20241203	110900	18075772170	19890	19800	19940	19800	8864
648	20241203	110800	17899588170	19800	19740	19800	19740	2962
649	20241203	110700	17841032630	19740	19720	19750	19710	572
650	20241203	110600	17829750750	19720	19770	19790	19710	1182
651	20241203	110500	17806401000	19790	19660	19800	19640	4366
652	20241203	110400	17720256890	19660	19680	19680	19650	741
653	20241203	110300	17705690870	19640	19690	19700	19630	2331
654	20241203	110200	17659865290	19690	19680	19690	19670	382
655	20241203	110100	17652348040	19690	19700	19710	19680	2072
656	20241203	110000	17611561760	19690	19670	19700	19660	1613
657	20241203	105900	17579802100	19680	19660	19680	19620	1356
658	20241203	105800	17553150710	19610	19580	19670	19560	1929
659	20241203	105700	17515335480	19580	19650	19650	19570	5883
660	20241203	105600	17399985940	19640	19620	19690	19610	2089
661	20241203	105500	17358931980	19620	19590	19620	19580	2898
662	20241203	105400	17302137470	19590	19580	19620	19580	2884
663	20241203	105300	17245620260	19580	19520	19590	19520	1858
664	20241203	105200	17209288020	19520	19610	19620	19510	17766
665	20241203	105100	16861861060	19610	19630	19630	19600	10821
666	20241203	105000	16649726790	19630	19670	19680	19610	10764
667	20241203	104900	16438274100	19660	19670	19680	19660	3927
668	20241203	104800	16361038210	19680	19720	19750	19670	5969
669	20241203	104700	16243402390	19720	19740	19750	19720	7645
670	20241203	104600	16092608280	19740	19790	19810	19730	6838
671	20241203	104500	15957456390	19800	19810	19820	19790	636
672	20241203	104400	15944864050	19820	19820	19830	19790	2126
673	20241203	104300	15902750870	19820	19840	19840	19810	1273
674	20241203	104200	15877523160	19810	19820	19820	19800	2625
675	20241203	104100	15825524400	19810	19820	19820	19810	799
676	20241203	104000	15809694810	19820	19840	19860	19820	2464
677	20241203	103900	15760844600	19840	19770	19840	19770	879
678	20241203	103800	15743441970	19760	19820	19830	19760	3277
679	20241203	103700	15678640480	19820	19840	19840	19780	2314
680	20241203	103600	15632780810	19830	19820	19830	19790	789
681	20241203	103500	15617149350	19760	19920	19930	19760	7673
682	20241203	103400	15464737170	19920	19910	19920	19900	1354
683	20241203	103300	15437777860	19920	19910	19930	19900	1432
684	20241203	103200	15409260950	19910	19920	19930	19890	1396
685	20241203	103100	15381468380	19900	19890	19930	19870	1969
686	20241203	103000	15342297460	19890	19900	19930	19880	1174
687	20241203	102900	15318914930	19870	19920	19930	19860	1314
688	20241203	102800	15292772890	19920	19950	19950	19900	4279
689	20241203	102700	15207496450	19950	19890	19950	19850	3412
690	20241203	102600	15139521700	19890	19870	19890	19830	1240
691	20241203	102500	15114892040	19870	19810	19890	19810	1354
692	20241203	102400	15087991810	19810	19730	19840	19720	3398
693	20241203	102300	15020811280	19720	19750	19790	19710	2978
694	20241203	102200	14962055800	19750	19790	19800	19690	6148
695	20241203	102100	14840703620	19790	19830	19840	19790	4544
696	20241203	102000	14750664380	19840	19810	19850	19810	768
697	20241203	101900	14735434460	19810	19830	19850	19800	1076
698	20241203	101800	14714117350	19830	19800	19830	19790	957
699	20241203	101700	14695164890	19790	19850	19850	19770	3762
700	20241203	101600	14620694530	19850	19900	19920	19810	9860
701	20241203	101500	14424724240	19900	19860	19900	19860	6413
702	20241203	101400	14297170550	19860	19840	19870	19830	3874
703	20241203	101300	14220274070	19840	19860	19870	19830	4293
704	20241203	101200	14135011800	19850	19820	19860	19790	7705
705	20241203	101100	13982300330	19820	19650	19820	19620	10794
706	20241203	101000	13769125060	19660	19670	19710	19610	9742
707	20241203	100900	13577598440	19630	19610	19720	19590	10808
708	20241203	100800	13365119710	19600	19670	19670	19580	23855
709	20241203	100700	12897082070	19670	19850	19850	19660	34477
710	20241203	100600	12216397550	19860	19880	19880	19850	5520
711	20241203	100500	12106797390	19860	19850	19890	19850	2958
