KissMeData/298380/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	211200	26400387800	29600	29600	29600	29600	9596
3	20241210	211100	26400387800	29600	29600	29600	29600	0
4	20241210	211000	26400387800	29600	29600	29600	29600	0
5	20241210	210900	26400387800	29600	29600	29600	29600	0
6	20241210	210800	26400387800	29600	29600	29600	29600	0
7	20241210	210700	26400387800	29600	29600	29600	29600	0
8	20241210	210600	26400387800	29600	29600	29600	29600	0
9	20241210	210500	26400387800	29600	29600	29600	29600	0
10	20241210	210400	26400387800	29600	29600	29600	29600	0
11	20241210	210300	26400387800	29600	29600	29600	29600	0
12	20241210	210200	26400387800	29600	29600	29600	29600	0
13	20241210	210100	26400387800	29600	29600	29600	29600	0
14	20241210	210000	26400387800	29600	29600	29600	29600	0
15	20241210	205900	26400387800	29600	29600	29600	29600	0
16	20241210	205800	26400387800	29600	29600	29600	29600	0
17	20241210	205700	26400387800	29600	29600	29600	29600	0
18	20241210	205600	26400387800	29600	29600	29600	29600	0
19	20241210	205500	26400387800	29600	29600	29600	29600	0
20	20241210	205400	26400387800	29600	29600	29600	29600	0
21	20241210	205300	26400387800	29600	29600	29600	29600	0
22	20241210	205200	26400387800	29600	29600	29600	29600	0
23	20241210	205100	26400387800	29600	29600	29600	29600	0
24	20241210	205000	26400387800	29600	29600	29600	29600	0
25	20241210	204900	26400387800	29600	29600	29600	29600	0
26	20241210	204800	26400387800	29600	29600	29600	29600	0
27	20241210	204700	26400387800	29600	29600	29600	29600	0
28	20241210	204600	26400387800	29600	29600	29600	29600	0
29	20241210	204500	26400387800	29600	29600	29600	29600	0
30	20241210	204400	26400387800	29600	29600	29600	29600	0
31	20241210	204300	26400387800	29600	29600	29600	29600	0
32	20241210	204200	26400387800	29600	29600	29600	29600	9596
33	20241210	204100	26400387800	29600	29600	29600	29600	0
34	20241210	204000	26400387800	29600	29600	29600	29600	0
35	20241210	203900	26400387800	29600	29600	29600	29600	0
36	20241210	203800	26400387800	29600	29600	29600	29600	0
37	20241210	203700	26400387800	29600	29600	29600	29600	0
38	20241210	203600	26400387800	29600	29600	29600	29600	0
39	20241210	203500	26400387800	29600	29600	29600	29600	0
40	20241210	203400	26400387800	29600	29600	29600	29600	0
41	20241210	203300	26400387800	29600	29600	29600	29600	0
42	20241210	203200	26400387800	29600	29600	29600	29600	0
43	20241210	203100	26400387800	29600	29600	29600	29600	0
44	20241210	203000	26400387800	29600	29600	29600	29600	0
45	20241210	202900	26400387800	29600	29600	29600	29600	0
46	20241210	202800	26400387800	29600	29600	29600	29600	0
47	20241210	202700	26400387800	29600	29600	29600	29600	0
48	20241210	202600	26400387800	29600	29600	29600	29600	0
49	20241210	202500	26400387800	29600	29600	29600	29600	0
50	20241210	202400	26400387800	29600	29600	29600	29600	0
51	20241210	202300	26400387800	29600	29600	29600	29600	0
52	20241210	202200	26400387800	29600	29600	29600	29600	0
53	20241210	202100	26400387800	29600	29600	29600	29600	0
54	20241210	202000	26400387800	29600	29600	29600	29600	0
55	20241210	201900	26400387800	29600	29600	29600	29600	0
56	20241210	201800	26400387800	29600	29600	29600	29600	0
57	20241210	201700	26400387800	29600	29600	29600	29600	0
58	20241210	201600	26400387800	29600	29600	29600	29600	0
59	20241210	201500	26400387800	29600	29600	29600	29600	0
60	20241210	201400	26400387800	29600	29600	29600	29600	0
61	20241210	201300	26400387800	29600	29600	29600	29600	0
62	20241210	201200	26400387800	29600	29600	29600	29600	9596
63	20241210	201100	26400387800	29600	29600	29600	29600	0
64	20241210	201000	26400387800	29600	29600	29600	29600	0
65	20241210	200900	26400387800	29600	29600	29600	29600	0
66	20241210	200800	26400387800	29600	29600	29600	29600	0
67	20241210	200700	26400387800	29600	29600	29600	29600	0
68	20241210	200600	26400387800	29600	29600	29600	29600	0
69	20241210	200500	26400387800	29600	29600	29600	29600	0
70	20241210	200400	26400387800	29600	29600	29600	29600	0
71	20241210	200300	26400387800	29600	29600	29600	29600	0
72	20241210	200200	26400387800	29600	29600	29600	29600	0
73	20241210	200100	26400387800	29600	29600	29600	29600	0
74	20241210	200000	26400387800	29600	29600	29600	29600	0
75	20241210	195900	26400387800	29600	29600	29600	29600	0
76	20241210	195800	26400387800	29600	29600	29600	29600	0
77	20241210	195700	26400387800	29600	29600	29600	29600	0
78	20241210	195600	26400387800	29600	29600	29600	29600	0
79	20241210	195500	26400387800	29600	29600	29600	29600	0
80	20241210	195400	26400387800	29600	29600	29600	29600	0
81	20241210	195300	26400387800	29600	29600	29600	29600	0
82	20241210	195200	26400387800	29600	29600	29600	29600	0
83	20241210	195100	26400387800	29600	29600	29600	29600	0
84	20241210	195000	26400387800	29600	29600	29600	29600	0
85	20241210	194900	26400387800	29600	29600	29600	29600	0
86	20241210	194800	26400387800	29600	29600	29600	29600	0
87	20241210	194700	26400387800	29600	29600	29600	29600	0
88	20241210	194600	26400387800	29600	29600	29600	29600	0
89	20241210	194500	26400387800	29600	29600	29600	29600	0
