KissMeData/389650/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212300	13594361150	41350	41350	41350	41350	4085
3	20241212	212200	13594361150	41350	41350	41350	41350	0
4	20241212	212100	13594361150	41350	41350	41350	41350	0
5	20241212	212000	13594361150	41350	41350	41350	41350	0
6	20241212	211900	13594361150	41350	41350	41350	41350	0
7	20241212	211800	13594361150	41350	41350	41350	41350	0
8	20241212	211700	13594361150	41350	41350	41350	41350	0
9	20241212	211600	13594361150	41350	41350	41350	41350	0
10	20241212	211500	13594361150	41350	41350	41350	41350	0
11	20241212	211400	13594361150	41350	41350	41350	41350	0
12	20241212	211300	13594361150	41350	41350	41350	41350	0
13	20241212	211200	13594361150	41350	41350	41350	41350	0
14	20241212	211100	13594361150	41350	41350	41350	41350	0
15	20241212	211000	13594361150	41350	41350	41350	41350	0
16	20241212	210900	13594361150	41350	41350	41350	41350	0
17	20241212	210800	13594361150	41350	41350	41350	41350	0
18	20241212	210700	13594361150	41350	41350	41350	41350	0
19	20241212	210600	13594361150	41350	41350	41350	41350	0
20	20241212	210500	13594361150	41350	41350	41350	41350	0
21	20241212	210400	13594361150	41350	41350	41350	41350	0
22	20241212	210300	13594361150	41350	41350	41350	41350	0
23	20241212	210200	13594361150	41350	41350	41350	41350	0
24	20241212	210100	13594361150	41350	41350	41350	41350	0
25	20241212	210000	13594361150	41350	41350	41350	41350	0
26	20241212	205900	13594361150	41350	41350	41350	41350	0
27	20241212	205800	13594361150	41350	41350	41350	41350	0
28	20241212	205700	13594361150	41350	41350	41350	41350	0
29	20241212	205600	13594361150	41350	41350	41350	41350	0
30	20241212	205500	13594361150	41350	41350	41350	41350	0
31	20241212	205400	13594361150	41350	41350	41350	41350	0
32	20241212	205300	13594361150	41350	41350	41350	41350	4085
33	20241212	205200	13594361150	41350	41350	41350	41350	0
34	20241212	205100	13594361150	41350	41350	41350	41350	0
35	20241212	205000	13594361150	41350	41350	41350	41350	0
36	20241212	204900	13594361150	41350	41350	41350	41350	0
37	20241212	204800	13594361150	41350	41350	41350	41350	0
38	20241212	204700	13594361150	41350	41350	41350	41350	0
39	20241212	204600	13594361150	41350	41350	41350	41350	0
40	20241212	204500	13594361150	41350	41350	41350	41350	0
41	20241212	204400	13594361150	41350	41350	41350	41350	0
42	20241212	204300	13594361150	41350	41350	41350	41350	0
43	20241212	204200	13594361150	41350	41350	41350	41350	0
44	20241212	204100	13594361150	41350	41350	41350	41350	0
45	20241212	204000	13594361150	41350	41350	41350	41350	0
46	20241212	203900	13594361150	41350	41350	41350	41350	0
47	20241212	203800	13594361150	41350	41350	41350	41350	0
48	20241212	203700	13594361150	41350	41350	41350	41350	0
49	20241212	203600	13594361150	41350	41350	41350	41350	0
50	20241212	203500	13594361150	41350	41350	41350	41350	0
51	20241212	203400	13594361150	41350	41350	41350	41350	0
52	20241212	203300	13594361150	41350	41350	41350	41350	0
53	20241212	203200	13594361150	41350	41350	41350	41350	0
54	20241212	203100	13594361150	41350	41350	41350	41350	0
55	20241212	203000	13594361150	41350	41350	41350	41350	0
56	20241212	202900	13594361150	41350	41350	41350	41350	0
57	20241212	202800	13594361150	41350	41350	41350	41350	0
58	20241212	202700	13594361150	41350	41350	41350	41350	0
59	20241212	202600	13594361150	41350	41350	41350	41350	0
60	20241212	202500	13594361150	41350	41350	41350	41350	0
61	20241212	202400	13594361150	41350	41350	41350	41350	0
62	20241212	202300	13594361150	41350	41350	41350	41350	4085
63	20241212	202200	13594361150	41350	41350	41350	41350	0
64	20241212	202100	13594361150	41350	41350	41350	41350	0
65	20241212	202000	13594361150	41350	41350	41350	41350	0
66	20241212	201900	13594361150	41350	41350	41350	41350	0
67	20241212	201800	13594361150	41350	41350	41350	41350	0
68	20241212	201700	13594361150	41350	41350	41350	41350	0
69	20241212	201600	13594361150	41350	41350	41350	41350	0
70	20241212	201500	13594361150	41350	41350	41350	41350	0
71	20241212	201400	13594361150	41350	41350	41350	41350	0
72	20241212	201300	13594361150	41350	41350	41350	41350	0
73	20241212	201200	13594361150	41350	41350	41350	41350	0
74	20241212	201100	13594361150	41350	41350	41350	41350	0
75	20241212	201000	13594361150	41350	41350	41350	41350	0
76	20241212	200900	13594361150	41350	41350	41350	41350	0
77	20241212	200800	13594361150	41350	41350	41350	41350	0
78	20241212	200700	13594361150	41350	41350	41350	41350	0
79	20241212	200600	13594361150	41350	41350	41350	41350	0
80	20241212	200500	13594361150	41350	41350	41350	41350	0
81	20241212	200400	13594361150	41350	41350	41350	41350	0
82	20241212	200300	13594361150	41350	41350	41350	41350	0
83	20241212	200200	13594361150	41350	41350	41350	41350	0
84	20241212	200100	13594361150	41350	41350	41350	41350	0
85	20241212	200000	13594361150	41350	41350	41350	41350	0
86	20241212	195900	13594361150	41350	41350	41350	41350	0
87	20241212	195800	13594361150	41350	41350	41350	41350	0
88	20241212	195700	13594361150	41350	41350	41350	41350	0
89	20241212	195600	13594361150	41350	41350	41350	41350	0
90	20241212	195500	13594361150	41350	41350	41350	41350	0
91	20241212	195400	13594361150	41350	41350	41350	41350	0
92	20241212	195300	13594361150	41350	41350	41350	41350	4085
93	20241212	195200	13594361150	41350	41350	41350	41350	0
94	20241212	195100	13594361150	41350	41350	41350	41350	0
95	20241212	195000	13594361150	41350	41350	41350	41350	0