712	20241203	100400	12048058050	19850	19880	19920	19840	5364
713	20241203	100300	11941514810	19880	19930	19930	19850	17711
714	20241203	100200	11589480220	19930	19920	19940	19910	4520
715	20241203	100100	11499425760	19920	19940	19940	19910	5553
716	20241203	100000	11388773380	19940	19930	19960	19840	22781
717	20241203	095900	10935404270	19930	19930	19980	19920	8769
718	20241203	095800	10760507940	19930	19990	20050	19930	14073
719	20241203	095700	10479376900	19990	20050	20100	19980	11168
720	20241203	095600	10255927420	20050	20050	20100	19940	20525
721	20241203	095500	9845722300	20000	20050	20100	20000	8465
722	20241203	095400	9676237950	20050	20050	20100	20000	9523
723	20241203	095300	9485311100	20050	20050	20150	20000	12845
724	20241203	095200	9227444850	20100	20100	20100	20000	38441
725	20241203	095100	8457678750	20100	20250	20300	20100	27288
726	20241203	095000	7907922650	20250	20350	20350	20250	4741
727	20241203	094900	7811692050	20350	20250	20350	20200	9737
728	20241203	094800	7614394300	20300	20350	20400	20200	9736
729	20241203	094700	7416844750	20350	20450	20450	20300	17640
730	20241203	094600	7057952600	20450	20450	20500	20450	1933
731	20241203	094500	7018418850	20450	20500	20550	20450	3537
732	20241203	094400	6945866400	20550	20600	20600	20500	2840
733	20241203	094300	6887577150	20550	20600	20650	20500	4182
734	20241203	094200	6801572050	20600	20750	20750	20550	4082
735	20241203	094100	6717367150	20750	20700	20800	20650	1903
736	20241203	094000	6677932750	20700	20650	20800	20650	4630
737	20241203	093900	6582004100	20650	20600	20650	20550	1989
738	20241203	093800	6540990000	20600	20500	20700	20500	2574
739	20241203	093700	6487911500	20500	20550	20550	20450	3758
740	20241203	093600	6410831900	20500	20600	20650	20500	5743
741	20241203	093500	6292831650	20650	20650	20750	20600	1890
742	20241203	093400	6253742600	20650	20600	20700	20600	2777
743	20241203	093300	6196470150	20650	20600	20650	20600	1117
744	20241203	093200	6173434800	20650	20600	20750	20550	6219
745	20241203	093100	6044885100	20600	20600	20600	20550	2314
746	20241203	093000	5997254600	20600	20650	20650	20500	3783
747	20241203	092900	5919425700	20600	20650	20700	20500	6030
748	20241203	092800	5795138050	20700	20650	20700	20550	3735
749	20241203	092700	5718030450	20650	20400	20650	20350	12992
750	20241203	092600	5452489450	20400	20600	20650	20350	23477
751	20241203	092500	4972208500	20550	20550	20600	20550	3471
752	20241203	092400	4900823350	20550	20600	20650	20550	2742
753	20241203	092300	4844451500	20600	20650	20700	20600	4931
754	20241203	092200	4742786100	20650	20700	20750	20650	4453
755	20241203	092100	4650656850	20700	20800	20850	20700	4405
756	20241203	092000	4559287650	20750	20700	20850	20700	6985
757	20241203	091900	4413983350	20700	20600	20700	20600	4663
758	20241203	091800	4317631600	20600	20550	20700	20500	6788
759	20241203	091700	4178093350	20500	20600	20700	20500	10350
760	20241203	091600	3965341750	20550	20650	20650	20550	6819
761	20241203	091500	3824908000	20700	20550	20700	20500	9473
762	20241203	091400	3629629250	20600	20650	20700	20550	9784
763	20241203	091300	3428067500	20650	20850	20850	20650	9209
764	20241203	091200	3237302850	20850	20750	20850	20700	4315
765	20241203	091100	3147594400	20800	20800	20900	20700	3700
766	20241203	091000	3070792050	20900	20650	20900	20650	5552
767	20241203	090900	2955574850	20650	20850	20850	20650	5863
768	20241203	090800	2834104650	20850	20800	20900	20800	2313
769	20241203	090700	2785849250	20800	20700	20850	20600	9372
770	20241203	090600	2591746900	20600	20900	20900	20600	11181
771	20241203	090500	2360048750	20850	21000	21050	20850	9418
772	20241203	090400	2162779250	21000	20850	21050	20800	20573
773	20241203	090300	1731822050	20850	20550	20850	20550	6900
774	20241203	090200	1588912850	20550	20850	20850	20500	18330
775	20241203	090100	1210819500	20850	20600	20950	20600	12955
776	20241203	090000	941370450	20600	20850	20850	20500	44477