90	20241210	194400	26400387800	29600	29600	29600	29600	0
91	20241210	194300	26400387800	29600	29600	29600	29600	0
92	20241210	194200	26400387800	29600	29600	29600	29600	9596
93	20241210	194100	26400387800	29600	29600	29600	29600	0
94	20241210	194000	26400387800	29600	29600	29600	29600	0
95	20241210	193900	26400387800	29600	29600	29600	29600	0
96	20241210	193800	26400387800	29600	29600	29600	29600	0
97	20241210	193700	26400387800	29600	29600	29600	29600	0
98	20241210	193600	26400387800	29600	29600	29600	29600	0
99	20241210	193500	26400387800	29600	29600	29600	29600	0
100	20241210	193400	26400387800	29600	29600	29600	29600	0
101	20241210	193300	26400387800	29600	29600	29600	29600	0
102	20241210	193200	26400387800	29600	29600	29600	29600	0
103	20241210	193100	26400387800	29600	29600	29600	29600	0
104	20241210	193000	26400387800	29600	29600	29600	29600	0
105	20241210	192900	26400387800	29600	29600	29600	29600	0
106	20241210	192800	26400387800	29600	29600	29600	29600	0
107	20241210	192700	26400387800	29600	29600	29600	29600	0
108	20241210	192600	26400387800	29600	29600	29600	29600	0
109	20241210	192500	26400387800	29600	29600	29600	29600	0
110	20241210	192400	26400387800	29600	29600	29600	29600	0
111	20241210	192300	26400387800	29600	29600	29600	29600	0
112	20241210	192200	26400387800	29600	29600	29600	29600	0
113	20241210	192100	26400387800	29600	29600	29600	29600	0
114	20241210	192000	26400387800	29600	29600	29600	29600	0
115	20241210	191900	26400387800	29600	29600	29600	29600	0
116	20241210	191800	26400387800	29600	29600	29600	29600	0
117	20241210	191700	26400387800	29600	29600	29600	29600	0
118	20241210	191600	26400387800	29600	29600	29600	29600	0
119	20241210	191500	26400387800	29600	29600	29600	29600	0
120	20241210	191400	26400387800	29600	29600	29600	29600	0
121	20241210	191300	26400387800	29600	29600	29600	29600	0
122	20241210	191200	26400387800	29600	29600	29600	29600	9596
123	20241210	191100	26400387800	29600	29600	29600	29600	0
124	20241210	191000	26400387800	29600	29600	29600	29600	0
125	20241210	190900	26400387800	29600	29600	29600	29600	0
126	20241210	190800	26400387800	29600	29600	29600	29600	0
127	20241210	190700	26400387800	29600	29600	29600	29600	0
128	20241210	190600	26400387800	29600	29600	29600	29600	0
129	20241210	190500	26400387800	29600	29600	29600	29600	0
130	20241210	190400	26400387800	29600	29600	29600	29600	0
131	20241210	190300	26400387800	29600	29600	29600	29600	0
132	20241210	190200	26400387800	29600	29600	29600	29600	0
133	20241210	190100	26400387800	29600	29600	29600	29600	0
134	20241210	190000	26400387800	29600	29600	29600	29600	0
135	20241210	185900	26400387800	29600	29600	29600	29600	0
136	20241210	185800	26400387800	29600	29600	29600	29600	0
137	20241210	185700	26400387800	29600	29600	29600	29600	0
138	20241210	185600	26400387800	29600	29600	29600	29600	0
139	20241210	185500	26400387800	29600	29600	29600	29600	0
140	20241210	185400	26400387800	29600	29600	29600	29600	0
141	20241210	185300	26400387800	29600	29600	29600	29600	0
142	20241210	185200	26400387800	29600	29600	29600	29600	0
143	20241210	185100	26400387800	29600	29600	29600	29600	0
144	20241210	185000	26400387800	29600	29600	29600	29600	0
145	20241210	184900	26400387800	29600	29600	29600	29600	0
146	20241210	184800	26400387800	29600	29600	29600	29600	0
147	20241210	184700	26400387800	29600	29600	29600	29600	0
148	20241210	184600	26400387800	29600	29600	29600	29600	0
149	20241210	184500	26400387800	29600	29600	29600	29600	0
150	20241210	184400	26400387800	29600	29600	29600	29600	0
151	20241210	184300	26400387800	29600	29600	29600	29600	0
152	20241210	184200	26400387800	29600	29600	29600	29600	9596
153	20241210	184100	26400387800	29600	29600	29600	29600	0
154	20241210	184000	26400387800	29600	29600	29600	29600	0
155	20241210	183900	26400387800	29600	29600	29600	29600	0
156	20241210	183800	26400387800	29600	29600	29600	29600	0
157	20241210	183700	26400387800	29600	29600	29600	29600	0
158	20241210	183600	26400387800	29600	29600	29600	29600	0
159	20241210	183500	26400387800	29600	29600	29600	29600	0
160	20241210	183400	26400387800	29600	29600	29600	29600	0
161	20241210	183300	26400387800	29600	29600	29600	29600	0
162	20241210	183200	26400387800	29600	29600	29600	29600	0
163	20241210	183100	26400387800	29600	29600	29600	29600	0
164	20241210	183000	26400387800	29600	29600	29600	29600	0
165	20241210	182900	26400387800	29600	29600	29600	29600	0
166	20241210	182800	26400387800	29600	29600	29600	29600	0
167	20241210	182700	26400387800	29600	29600	29600	29600	0
168	20241210	182600	26400387800	29600	29600	29600	29600	0
169	20241210	182500	26400387800	29600	29600	29600	29600	0
170	20241210	182400	26400387800	29600	29600	29600	29600	0
171	20241210	182300	26400387800	29600	29600	29600	29600	0
172	20241210	182200	26400387800	29600	29600	29600	29600	0
173	20241210	182100	26400387800	29600	29600	29600	29600	0
174	20241210	182000	26400387800	29600	29600	29600	29600	0
175	20241210	181900	26400387800	29600	29600	29600	29600	0
176	20241210	181800	26400387800	29600	29600	29600	29600	0