96	20241212	194900	13594361150	41350	41350	41350	41350	0
97	20241212	194800	13594361150	41350	41350	41350	41350	0
98	20241212	194700	13594361150	41350	41350	41350	41350	0
99	20241212	194600	13594361150	41350	41350	41350	41350	0
100	20241212	194500	13594361150	41350	41350	41350	41350	0
101	20241212	194400	13594361150	41350	41350	41350	41350	0
102	20241212	194300	13594361150	41350	41350	41350	41350	0
103	20241212	194200	13594361150	41350	41350	41350	41350	0
104	20241212	194100	13594361150	41350	41350	41350	41350	0
105	20241212	194000	13594361150	41350	41350	41350	41350	0
106	20241212	193900	13594361150	41350	41350	41350	41350	0
107	20241212	193800	13594361150	41350	41350	41350	41350	0
108	20241212	193700	13594361150	41350	41350	41350	41350	0
109	20241212	193600	13594361150	41350	41350	41350	41350	0
110	20241212	193500	13594361150	41350	41350	41350	41350	0
111	20241212	193400	13594361150	41350	41350	41350	41350	0
112	20241212	193300	13594361150	41350	41350	41350	41350	0
113	20241212	193200	13594361150	41350	41350	41350	41350	0
114	20241212	193100	13594361150	41350	41350	41350	41350	0
115	20241212	193000	13594361150	41350	41350	41350	41350	0
116	20241212	192900	13594361150	41350	41350	41350	41350	0
117	20241212	192800	13594361150	41350	41350	41350	41350	0
118	20241212	192700	13594361150	41350	41350	41350	41350	0
119	20241212	192600	13594361150	41350	41350	41350	41350	0
120	20241212	192500	13594361150	41350	41350	41350	41350	0
121	20241212	192400	13594361150	41350	41350	41350	41350	0
122	20241212	192300	13594361150	41350	41350	41350	41350	4085
123	20241212	192200	13594361150	41350	41350	41350	41350	0
124	20241212	192100	13594361150	41350	41350	41350	41350	0
125	20241212	192000	13594361150	41350	41350	41350	41350	0
126	20241212	191900	13594361150	41350	41350	41350	41350	0
127	20241212	191800	13594361150	41350	41350	41350	41350	0
128	20241212	191700	13594361150	41350	41350	41350	41350	0
129	20241212	191600	13594361150	41350	41350	41350	41350	0
130	20241212	191500	13594361150	41350	41350	41350	41350	0
131	20241212	191400	13594361150	41350	41350	41350	41350	0
132	20241212	191300	13594361150	41350	41350	41350	41350	0
133	20241212	191200	13594361150	41350	41350	41350	41350	0
134	20241212	191100	13594361150	41350	41350	41350	41350	0
135	20241212	191000	13594361150	41350	41350	41350	41350	0
136	20241212	190900	13594361150	41350	41350	41350	41350	0
137	20241212	190800	13594361150	41350	41350	41350	41350	0
138	20241212	190700	13594361150	41350	41350	41350	41350	0
139	20241212	190600	13594361150	41350	41350	41350	41350	0
140	20241212	190500	13594361150	41350	41350	41350	41350	0
141	20241212	190400	13594361150	41350	41350	41350	41350	0
142	20241212	190300	13594361150	41350	41350	41350	41350	0
143	20241212	190200	13594361150	41350	41350	41350	41350	0
144	20241212	190100	13594361150	41350	41350	41350	41350	0
145	20241212	190000	13594361150	41350	41350	41350	41350	0
146	20241212	185900	13594361150	41350	41350	41350	41350	0
147	20241212	185800	13594361150	41350	41350	41350	41350	0
148	20241212	185700	13594361150	41350	41350	41350	41350	0
149	20241212	185600	13594361150	41350	41350	41350	41350	0
150	20241212	185500	13594361150	41350	41350	41350	41350	0
151	20241212	185400	13594361150	41350	41350	41350	41350	0
152	20241212	185300	13594361150	41350	41350	41350	41350	4085
153	20241212	185200	13594361150	41350	41350	41350	41350	0
154	20241212	185100	13594361150	41350	41350	41350	41350	0
155	20241212	185000	13594361150	41350	41350	41350	41350	0
156	20241212	184900	13594361150	41350	41350	41350	41350	0
157	20241212	184800	13594361150	41350	41350	41350	41350	0
158	20241212	184700	13594361150	41350	41350	41350	41350	0
159	20241212	184600	13594361150	41350	41350	41350	41350	0
160	20241212	184500	13594361150	41350	41350	41350	41350	0
161	20241212	184400	13594361150	41350	41350	41350	41350	0
162	20241212	184300	13594361150	41350	41350	41350	41350	0
163	20241212	184200	13594361150	41350	41350	41350	41350	0
164	20241212	184100	13594361150	41350	41350	41350	41350	0
165	20241212	184000	13594361150	41350	41350	41350	41350	0
166	20241212	183900	13594361150	41350	41350	41350	41350	0
167	20241212	183800	13594361150	41350	41350	41350	41350	0
168	20241212	183700	13594361150	41350	41350	41350	41350	0
169	20241212	183600	13594361150	41350	41350	41350	41350	0
170	20241212	183500	13594361150	41350	41350	41350	41350	0
171	20241212	183400	13594361150	41350	41350	41350	41350	0
172	20241212	183300	13594361150	41350	41350	41350	41350	0
173	20241212	183200	13594361150	41350	41350	41350	41350	0
174	20241212	183100	13594361150	41350	41350	41350	41350	0
175	20241212	183000	13594361150	41350	41350	41350	41350	0
176	20241212	182900	13594361150	41350	41350	41350	41350	0
177	20241212	182800	13594361150	41350	41350	41350	41350	0
178	20241212	182700	13594361150	41350	41350	41350	41350	0
179	20241212	182600	13594361150	41350	41350	41350	41350	0
180	20241212	182500	13594361150	41350	41350	41350	41350	0
181	20241212	182400	13594361150	41350	41350	41350	41350	0
182	20241212	182300	13594361150	41350	41350	41350	41350	4085
183	20241212	182200	13594361150	41350	41350	41350	41350	0
184	20241212	182100	13594361150	41350	41350	41350	41350	0
185	20241212	182000	13594361150	41350	41350	41350	41350	0
186	20241212	181900	13594361150	41350	41350	41350	41350	0
187	20241212	181800	13594361150	41350	41350	41350	41350	0
188	20241212	181700	13594361150	41350	41350	41350	41350	0
189	20241212	181600	13594361150	41350	41350	41350	41350	0
190	20241212	181500	13594361150	41350	41350	41350	41350	0
191	20241212	181400	13594361150	41350	41350	41350	41350	0
192	20241212	181300	13594361150	41350	41350	41350	41350	0
193	20241212	181200	13594361150	41350	41350	41350	41350	0
194	20241212	181100	13594361150	41350	41350	41350	41350	0
195	20241212	181000	13594361150	41350	41350	41350	41350	0
196	20241212	180900	13594361150	41350	41350	41350	41350	0
197	20241212	180800	13594361150	41350	41350	41350	41350	0
198	20241212	180700	13594361150	41350	41350	41350	41350	0
199	20241212	180600	13594361150	41350	41350	41350	41350	0
200	20241212	180500	13594361150	41350	41350	41350	41350	0
201	20241212	180400	13594361150	41350	41350	41350	41350	0
202	20241212	180300	13594361150	41350	41350	41350	41350	0
203	20241212	180200	13594361150	41350	41350	41350	41350	0
204	20241212	180100	13594361150	41350	41350	41350	41350	0
205	20241212	180000	13594361150	41350	41350	41350	41350	0
206	20241212	175900	13594361150	41350	41350	41350	41350	0
207	20241212	175800	13594361150	41350	41350	41350	41350	0
208	20241212	175700	13594361150	41350	41350	41350	41350	0
209	20241212	175600	13594361150	41350	41350	41350	41350	0
210	20241212	175500	13594361150	41350	41350	41350	41350	0
211	20241212	175400	13594361150	41350	41350	41350	41350	0
212	20241212	175300	13594361150	41350	41350	41350	41350	4085
213	20241212	175200	13594361150	41350	41350	41350	41350	0
214	20241212	175100	13594361150	41350	41350	41350	41350	0
215	20241212	175000	13594361150	41350	41350	41350	41350	0
216	20241212	174900	13594361150	41350	41350	41350	41350	0
217	20241212	174800	13594361150	41350	41350	41350	41350	0
218	20241212	174700	13594361150	41350	41350	41350	41350	0
219	20241212	174600	13594361150	41350	41350	41350	41350	0
220	20241212	174500	13594361150	41350	41350	41350	41350	0
221	20241212	174400	13594361150	41350	41350	41350	41350	0
222	20241212	174300	13594361150	41350	41350	41350	41350	0
223	20241212	174200	13594361150	41350	41350	41350	41350	0
224	20241212	174100	13594361150	41350	41350	41350	41350	0
225	20241212	174000	13594361150	41350	41350	41350	41350	0
226	20241212	173900	13594361150	41350	41350	41350	41350	0
227	20241212	173800	13594361150	41350	41350	41350	41350	0
228	20241212	173700	13594361150	41350	41350	41350	41350	0
229	20241212	173600	13594361150	41350	41350	41350	41350	0
230	20241212	173500	13594361150	41350	41350	41350	41350	0
231	20241212	173400	13594361150	41350	41350	41350	41350	0
232	20241212	173300	13594361150	41350	41350	41350	41350	0
233	20241212	173200	13594361150	41350	41350	41350	41350	0
234	20241212	173100	13594361150	41350	41350	41350	41350	0
235	20241212	173000	13594361150	41350	41350	41350	41350	0
236	20241212	172900	13594361150	41350	41350	41350	41350	0
237	20241212	172800	13594361150	41350	41350	41350	41350	0
238	20241212	172700	13594361150	41350	41350	41350	41350	0
239	20241212	172600	13594361150	41350	41350	41350	41350	0
240	20241212	172500	13594361150	41350	41350	41350	41350	0
241	20241212	172400	13594361150	41350	41350	41350	41350	0
242	20241212	172300	13594361150	41350	41350	41350	41350	4085
243	20241212	172200	13594361150	41350	41350	41350	41350	0
244	20241212	172100	13594361150	41350	41350	41350	41350	0
245	20241212	172000	13594361150	41350	41350	41350	41350	0
246	20241212	171900	13594361150	41350	41350	41350	41350	0
247	20241212	171800	13594361150	41350	41350	41350	41350	0
248	20241212	171700	13594361150	41350	41350	41350	41350	0
249	20241212	171600	13594361150	41350	41350	41350	41350	0
250	20241212	171500	13594361150	41350	41350	41350	41350	0
251	20241212	171400	13594361150	41350	41350	41350	41350	0
252	20241212	171300	13594361150	41350	41350	41350	41350	0
253	20241212	171200	13594361150	41350	41350	41350	41350	0
254	20241212	171100	13594361150	41350	41350	41350	41350	0
255	20241212	171000	13594361150	41350	41350	41350	41350	0
256	20241212	170900	13594361150	41350	41350	41350	41350	0
257	20241212	170800	13594361150	41350	41350	41350	41350	0
258	20241212	170700	13594361150	41350	41350	41350	41350	0
259	20241212	170600	13594361150	41350	41350	41350	41350	0
260	20241212	170500	13594361150	41350	41350	41350	41350	0
261	20241212	170400	13594361150	41350	41350	41350	41350	0
262	20241212	170300	13594361150	41350	41350	41350	41350	0
263	20241212	170200	13594361150	41350	41350	41350	41350	0
264	20241212	170100	13594361150	41350	41350	41350	41350	0
265	20241212	170000	13594361150	41350	41350	41350	41350	0
266	20241212	165900	13594361150	41350	41350	41350	41350	0
267	20241212	165800	13594361150	41350	41350	41350	41350	0
268	20241212	165700	13594361150	41350	41350	41350	41350	0
269	20241212	165600	13594361150	41350	41350	41350	41350	0
270	20241212	165500	13594361150	41350	41350	41350	41350	0
271	20241212	165400	13594361150	41350	41350	41350	41350	0
272	20241212	165300	13594361150	41350	41350	41350	41350	4085
273	20241212	165200	13594361150	41350	41350	41350	41350	0
274	20241212	165100	13594361150	41350	41350	41350	41350	0
275	20241212	165000	13594361150	41350	41350	41350	41350	0
276	20241212	164900	13594361150	41350	41350	41350	41350	0
277	20241212	164800	13594361150	41350	41350	41350	41350	0
278	20241212	164700	13594361150	41350	41350	41350	41350	0
279	20241212	164600	13594361150	41350	41350	41350	41350	0
280	20241212	164500	13594361150	41350	41350	41350	41350	0
281	20241212	164400	13594361150	41350	41350	41350	41350	0
282	20241212	164300	13594361150	41350	41350	41350	41350	0
283	20241212	164200	13594361150	41350	41350	41350	41350	0