177	20241210	181700	26400387800	29600	29600	29600	29600	0
178	20241210	181600	26400387800	29600	29600	29600	29600	0
179	20241210	181500	26400387800	29600	29600	29600	29600	0
180	20241210	181400	26400387800	29600	29600	29600	29600	0
181	20241210	181300	26400387800	29600	29600	29600	29600	0
182	20241210	181200	26400387800	29600	29600	29600	29600	9596
183	20241210	181100	26400387800	29600	29600	29600	29600	0
184	20241210	181000	26400387800	29600	29600	29600	29600	0
185	20241210	180900	26400387800	29600	29600	29600	29600	0
186	20241210	180800	26400387800	29600	29600	29600	29600	0
187	20241210	180700	26400387800	29600	29600	29600	29600	0
188	20241210	180600	26400387800	29600	29600	29600	29600	0
189	20241210	180500	26400387800	29600	29600	29600	29600	0
190	20241210	180400	26400387800	29600	29600	29600	29600	0
191	20241210	180300	26400387800	29600	29600	29600	29600	0
192	20241210	180200	26400387800	29600	29600	29600	29600	0
193	20241210	180100	26400387800	29600	29600	29600	29600	0
194	20241210	180000	26400387800	29600	29600	29600	29600	0
195	20241210	175900	26400387800	29600	29600	29600	29600	0
196	20241210	175800	26400387800	29600	29600	29600	29600	0
197	20241210	175700	26400387800	29600	29600	29600	29600	0
198	20241210	175600	26400387800	29600	29600	29600	29600	0
199	20241210	175500	26400387800	29600	29600	29600	29600	0
200	20241210	175400	26400387800	29600	29600	29600	29600	0
201	20241210	175300	26400387800	29600	29600	29600	29600	0
202	20241210	175200	26400387800	29600	29600	29600	29600	0
203	20241210	175100	26400387800	29600	29600	29600	29600	0
204	20241210	175000	26400387800	29600	29600	29600	29600	0
205	20241210	174900	26400387800	29600	29600	29600	29600	0
206	20241210	174800	26400387800	29600	29600	29600	29600	0
207	20241210	174700	26400387800	29600	29600	29600	29600	0
208	20241210	174600	26400387800	29600	29600	29600	29600	0
209	20241210	174500	26400387800	29600	29600	29600	29600	0
210	20241210	174400	26400387800	29600	29600	29600	29600	0
211	20241210	174300	26400387800	29600	29600	29600	29600	0
212	20241210	174200	26400387800	29600	29600	29600	29600	9596
213	20241210	174100	26400387800	29600	29600	29600	29600	0
214	20241210	174000	26400387800	29600	29600	29600	29600	0
215	20241210	173900	26400387800	29600	29600	29600	29600	0
216	20241210	173800	26400387800	29600	29600	29600	29600	0
217	20241210	173700	26400387800	29600	29600	29600	29600	0
218	20241210	173600	26400387800	29600	29600	29600	29600	0
219	20241210	173500	26400387800	29600	29600	29600	29600	0
220	20241210	173400	26400387800	29600	29600	29600	29600	0
221	20241210	173300	26400387800	29600	29600	29600	29600	0
222	20241210	173200	26400387800	29600	29600	29600	29600	0
223	20241210	173100	26400387800	29600	29600	29600	29600	0
224	20241210	173000	26400387800	29600	29600	29600	29600	0
225	20241210	172900	26400387800	29600	29600	29600	29600	0
226	20241210	172800	26400387800	29600	29600	29600	29600	0
227	20241210	172700	26400387800	29600	29600	29600	29600	0
228	20241210	172600	26400387800	29600	29600	29600	29600	0
229	20241210	172500	26400387800	29600	29600	29600	29600	0
230	20241210	172400	26400387800	29600	29600	29600	29600	0
231	20241210	172300	26400387800	29600	29600	29600	29600	0
232	20241210	172200	26400387800	29600	29600	29600	29600	0
233	20241210	172100	26400387800	29600	29600	29600	29600	0
234	20241210	172000	26400387800	29600	29600	29600	29600	0
235	20241210	171900	26400387800	29600	29600	29600	29600	0
236	20241210	171800	26400387800	29600	29600	29600	29600	0
237	20241210	171700	26400387800	29600	29600	29600	29600	0
238	20241210	171600	26400387800	29600	29600	29600	29600	0
239	20241210	171500	26400387800	29600	29600	29600	29600	0
240	20241210	171400	26400387800	29600	29600	29600	29600	0
241	20241210	171300	26400387800	29600	29600	29600	29600	0
242	20241210	171200	26400387800	29600	29600	29600	29600	9596
243	20241210	171100	26400387800	29600	29600	29600	29600	0
244	20241210	171000	26400387800	29600	29600	29600	29600	0
245	20241210	170900	26400387800	29600	29600	29600	29600	0
246	20241210	170800	26400387800	29600	29600	29600	29600	0
247	20241210	170700	26400387800	29600	29600	29600	29600	0
248	20241210	170600	26400387800	29600	29600	29600	29600	0
249	20241210	170500	26400387800	29600	29600	29600	29600	0
250	20241210	170400	26400387800	29600	29600	29600	29600	0
251	20241210	170300	26400387800	29600	29600	29600	29600	0
252	20241210	170200	26400387800	29600	29600	29600	29600	0
253	20241210	170100	26400387800	29600	29600	29600	29600	0
254	20241210	170000	26400387800	29600	29600	29600	29600	0
255	20241210	165900	26400387800	29600	29600	29600	29600	0
256	20241210	165800	26400387800	29600	29600	29600	29600	0
257	20241210	165700	26400387800	29600	29600	29600	29600	0
258	20241210	165600	26400387800	29600	29600	29600	29600	0
259	20241210	165500	26400387800	29600	29600	29600	29600	0
260	20241210	165400	26400387800	29600	29600	29600	29600	0
261	20241210	165300	26400387800	29600	29600	29600	29600	0
262	20241210	165200	26400387800	29600	29600	29600	29600	0
263	20241210	165100	26400387800	29600	29600	29600	29600	0