284	20241212	164100	13594361150	41350	41350	41350	41350	0
285	20241212	164000	13594361150	41350	41350	41350	41350	0
286	20241212	163900	13594361150	41350	41350	41350	41350	0
287	20241212	163800	13594361150	41350	41350	41350	41350	0
288	20241212	163700	13594361150	41350	41350	41350	41350	0
289	20241212	163600	13594361150	41350	41350	41350	41350	0
290	20241212	163500	13594361150	41350	41350	41350	41350	0
291	20241212	163400	13594361150	41350	41350	41350	41350	0
292	20241212	163300	13594361150	41350	41350	41350	41350	0
293	20241212	163200	13594361150	41350	41350	41350	41350	0
294	20241212	163100	13594361150	41350	41350	41350	41350	0
295	20241212	163000	13594361150	41350	41350	41350	41350	0
296	20241212	162900	13594361150	41350	41350	41350	41350	0
297	20241212	162800	13594361150	41350	41350	41350	41350	0
298	20241212	162700	13594361150	41350	41350	41350	41350	0
299	20241212	162600	13594361150	41350	41350	41350	41350	0
300	20241212	162500	13594361150	41350	41350	41350	41350	0
301	20241212	162400	13594361150	41350	41350	41350	41350	0
302	20241212	162300	13594361150	41350	41350	41350	41350	4085
303	20241212	162200	13594361150	41350	41350	41350	41350	0
304	20241212	162100	13594361150	41350	41350	41350	41350	0
305	20241212	162000	13594361150	41350	41350	41350	41350	0
306	20241212	161900	13594361150	41350	41350	41350	41350	0
307	20241212	161800	13594361150	41350	41350	41350	41350	0
308	20241212	161700	13594361150	41350	41350	41350	41350	0
309	20241212	161600	13594361150	41350	41350	41350	41350	0
310	20241212	161500	13594361150	41350	41350	41350	41350	0
311	20241212	161400	13594361150	41350	41350	41350	41350	0
312	20241212	161300	13594361150	41350	41350	41350	41350	0
313	20241212	161200	13594361150	41350	41350	41350	41350	0
314	20241212	161100	13594361150	41350	41350	41350	41350	0
315	20241212	161000	13594361150	41350	41350	41350	41350	0
316	20241212	160900	13594361150	41350	41350	41350	41350	0
317	20241212	160800	13594361150	41350	41350	41350	41350	0
318	20241212	160700	13594361150	41350	41350	41350	41350	0
319	20241212	160600	13594361150	41350	41350	41350	41350	0
320	20241212	160500	13594361150	41350	41350	41350	41350	0
321	20241212	160400	13594361150	41350	41350	41350	41350	0
322	20241212	160300	13594361150	41350	41350	41350	41350	0
323	20241212	160200	13594361150	41350	41350	41350	41350	0
324	20241212	160100	13594361150	41350	41350	41350	41350	0
325	20241212	160000	13594361150	41350	41350	41350	41350	0
326	20241212	155900	13594361150	41350	41350	41350	41350	0
327	20241212	155800	13594361150	41350	41350	41350	41350	0
328	20241212	155700	13594361150	41350	41350	41350	41350	0
329	20241212	155600	13594361150	41350	41350	41350	41350	0
330	20241212	155500	13594361150	41350	41350	41350	41350	0
331	20241212	155400	13594361150	41350	41350	41350	41350	0
332	20241212	155300	13594361150	41350	41350	41350	41350	4085
333	20241212	155200	13594361150	41350	41350	41350	41350	0
334	20241212	155100	13594361150	41350	41350	41350	41350	0
335	20241212	155000	13594361150	41350	41350	41350	41350	0
336	20241212	154900	13594361150	41350	41350	41350	41350	0
337	20241212	154800	13594361150	41350	41350	41350	41350	0
338	20241212	154700	13594361150	41350	41350	41350	41350	0
339	20241212	154600	13594361150	41350	41350	41350	41350	0
340	20241212	154500	13594361150	41350	41350	41350	41350	0
341	20241212	154400	13594361150	41350	41350	41350	41350	0
342	20241212	154300	13594361150	41350	41350	41350	41350	0
343	20241212	154200	13594361150	41350	41350	41350	41350	0
344	20241212	154100	13594361150	41350	41350	41350	41350	0
345	20241212	154000	13594361150	41350	41350	41350	41350	0
346	20241212	153900	13594361150	41350	41350	41350	41350	0
347	20241212	153800	13594361150	41350	41350	41350	41350	0
348	20241212	153700	13594361150	41350	41350	41350	41350	0
349	20241212	153600	13594361150	41350	41350	41350	41350	0
350	20241212	153500	13594361150	41350	41350	41350	41350	0
351	20241212	153400	13594361150	41350	41350	41350	41350	0
352	20241212	153300	13594361150	41350	41350	41350	41350	0
353	20241212	153200	13594361150	41350	41350	41350	41350	0
354	20241212	153100	13594361150	41350	41350	41350	41350	0
355	20241212	153000	13594361150	41350	41350	41350	41350	4085
356	20241212	152900	13425446400	41600	41600	41600	41600	0
357	20241212	152800	13425446400	41600	41600	41600	41600	0
358	20241212	152700	13425446400	41600	41600	41600	41600	0
359	20241212	152600	13425446400	41600	41600	41600	41600	0
360	20241212	152500	13425446400	41600	41600	41600	41600	0
361	20241212	152400	13425446400	41600	41600	41600	41600	0
362	20241212	152300	13425446400	41600	41600	41600	41600	0
363	20241212	152200	13425446400	41600	41600	41600	41600	0
364	20241212	152100	13425446400	41600	41600	41600	41600	0
365	20241212	152000	13425446400	41600	41600	41600	41600	0
366	20241212	151900	13425446400	41600	41650	41650	41500	558
367	20241212	151800	13402231850	41450	41650	41650	41450	1054
368	20241212	151700	13358453650	41650	41550	41700	41500	132
369	20241212	151600	13352957400	41600	41700	41700	41550	1612
370	20241212	151500	13285899450	41700	41750	41750	41700	511
371	20241212	151400	13264583750	41750	41800	41800	41700	850
372	20241212	151300	13229120150	41800	41800	41800	41800	147
373	20241212	151200	13222975550	41800	41750	41800	41750	627
374	20241212	151100	13196787200	41750	41800	41800	41750	256
375	20241212	151000	13186092950	41800	41800	41800	41700	443
376	20241212	150900	13167586650	41800	41750	41800	41700	334
377	20241212	150800	13153644600	41700	41650	41750	41650	189
378	20241212	150700	13145763650	41650	41650	41700	41650	365
379	20241212	150600	13130557800	41600	41600	41650	41600	266
380	20241212	150500	13119485050	41600	41650	41700	41550	386
381	20241212	150400	13103423550	41650	41650	41750	41650	103
382	20241212	150300	13099129500	41650	41750	41750	41550	849
383	20241212	150200	13063781250	41750	41700	41800	41700	484
384	20241212	150100	13043593000	41700	41750	41750	41650	443
385	20241212	150000	13025120250	41700	41900	41900	41700	1127
386	20241212	145900	12978058700	41850	41950	41950	41850	243
387	20241212	145800	12967878200	41950	41750	41950	41750	703
388	20241212	145700	12938488700	41750	41800	41800	41750	1403
389	20241212	145600	12879859900	41800	41900	41900	41800	2181
390	20241212	145500	12788611250	41900	41850	41900	41850	260
391	20241212	145400	12777719900	41900	41850	41900	41850	357
392	20241212	145300	12762769900	41900	41850	41950	41850	883
393	20241212	145200	12725803950	41850	41900	41950	41850	986
394	20241212	145100	12684493150	41900	42000	42050	41900	730
395	20241212	145000	12653863450	42000	42100	42100	42000	624
396	20241212	144900	12627641550	42100	42100	42150	42000	290
397	20241212	144800	12615432150	42100	42100	42150	42000	1728
398	20241212	144700	12542770000	42100	42100	42100	42050	228
399	20241212	144600	12533179000	42100	42100	42100	42050	247
400	20241212	144500	12522788350	42100	42050	42100	42000	836
401	20241212	144400	12487613750	42050	42000	42100	42000	328
402	20241212	144300	12473819500	42000	42000	42050	42000	738
403	20241212	144200	12442817850	42000	42050	42050	42000	108
404	20241212	144100	12438279150	42000	42100	42100	42000	269
405	20241212	144000	12426967800	42100	41900	42100	41900	1037
406	20241212	143900	12383363050	41950	41950	42000	41900	608
407	20241212	143800	12357868250	42000	42050	42050	41950	602
408	20241212	143700	12332589850	42050	42050	42100	42000	614
409	20241212	143600	12306756350	42100	42050	42100	41900	3406
410	20241212	143500	12163671250	42000	41950	42050	41900	925
411	20241212	143400	12124868050	42000	42000	42000	41950	491
412	20241212	143300	12104262950	41950	41850	42000	41850	427
413	20241212	143200	12086369250	41900	41900	41950	41900	421
414	20241212	143100	12068727250	41900	41950	41950	41800	282
415	20241212	143000	12056922500	41900	42000	42000	41800	307
416	20241212	142900	12044075350	41850	42100	42100	41850	176
417	20241212	142800	12036678100	42100	42250	42250	42050	226
418	20241212	142700	12027153550	42250	41750	42300	41650	1691
419	20241212	142600	11956066100	41750	41900	41950	41650	1190
420	20241212	142500	11906364550	41950	42000	42000	41850	1601
421	20241212	142400	11839244600	42000	42000	42000	41950	760
422	20241212	142300	11807351450	42000	42000	42050	41900	1513
423	20241212	142200	11743861200	42000	42050	42100	41900	1491
424	20241212	142100	11681283500	42050	42450	42450	42050	2552
425	20241212	142000	11573526350	42500	42450	42500	42350	1592
426	20241212	141900	11505956100	42400	42400	42400	42250	2806
427	20241212	141800	11387068050	42400	42350	42450	42200	3373
428	20241212	141700	11244169050	42250	42400	42400	42200	2034
429	20241212	141600	11158133600	42400	42550	42600	42150	3769
430	20241212	141500	10998318750	42550	42450	42700	42300	8695
431	20241212	141400	10628452800	42400	42000	42400	42000	2760
432	20241212	141300	10511735550	42000	41900	42300	41600	3681
433	20241212	141200	10357288350	42000	42100	42450	41900	8280
434	20241212	141100	10007646350	42000	42000	42250	41800	9433
435	20241212	141000	9610708950	41900	41550	42200	41550	13062
436	20241212	140900	9062797600	41550	41050	41700	41050	7862
437	20241212	140800	8736661600	41050	41000	41200	40900	1338
438	20241212	140700	8681818450	41000	41100	41200	41000	62
439	20241212	140600	8679269650	41200	41150	41250	41100	1040
440	20241212	140500	8636449000	41150	41150	41150	40950	660
441	20241212	140400	8609304050	41100	41200	41200	40950	352
442	20241212	140300	8594821200	40850	40900	41200	40800	6000
443	20241212	140200	8348404950	40850	40850	40900	40800	298
444	20241212	140100	8336223350	40850	40800	40900	40800	509
445	20241212	140000	8315434100	40800	40800	40850	40750	61
446	20241212	135900	8312944700	40750	40650	40850	40650	336
447	20241212	135800	8299240050	40800	40750	40850	40650	995
448	20241212	135700	8258644300	40700	40650	40700	40600	1139
449	20241212	135600	8212308100	40650	40600	40650	40600	256
450	20241212	135500	8201912550	40700	40650	40700	40600	443
451	20241212	135400	8183884700	40600	40700	40700	40600	41
452	20241212	135300	8182220000	40650	40650	40700	40600	220
453	20241212	135200	8173269550	40650	40700	40700	40650	3
454	20241212	135100	8173147550	40650	40600	40700	40600	310
455	20241212	135000	8160559700	40550	40550	40600	40550	85
456	20241212	134900	8157112250	40600	40600	40600	40550	83
457	20241212	134800	8153744850	40550	40700	40700	40550	204
458	20241212	134700	8145460950	40600	40650	40700	40600	71
459	20241212	134600	8142575200	40650	40650	40700	40650	38
460	20241212	134500	8141029500	40600	40650	40650	40600	72
461	20241212	134400	8138102950	40650	40750	40750	40650	384
462	20241212	134300	8122471200	40750	40750	40750	40750	2
463	20241212	134200	8122389700	40750	40550	40750	40550	352
464	20241212	134100	8108084850	40600	40550	40600	40550	128
465	20241212	134000	8102889950	40550	40550	40600	40550	47
466	20241212	133900	8100982100	40550	40600	40600	40550	249
467	20241212	133800	8090883350	40550	40550	40600	40550	19
468	20241212	133700	8090112700	40550	40600	40700	40550	356