264	20241210	165000	26400387800	29600	29600	29600	29600	0
265	20241210	164900	26400387800	29600	29600	29600	29600	0
266	20241210	164800	26400387800	29600	29600	29600	29600	0
267	20241210	164700	26400387800	29600	29600	29600	29600	0
268	20241210	164600	26400387800	29600	29600	29600	29600	0
269	20241210	164500	26400387800	29600	29600	29600	29600	0
270	20241210	164400	26400387800	29600	29600	29600	29600	0
271	20241210	164300	26400387800	29600	29600	29600	29600	0
272	20241210	164200	26400387800	29600	29600	29600	29600	9596
273	20241210	164100	26400387800	29600	29600	29600	29600	0
274	20241210	164000	26400387800	29600	29600	29600	29600	0
275	20241210	163900	26400387800	29600	29600	29600	29600	0
276	20241210	163800	26400387800	29600	29600	29600	29600	0
277	20241210	163700	26400387800	29600	29600	29600	29600	0
278	20241210	163600	26400387800	29600	29600	29600	29600	0
279	20241210	163500	26400387800	29600	29600	29600	29600	0
280	20241210	163400	26400387800	29600	29600	29600	29600	0
281	20241210	163300	26400387800	29600	29600	29600	29600	0
282	20241210	163200	26400387800	29600	29600	29600	29600	0
283	20241210	163100	26400387800	29600	29600	29600	29600	0
284	20241210	163000	26400387800	29600	29600	29600	29600	0
285	20241210	162900	26400387800	29600	29600	29600	29600	0
286	20241210	162800	26400387800	29600	29600	29600	29600	0
287	20241210	162700	26400387800	29600	29600	29600	29600	0
288	20241210	162600	26400387800	29600	29600	29600	29600	0
289	20241210	162500	26400387800	29600	29600	29600	29600	0
290	20241210	162400	26400387800	29600	29600	29600	29600	0
291	20241210	162300	26400387800	29600	29600	29600	29600	0
292	20241210	162200	26400387800	29600	29600	29600	29600	0
293	20241210	162100	26400387800	29600	29600	29600	29600	0
294	20241210	162000	26400387800	29600	29600	29600	29600	0
295	20241210	161900	26400387800	29600	29600	29600	29600	0
296	20241210	161800	26400387800	29600	29600	29600	29600	0
297	20241210	161700	26400387800	29600	29600	29600	29600	0
298	20241210	161600	26400387800	29600	29600	29600	29600	0
299	20241210	161500	26400387800	29600	29600	29600	29600	0
300	20241210	161400	26400387800	29600	29600	29600	29600	0
301	20241210	161300	26400387800	29600	29600	29600	29600	0
302	20241210	161200	26400387800	29600	29600	29600	29600	9596
303	20241210	161100	26400387800	29600	29600	29600	29600	0
304	20241210	161000	26400387800	29600	29600	29600	29600	0
305	20241210	160900	26400387800	29600	29600	29600	29600	0
306	20241210	160800	26400387800	29600	29600	29600	29600	0
307	20241210	160700	26400387800	29600	29600	29600	29600	0
308	20241210	160600	26400387800	29600	29600	29600	29600	0
309	20241210	160500	26400387800	29600	29600	29600	29600	0
310	20241210	160400	26400387800	29600	29600	29600	29600	0
311	20241210	160300	26400387800	29600	29600	29600	29600	0
312	20241210	160200	26400387800	29600	29600	29600	29600	0
313	20241210	160100	26400387800	29600	29600	29600	29600	0
314	20241210	160000	26400387800	29600	29600	29600	29600	0
315	20241210	155900	26400387800	29600	29600	29600	29600	0
316	20241210	155800	26400387800	29600	29600	29600	29600	0
317	20241210	155700	26400387800	29600	29600	29600	29600	0
318	20241210	155600	26400387800	29600	29600	29600	29600	0
319	20241210	155500	26400387800	29600	29600	29600	29600	0
320	20241210	155400	26400387800	29600	29600	29600	29600	0
321	20241210	155300	26400387800	29600	29600	29600	29600	0
322	20241210	155200	26400387800	29600	29600	29600	29600	0
323	20241210	155100	26400387800	29600	29600	29600	29600	0
324	20241210	155000	26400387800	29600	29600	29600	29600	0
325	20241210	154900	26400387800	29600	29600	29600	29600	0
326	20241210	154800	26400387800	29600	29600	29600	29600	0
327	20241210	154700	26400387800	29600	29600	29600	29600	0
328	20241210	154600	26400387800	29600	29600	29600	29600	0
329	20241210	154500	26400387800	29600	29600	29600	29600	0
330	20241210	154400	26400387800	29600	29600	29600	29600	0
331	20241210	154300	26400387800	29600	29600	29600	29600	0
332	20241210	154200	26400387800	29600	29600	29600	29600	9596
333	20241210	154100	26400387800	29600	29600	29600	29600	0
334	20241210	154000	26400387800	29600	29600	29600	29600	0
335	20241210	153900	26400387800	29600	29600	29600	29600	0
336	20241210	153800	26400387800	29600	29600	29600	29600	0
337	20241210	153700	26400387800	29600	29600	29600	29600	0
338	20241210	153600	26400387800	29600	29600	29600	29600	0
339	20241210	153500	26400387800	29600	29600	29600	29600	0
340	20241210	153400	26400387800	29600	29600	29600	29600	0
341	20241210	153300	26400387800	29600	29600	29600	29600	0
342	20241210	153200	26400387800	29600	29600	29600	29600	0
343	20241210	153100	26400387800	29600	29600	29600	29600	0
344	20241210	153000	26400387800	29600	29600	29600	29600	9596
345	20241210	152900	26116346200	29650	29650	29650	29650	0
346	20241210	152800	26116346200	29650	29650	29650	29650	0
347	20241210	152700	26116346200	29650	29650	29650	29650	0
348	20241210	152600	26116346200	29650	29650	29650	29650	0
349	20241210	152500	26116346200	29650	29650	29650	29650	0
350	20241210	152400	26116346200	29650	29650	29650	29650	0
351	20241210	152300	26116346200	29650	29650	29650	29650	0