469	20241212	133600	8075656000	40600	40650	40700	40600	36
470	20241212	133500	8074193350	40600	40650	40750	40600	36
471	20241212	133400	8072730050	40650	40750	40750	40600	29
472	20241212	133300	8071549450	40600	40700	40750	40600	652
473	20241212	133200	8045069800	40700	40750	40750	40650	61
474	20241212	133100	8042586650	40650	40700	40750	40650	12
475	20241212	133000	8042098400	40650	40800	40800	40650	57
476	20241212	132900	8039775950	40800	40800	40800	40700	279
477	20241212	132800	8028408550	40850	40850	40850	40800	220
478	20241212	132700	8019421600	40750	40900	40900	40750	497
479	20241212	132600	7999104050	40900	40800	40900	40700	624
480	20241212	132500	7973607650	40800	40750	40900	40700	231
481	20241212	132400	7964177900	40750	40700	40750	40700	54
482	20241212	132300	7961979200	40700	40700	40750	40700	60
483	20241212	132200	7959535200	40700	40750	40750	40700	126
484	20241212	132100	7954401400	40750	40700	40800	40700	244
485	20241212	132000	7944460400	40700	40600	40700	40600	38
486	20241212	131900	7942915350	40650	40550	40650	40550	72
487	20241212	131800	7939991750	40550	40550	40550	40500	208
488	20241212	131700	7931558000	40550	40500	40550	40500	73
489	20241212	131600	7928599550	40550	40550	40550	40500	33
490	20241212	131500	7927262500	40550	40600	40600	40450	257
491	20241212	131400	7916835900	40600	40600	40600	40450	30
492	20241212	131300	7915619750	40500	40500	40500	40450	365
493	20241212	131200	7900838750	40450	40600	40600	40450	157
494	20241212	131100	7894478700	40600	40500	40600	40500	14
495	20241212	131000	7893911350	40500	40500	40500	40450	40
496	20241212	130900	7892291750	40500	40500	40500	40450	14
497	20241212	130800	7891725050	40500	40350	40500	40300	128
498	20241212	130700	7886548300	40400	40400	40400	40300	1230
499	20241212	130600	7836975750	40400	40400	40500	40300	50
500	20241212	130500	7834954450	40400	40400	40500	40300	470
501	20241212	130400	7815961150	40400	40450	40500	40300	853
502	20241212	130300	7781517100	40450	40500	40500	40450	256
503	20241212	130200	7771152250	40500	40500	40550	40500	16
504	20241212	130100	7770504050	40550	40650	40650	40550	350
505	20241212	130000	7756293050	40600	40650	40650	40600	183
506	20241212	125900	7748855650	40600	40750	40800	40600	729
507	20241212	125800	7719191550	40750	40750	40800	40750	48
508	20241212	125700	7717234700	40750	40750	40750	40750	83
509	20241212	125600	7713852450	40800	40850	40850	40750	222
510	20241212	125500	7704787000	40900	40900	40900	40900	0
511	20241212	125400	7704787000	40900	40850	40900	40800	1269
512	20241212	125300	7652999100	40900	41000	41050	40900	1027
513	20241212	125200	7610936350	41000	40950	41000	40950	845
514	20241212	125100	7576332850	40950	40900	40950	40900	165
515	20241212	125000	7569583300	40850	40900	40900	40850	273
516	20241212	124900	7558428000	40900	40850	40900	40850	446
517	20241212	124800	7540195750	40850	40800	40850	40800	214
518	20241212	124700	7531454000	40800	40800	40850	40750	72
519	20241212	124600	7528515800	40800	40750	40800	40700	539
520	20241212	124500	7506542800	40800	40800	40800	40750	215
521	20241212	124400	7497778900	40850	40750	40850	40750	514
522	20241212	124300	7476810050	40750	40650	40750	40650	303
523	20241212	124200	7464472450	40650	40600	40650	40600	181
524	20241212	124100	7457116000	40550	40600	40650	40550	75
525	20241212	124000	7454070300	40600	40550	40600	40500	310
526	20241212	123900	7441490950	40500	40500	40550	40500	36
527	20241212	123800	7440031500	40550	40450	40550	40450	54
528	20241212	123700	7437843700	40550	40500	40550	40450	25
529	20241212	123600	7436830300	40550	40450	40550	40450	157
530	20241212	123500	7430475650	40450	40550	40600	40450	401
531	20241212	123400	7414232000	40600	40600	40600	40550	90
532	20241212	123300	7410578800	40600	40550	40600	40500	838
533	20241212	123200	7376628350	40550	40500	40550	40500	151
534	20241212	123100	7370509250	40500	40400	40500	40400	148
535	20241212	123000	7364522600	40400	40350	40400	40350	391
536	20241212	122900	7348727750	40350	40300	40350	40150	177
537	20241212	122800	7341590350	40300	40050	40350	40050	80
538	20241212	122700	7338363100	40050	40250	40350	40050	934
539	20241212	122600	7300790500	40300	40200	40300	40100	320
540	20241212	122500	7287903750	40150	40200	40200	40100	1262
541	20241212	122400	7237292350	40250	40300	40350	40000	5263
542	20241212	122300	7026094750	40350	40400	40400	40350	184
543	20241212	122200	7018668650	40400	40400	40400	40350	719
544	20241212	122100	6989625700	40400	40350	40400	40350	442
545	20241212	122000	6971789200	40350	40450	40450	40350	156
546	20241212	121900	6965491050	40450	40450	40450	40400	162
547	20241212	121800	6958938500	40500	40450	40500	40400	130
548	20241212	121700	6953675250	40400	40400	40450	40350	61
549	20241212	121600	6951210550	40400	40400	40450	40400	139
550	20241212	121500	6945593850	40400	40450	40500	40400	1133
551	20241212	121400	6899803250	40500	40500	40550	40500	161
552	20241212	121300	6893282700	40550	40500	40550	40500	55
553	20241212	121200	6891053500	40450	40450	40550	40450	40
554	20241212	121100	6889435400	40450	40500	40500	40450	1828
555	20241212	121000	6815407800	40550	40600	40600	40500	188
556	20241212	120900	6807788900	40550	40600	40650	40550	372
557	20241212	120800	6792694700	40550	40550	40600	40550	54
558	20241212	120700	6790503950	40550	40650	40650	40550	21
559	20241212	120600	6789651200	40600	40550	40600	40550	189
560	20241212	120500	6781978250	40550	40550	40600	40500	229