352	20241210	152200	26116346200	29650	29650	29650	29650	0
353	20241210	152100	26116346200	29650	29650	29650	29650	0
354	20241210	152000	26116346200	29650	29650	29650	29650	0
355	20241210	151900	26116346200	29650	29600	29650	29500	1920
356	20241210	151800	26059457100	29500	29550	29650	29500	3029
357	20241210	151700	25969710600	29550	29600	29650	29550	5710
358	20241210	151600	25800665000	29600	29550	29650	29500	4583
359	20241210	151500	25664985900	29550	29550	29600	29500	4367
360	20241210	151400	25535897150	29500	29550	29600	29500	5215
361	20241210	151300	25381635750	29600	29550	29600	29500	4642
362	20241210	151200	25244342550	29550	29500	29550	29450	4359
363	20241210	151100	25115686400	29550	29500	29550	29350	6198
364	20241210	151000	24932700650	29500	29450	29500	29350	5241
365	20241210	150900	24778204100	29500	29450	29500	29400	4842
366	20241210	150800	24635470600	29450	29500	29500	29400	4772
367	20241210	150700	24494875300	29500	29450	29500	29350	4118
368	20241210	150600	24373633600	29450	29350	29450	29300	5349
369	20241210	150500	24216564550	29300	29350	29350	29300	881
370	20241210	150400	24190724800	29400	29400	29400	29300	1823
371	20241210	150300	24137151500	29400	29350	29400	29350	39
372	20241210	150200	24136005200	29400	29250	29400	29250	1651
373	20241210	150100	24087661350	29250	29300	29300	29250	252
374	20241210	150000	24080282500	29300	29300	29350	29250	967
375	20241210	145900	24051952000	29300	29350	29350	29250	858
376	20241210	145800	24026814750	29350	29400	29400	29300	484
377	20241210	145700	24012610150	29400	29350	29400	29350	1218
378	20241210	145600	23976857900	29300	29300	29350	29250	1289
379	20241210	145500	23939082100	29300	29250	29350	29250	1386
380	20241210	145400	23898470300	29300	29300	29300	29250	1437
381	20241210	145300	23856376550	29300	29350	29350	29150	5354
382	20241210	145200	23699861000	29350	29450	29450	29350	7686
383	20241210	145100	23473907950	29450	29500	29500	29400	1526
384	20241210	145000	23428980000	29500	29450	29500	29450	689
385	20241210	144900	23408675850	29450	29500	29500	29450	1481
386	20241210	144800	23365043300	29500	29500	29500	29450	2916
387	20241210	144700	23279023550	29450	29450	29500	29450	477
388	20241210	144600	23264958100	29450	29450	29500	29400	2819
389	20241210	144500	23181914000	29450	29400	29450	29400	2578
390	20241210	144400	23105994600	29450	29400	29450	29350	1678
391	20241210	144300	23056657850	29400	29400	29400	29350	699
392	20241210	144200	23036124750	29400	29400	29400	29350	2150
393	20241210	144100	22972915400	29400	29400	29400	29350	4042
394	20241210	144000	22854087050	29400	29300	29400	29300	2362
395	20241210	143900	22784747100	29350	29350	29350	29300	1668
396	20241210	143800	22735794500	29350	29300	29350	29300	2887
397	20241210	143700	22651128350	29300	29250	29300	29250	153
398	20241210	143600	22646645850	29300	29300	29300	29250	541
399	20241210	143500	22630810200	29300	29300	29300	29250	56
400	20241210	143400	22629170450	29300	29250	29300	29200	593
401	20241210	143300	22611822000	29250	29300	29300	29250	217
402	20241210	143200	22605470100	29300	29250	29300	29250	3705
403	20241210	143100	22497090450	29250	29300	29350	29250	162
404	20241210	143000	22492345650	29250	29400	29400	29250	5413
405	20241210	142900	22333661300	29400	29450	29450	29350	2979
406	20241210	142800	22246019900	29400	29400	29450	29350	5935
407	20241210	142700	22071450600	29350	29300	29400	29300	1814
408	20241210	142600	22018213850	29300	29250	29350	29250	324
409	20241210	142500	22008717500	29300	29300	29350	29250	1998
410	20241210	142400	21950172400	29300	29300	29350	29250	2965
411	20241210	142300	21863296550	29300	29300	29300	29250	592
412	20241210	142200	21845974350	29300	29300	29300	29250	2057
413	20241210	142100	21785720650	29250	29300	29300	29250	276
414	20241210	142000	21777635850	29300	29300	29300	29250	276
415	20241210	141900	21769549150	29300	29250	29300	29250	148
416	20241210	141800	21765212850	29300	29300	29300	29250	526
417	20241210	141700	21749814200	29300	29250	29300	29250	369
418	20241210	141600	21739003450	29300	29350	29350	29250	2522
419	20241210	141500	21665106500	29350	29400	29400	29300	253
420	20241210	141400	21657679500	29350	29400	29400	29300	2177
421	20241210	141300	21593814100	29350	29350	29400	29350	1613
422	20241210	141200	21546469950	29350	29300	29350	29300	579
423	20241210	141100	21529492600	29300	29350	29350	29300	656
424	20241210	141000	21510264550	29300	29350	29350	29300	168
425	20241210	140900	21505338600	29350	29300	29350	29300	427
426	20241210	140800	21492816150	29300	29350	29350	29300	1133
427	20241210	140700	21459615450	29300	29350	29350	29300	759
428	20241210	140600	21437370500	29350	29300	29350	29300	203
429	20241210	140500	21431412650	29350	29350	29400	29300	741
430	20241210	140400	21409665950	29350	29400	29400	29300	2723
431	20241210	140300	21329752650	29400	29350	29400	29300	6025
432	20241210	140200	21152894500	29350	29300	29350	29300	98
433	20241210	140100	21150020250	29350	29300	29350	29250	3735
434	20241210	140000	21040577800	29300	29300	29300	29250	533
435	20241210	135900	21024972450	29300	29300	29300	29250	1153