561	20241212	120400	6772692800	40500	40450	40550	40450	107
562	20241212	120300	6768356350	40500	40500	40500	40450	83
563	20241212	120200	6764995650	40550	40600	40600	40500	86
564	20241212	120100	6761511500	40550	40550	40600	40500	176
565	20241212	120000	6754374600	40550	40600	40600	40550	24
566	20241212	115900	6753401150	40550	40500	40650	40500	173
567	20241212	115800	6746390600	40500	40500	40550	40500	28
568	20241212	115700	6745256500	40500	40550	40650	40500	70
569	20241212	115600	6742414100	40500	40500	40550	40400	200
570	20241212	115500	6734323700	40500	40550	40550	40450	42
571	20241212	115400	6732623200	40650	40600	40650	40500	384
572	20241212	115300	6717042300	40550	40550	40600	40550	260
573	20241212	115200	6706496000	40550	40550	40600	40550	75
574	20241212	115100	6703452850	40550	40550	40550	40500	195
575	20241212	115000	6695545850	40550	40450	40550	40400	314
576	20241212	114900	6682835300	40400	40400	40450	40400	26
577	20241212	114800	6681784850	40450	40350	40500	40350	201
578	20241212	114700	6673664300	40400	40400	40400	40350	265
579	20241212	114600	6662961250	40400	40450	40500	40400	610
580	20241212	114500	6638313050	40500	40450	40500	40450	163
581	20241212	114400	6631715350	40450	40450	40450	40400	82
582	20241212	114300	6628399000	40450	40450	40500	40450	87
583	20241212	114200	6624879150	40450	40350	40450	40350	372
584	20241212	114100	6609851500	40350	40350	40400	40350	191
585	20241212	114000	6602142100	40400	40400	40450	40350	287
586	20241212	113900	6590545600	40400	40400	40450	40400	64
587	20241212	113800	6587958700	40400	40450	40450	40400	247
588	20241212	113700	6577978900	40400	40400	40450	40350	554
589	20241212	113600	6555601000	40400	40350	40450	40350	405
590	20241212	113500	6539246150	40400	40450	40450	40350	2033
591	20241212	113400	6457077150	40500	40500	40550	40450	879
592	20241212	113300	6421477850	40500	40600	40650	40500	1028
593	20241212	113200	6379758150	40600	40600	40650	40600	46
594	20241212	113100	6377889700	40650	40600	40650	40600	203
595	20241212	113000	6369639350	40650	40700	40700	40600	174
596	20241212	112900	6362566300	40650	40650	40650	40600	156
597	20241212	112800	6356225950	40600	40600	40650	40600	217
598	20241212	112700	6347406250	40650	40600	40650	40600	97
599	20241212	112600	6343465850	40600	40650	40700	40600	183
600	20241212	112500	6336028600	40650	40700	40750	40650	56
601	20241212	112400	6333750200	40700	40750	40750	40700	87
602	20241212	112300	6330209250	40700	40650	40750	40650	78
603	20241212	112200	6327034100	40700	40750	40750	40650	83
604	20241212	112100	6323656000	40650	40750	40800	40600	218
605	20241212	112000	6314773250	40750	40800	40850	40600	1351
606	20241212	111900	6259849600	40800	40800	40850	40800	341
607	20241212	111800	6245928200	40750	40650	40800	40600	167
608	20241212	111700	6239126250	40600	40600	40700	40500	484
609	20241212	111600	6219480550	40600	40550	40700	40550	364
610	20241212	111500	6204692600	40500	40750	40800	40500	8201
611	20241212	111400	5871420450	40800	40800	40850	40750	1632
612	20241212	111300	5804837000	40850	40850	40850	40800	19
613	20241212	111200	5804061050	40850	40850	40850	40800	217
614	20241212	111100	5795200350	40850	40850	40850	40800	186
615	20241212	111000	5787602900	40850	40900	40900	40800	1015
616	20241212	110900	5746127450	40900	40850	40950	40800	310
617	20241212	110800	5733448100	40850	40850	40900	40850	111
618	20241212	110700	5728911250	40850	40850	40850	40800	407
619	20241212	110600	5712285900	40850	40850	40850	40800	159
620	20241212	110500	5705796200	40800	40850	40850	40800	127
621	20241212	110400	5700610450	40850	40850	40850	40800	286
622	20241212	110300	5688928900	40850	40800	40850	40800	265
623	20241212	110200	5678110900	40850	40800	40850	40800	176
624	20241212	110100	5670925650	40800	40800	40850	40800	77
625	20241212	110000	5667781300	40800	40850	40850	40800	208
626	20241212	105900	5659291400	40800	40850	40950	40800	179
627	20241212	105800	5651979700	40850	40850	40950	40800	92
628	20241212	105700	5648220300	40850	40900	40900	40800	951
629	20241212	105600	5609367600	40900	40900	41000	40850	186
630	20241212	105500	5601760950	40900	40850	41000	40850	471
631	20241212	105400	5582491700	40850	40900	40900	40850	873
632	20241212	105300	5546827600	40850	41000	41000	40850	1466
633	20241212	105200	5486846150	40950	41000	41050	40950	1032
634	20241212	105100	5444543250	41000	40950	41050	40950	271
635	20241212	105000	5433433100	40950	41000	41000	40950	358
636	20241212	104900	5418764850	41050	41000	41050	41000	561
637	20241212	104800	5395762850	41000	41000	41050	41000	69
638	20241212	104700	5392931700	41000	41050	41050	41000	239
639	20241212	104600	5383121150	41050	41000	41100	41000	152
640	20241212	104500	5376879450	41050	41100	41100	41050	646
641	20241212	104400	5350359000	41100	41050	41100	41050	242
642	20241212	104300	5340413000	41050	41100	41100	41050	66
643	20241212	104200	5337701700	41100	41050	41100	41050	82
644	20241212	104100	5334334250	41050	41050	41050	41000	776
645	20241212	104000	5302480100	41050	41050	41050	41000	362
646	20241212	103900	5287624050	41000	41050	41050	41000	399
647	20241212	103800	5271263000	41000	41100	41100	41000	660
648	20241212	103700	5244160750	41150	41100	41200	41100	32
649	20241212	103600	5242843950	41100	41250	41250	41100	84
650	20241212	103500	5239385700	41100	41100	41250	41100	31
651	20241212	103400	5238108850	41100	41300	41350	41100	694
652	20241212	103300	5209487550	41300	41400	41400	41300	402
653	20241212	103200	5192854050	41400	41300	41450	41300	484