436	20241210	135800	20991236050	29300	29200	29300	29150	8722
437	20241210	135700	20735854550	29150	29200	29200	29150	939
438	20241210	135600	20708454600	29200	29200	29200	29150	781
439	20241210	135500	20685649550	29200	29100	29200	29100	1290
440	20241210	135400	20648039500	29150	29050	29150	29050	838
441	20241210	135300	20623651500	29100	29100	29100	29050	233
442	20241210	135200	20616871400	29100	29100	29100	29100	583
443	20241210	135100	20599906100	29050	29050	29050	29000	294
444	20241210	135000	20591366450	29100	29100	29150	29100	1450
445	20241210	134900	20549166500	29150	29150	29150	29100	209
446	20241210	134800	20543077850	29150	29150	29150	29100	325
447	20241210	134700	20533607500	29100	29100	29150	29050	279
448	20241210	134600	20525487300	29100	29050	29100	29050	755
449	20241210	134500	20503550550	29050	29050	29150	29050	765
450	20241210	134400	20481310550	29150	29100	29150	29050	384
451	20241210	134300	20470132750	29050	29100	29150	29050	550
452	20241210	134200	20454127900	29100	29050	29150	29050	1018
453	20241210	134100	20424509450	29100	29100	29100	29050	49
454	20241210	134000	20423083650	29100	29050	29100	29050	816
455	20241210	133900	20399358850	29100	29050	29100	29050	164
456	20241210	133800	20394587050	29050	29100	29100	29050	350
457	20241210	133700	20384414700	29100	29050	29100	29050	380
458	20241210	133600	20373366750	29100	29100	29100	29050	278
459	20241210	133500	20365277000	29100	29100	29100	29100	343
460	20241210	133400	20355295700	29100	29000	29100	29000	599
461	20241210	133300	20337910050	29050	29100	29100	29050	529
462	20241210	133200	20322537100	29100	29000	29100	29000	1092
463	20241210	133100	20290824500	29050	29100	29100	29050	1211
464	20241210	133000	20255643750	29050	29050	29050	29000	1282
465	20241210	132900	20218435300	29000	29050	29050	29000	517
466	20241210	132800	20203430550	29050	29100	29100	29000	369
467	20241210	132700	20192709550	29100	29100	29100	29050	214
468	20241210	132600	20186489600	29100	29100	29100	29050	297
469	20241210	132500	20177854150	29100	29100	29100	29050	248
470	20241210	132400	20170646000	29100	29100	29150	29050	873
471	20241210	132300	20145243350	29050	29050	29100	29050	1065
472	20241210	132200	20114300250	29050	29150	29150	29050	577
473	20241210	132100	20097488450	29150	29100	29200	29050	1036
474	20241210	132000	20067319050	29000	29100	29100	29000	1160
475	20241210	131900	20033614650	29050	29100	29100	29050	317
476	20241210	131800	20024391100	29100	29150	29150	29050	992
477	20241210	131700	19995526100	29150	29150	29150	29100	291
478	20241210	131600	19987053750	29150	29150	29150	29100	514
479	20241210	131500	19972084000	29150	29150	29150	29100	181
480	20241210	131400	19966810000	29100	29150	29150	29100	381
481	20241210	131300	19955720350	29100	29150	29150	29100	367
482	20241210	131200	19945035000	29150	29150	29200	29050	2594
483	20241210	131100	19869550150	29150	29100	29150	29100	284
484	20241210	131000	19861277300	29150	29150	29150	29100	298
485	20241210	130900	19852593300	29150	29100	29150	29100	366
486	20241210	130800	19841939450	29150	29150	29150	29100	1078
487	20241210	130700	19810520550	29150	29200	29200	29100	904
488	20241210	130600	19784167950	29150	29200	29200	29150	1574
489	20241210	130500	19738281100	29200	29300	29300	29150	1077
490	20241210	130400	19706824050	29300	29300	29300	29200	374
491	20241210	130300	19695872350	29250	29250	29300	29200	424
492	20241210	130200	19683466800	29250	29250	29300	29250	971
493	20241210	130100	19655046150	29300	29300	29300	29250	79
494	20241210	130000	19652731600	29300	29250	29300	29250	565
495	20241210	125900	19636189600	29200	29250	29250	29200	623
496	20241210	125800	19617970250	29250	29250	29300	29200	530
497	20241210	125700	19602467700	29250	29300	29300	29250	1070
498	20241210	125600	19571145950	29300	29300	29300	29250	584
499	20241210	125500	19554040100	29250	29250	29300	29250	421
500	20241210	125400	19541706700	29250	29250	29300	29250	1712
501	20241210	125300	19491600600	29250	29300	29300	29150	2030
502	20241210	125200	19432228600	29300	29250	29300	29250	973
503	20241210	125100	19403729650	29300	29300	29300	29250	668
504	20241210	125000	19384158600	29300	29300	29300	29250	555
505	20241210	124900	19367900650	29300	29250	29300	29250	858
506	20241210	124800	19342763150	29300	29300	29300	29250	742
507	20241210	124700	19321028900	29300	29300	29300	29250	671
508	20241210	124600	19301383800	29250	29300	29300	29250	701
509	20241210	124500	19280844650	29300	29250	29300	29250	886
510	20241210	124400	19254910650	29300	29250	29300	29200	677
511	20241210	124300	19235097600	29250	29300	29300	29250	741
512	20241210	124200	19213398450	29250	29250	29300	29250	535
513	20241210	124100	19197724300	29250	29300	29300	29200	1286
514	20241210	124000	19160084800	29300	29300	29300	29250	694
515	20241210	123900	19139774000	29250	29250	29300	29250	446
516	20241210	123800	19126727550	29200	29250	29300	29200	464
517	20241210	123700	19113153550	29300	29250	29300	29200	892
518	20241210	123600	19087065500	29250	29200	29250	29200	938
519	20241210	123500	19059633350	29200	29200	29250	29200	240
520	20241210	123400	19052618250	29250	29250	29250	29200	1136
521	20241210	123300	19019391950	29200	29200	29250	29150	488
522	20241210	123200	19005139850	29200	29200	29200	29150	761
523	20241210	123100	18982920250	29150	29150	29200	29150	975
524	20241210	123000	18954456150	29200	29200	29200	29150	145
525	20241210	122900	18950222250	29200	29100	29200	29050	3232
526	20241210	122800	18855981150	29150	29150	29150	29050	2020
527	20241210	122700	18797129450	29100	29100	29100	29050	5903
528	20241210	122600	18625416150	29100	29100	29100	29050	910
529	20241210	122500	18598935700	29100	29150	29150	29050	550
530	20241210	122400	18582944750	29150	29150	29150	29100	1191
531	20241210	122300	18548239100	29100	29150	29150	29100	497
532	20241210	122200	18533752800	29100	29100	29150	29050	1061
533	20241210	122100	18502854950	29100	29200	29200	29050	2111
534	20241210	122000	18441407200	29150	29150	29150	29100	1003
535	20241210	121900	18412175000	29150	29100	29150	29100	1102
536	20241210	121800	18380062600	29150	29200	29200	29150	621
537	20241210	121700	18361959750	29150	29100	29200	29100	2116
538	20241210	121600	18300259550	29150	29150	29150	29050	1656
539	20241210	121500	18252058050	29100	28950	29150	28950	5283
540	20241210	121400	18098480450	29000	29050	29100	29000	1311
541	20241210	121300	18060410000	29050	29100	29150	29050	890
542	20241210	121200	18034519300	29100	29050	29150	29000	1639
543	20241210	121100	17986835950	29050	29100	29150	29000	904
544	20241210	121000	17960585950	29100	29050	29100	29050	1166
545	20241210	120900	17926669200	29050	29150	29150	29050	2417
546	20241210	120800	17856403750	29150	29150	29150	29100	693
547	20241210	120700	17836226250	29150	29200	29200	29100	954
548	20241210	120600	17808380050	29150	29200	29200	29150	501
549	20241210	120500	17793759750	29200	29250	29250	29150	1776
550	20241210	120400	17741926600	29250	29250	29250	29200	729
551	20241210	120300	17720608950	29200	29200	29200	29100	989
552	20241210	120200	17691757800	29200	29250	29250	29150	1396
553	20241210	120100	17650934750	29250	29200	29250	29200	172
554	20241210	120000	17645905950	29250	29200	29250	29150	1175
555	20241210	115900	17611599100	29150	29200	29200	29150	582
556	20241210	115800	17594605450	29200	29100	29200	29100	784
557	20241210	115700	17571746400	29150	29100	29200	29050	1652
558	20241210	115600	17523604750	29150	29050	29150	29050	1050
559	20241210	115500	17493071850	29050	29200	29200	29050	3898
560	20241210	115400	17379619350	29200	29150	29250	29100	2762
561	20241210	115300	17299006850	29150	29250	29250	29150	1907
562	20241210	115200	17243390950	29250	29250	29250	29150	1514
563	20241210	115100	17199155550	29250	29200	29250	29200	1300
564	20241210	115000	17161187750	29150	29250	29250	29150	1871
565	20241210	114900	17106579250	29250	29300	29300	29200	1385
566	20241210	114800	17066076150	29300	29300	29300	29250	775
567	20241210	114700	17043373500	29300	29300	29300	29250	865
568	20241210	114600	17018030700	29300	29400	29400	29250	3632
569	20241210	114500	16911400650	29400	29350	29400	29350	2929
570	20241210	114400	16825298900	29350	29300	29350	29300	1269
571	20241210	114300	16788060550	29350	29350	29350	29300	2205
572	20241210	114200	16723344300	29350	29300	29350	29300	2173
573	20241210	114100	16659644150	29300	29300	29300	29250	1956
574	20241210	114000	16602341550	29300	29250	29300	29250	626
575	20241210	113900	16584016900	29250	29300	29300	29200	1733
576	20241210	113800	16533307050	29300	29250	29300	29250	1256
577	20241210	113700	16496526100	29250	29250	29250	29250	1071
578	20241210	113600	16465199350	29250	29250	29250	29200	1444
579	20241210	113500	16422962800	29250	29200	29250	29150	2822
580	20241210	113400	16340550300	29200	29150	29200	29100	1377
581	20241210	113300	16300380000	29200	29200	29200	29100	1302
582	20241210	113200	16262387800	29200	29150	29200	29150	408
583	20241210	113100	16250477850	29150	29150	29200	29150	2131
584	20241210	113000	16188358950	29100	29150	29150	29050	501
585	20241210	112900	16173763500	29150	29150	29150	29050	844
586	20241210	112800	16149166550	29150	29150	29200	29100	1832
587	20241210	112700	16095751750	29100	29150	29150	29100	793
588	20241210	112600	16072655750	29150	29150	29150	29100	1246
589	20241210	112500	16036335450	29150	29100	29150	29050	869
590	20241210	112400	16011046900	29100	29100	29100	29000	1894
591	20241210	112300	15955972500	29100	29000	29100	29000	1118
592	20241210	112200	15923476600	29000	29100	29150	29000	1892
593	20241210	112100	15868467800	29100	29150	29150	29100	695
594	20241210	112000	15848209550	29150	29100	29150	29100	655
595	20241210	111900	15829119750	29150	29150	29150	29050	1309
596	20241210	111800	15791046350	29150	29100	29150	29100	1091
597	20241210	111700	15759260850	29150	29100	29150	29100	525
598	20241210	111600	15743965550	29150	29050	29150	29000	2235
599	20241210	111500	15678915650	29100	29100	29150	29050	2047
600	20241210	111400	15619347950	29100	29150	29150	29100	1210
601	20241210	111300	15584126050	29150	29100	29200	29100	869
602	20241210	111200	15558792650	29100	29150	29200	29050	797