654	20241212	103100	5172810850	41400	41250	41400	41250	552
655	20241212	103000	5149997550	41200	41050	41200	41050	560
656	20241212	102900	5126941000	41050	40950	41050	40950	444
657	20241212	102800	5108733250	40950	40950	41000	40950	32
658	20241212	102700	5107421850	41000	41000	41000	40950	110
659	20241212	102600	5102912000	41000	41100	41100	41000	154
660	20241212	102500	5096594900	41100	41100	41100	41050	202
661	20241212	102400	5088296500	41100	40900	41100	40900	1153
662	20241212	102300	5041052500	40950	41000	41000	40900	239
663	20241212	102200	5031264350	40950	41050	41050	40950	71
664	20241212	102100	5028356300	41050	41050	41050	40950	326
665	20241212	102000	5014987100	41000	41050	41100	41000	386
666	20241212	101900	4999141900	41050	41150	41150	41050	62
667	20241212	101800	4996594400	41100	41250	41250	41100	67
668	20241212	101700	4993835600	41250	41150	41250	41050	150
669	20241212	101600	4987666000	41250	41150	41250	41050	467
670	20241212	101500	4968449650	41050	41200	41200	41050	115
671	20241212	101400	4963719000	41200	41050	41200	41050	135
672	20241212	101300	4958167150	41050	41200	41200	41050	59
673	20241212	101200	4955744600	41050	41100	41100	40900	506
674	20241212	101100	4934973550	40950	41050	41100	40850	1703
675	20241212	101000	4865212000	41050	41100	41100	40750	4254
676	20241212	100900	4691317450	41100	41300	41300	41050	275
677	20241212	100800	4680019600	41050	41200	41200	41050	110
678	20241212	100700	4675494350	41300	41050	41300	41050	863
679	20241212	100600	4639955850	41050	41100	41100	41000	841
680	20241212	100500	4605463100	41000	41200	41300	41000	7436
681	20241212	100400	4300059600	41200	41350	41350	41200	618
682	20241212	100300	4274559300	41300	41300	41400	41250	150
683	20241212	100200	4268362500	41250	41200	41300	41200	347
684	20241212	100100	4254063250	41300	41300	41300	41200	56
685	20241212	100000	4251752600	41300	41200	41300	41150	1422
686	20241212	095900	4193113400	41250	41200	41250	41200	232
687	20241212	095800	4183553550	41250	41250	41250	41200	451
688	20241212	095700	4164967050	41200	41250	41250	41200	256
689	20241212	095600	4154417900	41250	41250	41400	41250	306
690	20241212	095500	4141793300	41250	41350	41450	41250	905
691	20241212	095400	4104378750	41250	41300	41400	41200	692
692	20241212	095300	4075838050	41200	41250	41300	41200	697
693	20241212	095200	4047087750	41250	41250	41300	41250	259
694	20241212	095100	4036402700	41300	41300	41350	41250	722
695	20241212	095000	4006581900	41300	41300	41450	41250	173
696	20241212	094900	3999442400	41450	41400	41450	41300	1690
697	20241212	094800	3929411750	41300	41250	41400	41150	350
698	20241212	094700	3914938350	41150	41150	41200	41100	1417
699	20241212	094600	3856637100	41150	41200	41250	41150	800
700	20241212	094500	3823684850	41150	41350	41350	41150	3772
701	20241212	094400	3668207200	41350	41350	41350	41250	71
702	20241212	094300	3665273950	41400	41450	41450	41250	736
703	20241212	094200	3634861700	41450	41350	41450	41250	329
704	20241212	094100	3621243700	41300	41300	41350	41300	269
705	20241212	094000	3610132950	41350	41300	41450	41300	183
706	20241212	093900	3602565900	41300	41350	41350	41250	756
707	20241212	093800	3571332100	41300	41500	41500	41300	867
708	20241212	093700	3535436200	41500	41350	41500	41300	771
709	20241212	093600	3503482200	41350	41500	41500	41300	576
710	20241212	093500	3479650900	41300	41500	41550	41300	858
711	20241212	093400	3444142400	41450	41400	41600	41300	605
712	20241212	093300	3419050650	41500	41200	41500	41200	2126
713	20241212	093200	3331329600	41200	41550	41550	41200	3080
714	20241212	093100	3203907450	41600	41500	41650	41500	1022
715	20241212	093000	3161473650	41550	41650	41700	41500	1962
716	20241212	092900	3079835100	41500	41600	41700	41400	3433
717	20241212	092800	2937368050	41550	41700	41700	41500	1190
718	20241212	092700	2887936300	41500	41700	41850	41500	1945
719	20241212	092600	2807028000	41600	41850	41900	41600	2438
720	20241212	092500	2705326450	41850	41350	41850	41350	1480
721	20241212	092400	2643888000	41350	41500	41500	41250	4010
722	20241212	092300	2478245500	41300	41600	41700	41300	2102
723	20241212	092200	2391028750	41600	41750	41750	41550	1160
724	20241212	092100	2342771500	41750	41600	41750	41300	1847
725	20241212	092000	2266080500	41600	41850	41900	41500	2210
726	20241212	091900	2174224150	41700	41900	41950	41650	1797
727	20241212	091800	2099093050	41900	42050	42150	41600	3065
728	20241212	091700	1970581500	42050	41400	42250	41300	6582
729	20241212	091600	1695221750	41300	41100	41400	41100	842
730	20241212	091500	1660544850	41150	41200	41500	41000	2317
731	20241212	091400	1565226400	41000	41050	41150	40750	2564
732	20241212	091300	1460278600	41000	41100	41250	41000	1509
733	20241212	091200	1398321050	41100	41100	41100	41000	1024
734	20241212	091100	1356312350	41000	41150	41300	41000	2756
735	20241212	091000	1243183000	41150	41350	41350	41050	3435
736	20241212	090900	1101657600	41350	41500	41500	41300	391
737	20241212	090800	1085500100	41300	41350	41500	41300	1237
738	20241212	090700	1034401900	41350	41650	41700	41300	3240
739	20241212	090600	899814750	41650	41300	41650	41300	1893
740	20241212	090500	821210000	41300	41500	41600	41300	2803
741	20241212	090400	704978050	41450	41550	41600	41450	1018
742	20241212	090300	662712950	41550	41500	41750	41350	3150
743	20241212	090200	531951550	41550	41850	41850	41500	3588
744	20241212	090100	382537300	41850	41650	41900	41500	2538
745	20241212	090000	276830800	41550	41750	42000	41550	6632