603	20241210	111100	15535578300	29150	29050	29200	29000	1588
604	20241210	111000	15489364100	29050	29150	29200	29000	1311
605	20241210	110900	15451173000	29150	29150	29200	29150	1238
606	20241210	110800	15415051100	29200	29200	29200	29150	1914
607	20241210	110700	15359202550	29200	29150	29250	29150	3809
608	20241210	110600	15247981100	29200	29150	29200	29150	5193
609	20241210	110500	15096572050	29150	29000	29150	29000	3685
610	20241210	110400	14989441750	29050	29100	29100	28950	11987
611	20241210	110300	14641221850	29050	29150	29150	29050	1083
612	20241210	110200	14609701350	29100	29100	29150	29100	1824
613	20241210	110100	14556582800	29100	29100	29150	29100	1111
614	20241210	110000	14524221200	29150	29050	29150	29050	4467
615	20241210	105900	14394194450	29050	28950	29100	28950	4289
616	20241210	105800	14269560600	28950	28950	29000	28900	3914
617	20241210	105700	14156117200	28950	29000	29050	28950	1609
618	20241210	105600	14109466100	29000	29000	29050	29000	1739
619	20241210	105500	14059003450	29000	29100	29100	29000	1608
620	20241210	105400	14012308500	29050	29050	29100	29000	1419
621	20241210	105300	13971069000	29050	29050	29050	29000	1948
622	20241210	105200	13914479700	29050	29000	29050	28950	2311
623	20241210	105100	13847421650	29000	28800	29000	28800	4901
624	20241210	105000	13705567650	28900	28850	28900	28800	3230
625	20241210	104900	13612362850	28850	28850	28950	28800	2038
626	20241210	104800	13553550250	28850	28850	28900	28800	1021
627	20241210	104700	13524093650	28850	28900	28900	28750	2145
628	20241210	104600	13462257250	28850	28900	28950	28850	2792
629	20241210	104500	13381642550	28950	28950	29000	28900	1838
630	20241210	104400	13328471000	29000	29000	29050	28950	8269
631	20241210	104300	13088581400	29000	28750	29000	28750	13535
632	20241210	104200	12697502500	28750	28700	28800	28700	3097
633	20241210	104100	12608449150	28750	28750	28800	28650	4434
634	20241210	104000	12481027250	28750	28750	28800	28750	1661
635	20241210	103900	12433271750	28750	28700	28750	28650	3291
636	20241210	103800	12338798350	28700	28750	28750	28700	1381
637	20241210	103700	12299120700	28750	28750	28800	28700	4740
638	20241210	103600	12162855000	28750	28650	28750	28650	2111
639	20241210	103500	12102221350	28700	28700	28750	28650	2877
640	20241210	103400	12019550050	28700	28600	28700	28600	5777
641	20241210	103300	11853931300	28650	28650	28650	28550	779
642	20241210	103200	11831627800	28650	28600	28650	28500	3543
643	20241210	103100	11730338000	28550	28550	28700	28550	2107
644	20241210	103000	11670024650	28550	28700	28750	28550	3894
645	20241210	102900	11558438200	28700	28700	28750	28650	1387
646	20241210	102800	11518584150	28750	28750	28800	28700	2568
647	20241210	102700	11444769600	28750	28700	28800	28700	2438
648	20241210	102600	11374681100	28700	28750	28800	28650	5399
649	20241210	102500	11219592800	28750	28700	28750	28650	2531
650	20241210	102400	11146915150	28700	28650	28700	28600	2418
651	20241210	102300	11077598250	28650	28650	28700	28650	3127
652	20241210	102200	10987947700	28700	28800	28800	28650	9775
653	20241210	102100	10707231550	28750	28650	28800	28600	10560
654	20241210	102000	10404135250	28650	28450	28650	28400	21210
655	20241210	101900	9799697600	28400	28300	28450	28300	6886
656	20241210	101800	9604462150	28300	28150	28300	28150	4849
657	20241210	101700	9467697950	28200	28200	28200	28150	888
658	20241210	101600	9442656600	28200	28200	28250	28200	1091
659	20241210	101500	9411873350	28250	28200	28250	28200	1854
660	20241210	101400	9359565500	28200	28150	28250	28150	3285
661	20241210	101300	9266960250	28150	28200	28200	28150	490
662	20241210	101200	9253155450	28200	28150	28200	28150	1973
663	20241210	101100	9197572750	28150	28150	28150	28100	2017
664	20241210	101000	9140797800	28150	28100	28150	28100	407
665	20241210	100900	9129341600	28150	28150	28150	28100	122
666	20241210	100800	9125908750	28150	28100	28150	28100	344
667	20241210	100700	9116231750	28100	28100	28150	28050	1901
668	20241210	100600	9062852400	28100	28100	28150	28100	345
669	20241210	100500	9053152750	28150	28150	28150	28100	337
670	20241210	100400	9043669450	28150	28000	28150	28000	1113
671	20241210	100300	9012413700	28000	28100	28100	28000	944
672	20241210	100200	8985940400	28050	28150	28150	28050	290
673	20241210	100100	8977803700	28150	28100	28150	28050	1341
674	20241210	100000	8940170100	28100	28100	28150	28100	576
675	20241210	095900	8923984150	28100	28100	28200	28100	2092
676	20241210	095800	8865177600	28200	28100	28200	28100	3188
677	20241210	095700	8775469300	28100	28100	28100	28050	625
678	20241210	095600	8757927700	28050	28050	28100	28000	3412
679	20241210	095500	8662292650	28000	28000	28050	28000	649
680	20241210	095400	8644120100	28000	28050	28050	27950	3811
681	20241210	095300	8537418750	28050	28000	28100	28000	1730
682	20241210	095200	8488845550	28000	28100	28100	28000	2782
683	20241210	095100	8410813400	28050	28100	28150	28050	1095
684	20241210	095000	8380036150	28100	28150	28150	28100	1642
685	20241210	094900	8333879250	28150	28050	28150	28050	2989
686	20241210	094800	8249900550	28050	28050	28100	28000	1452
687	20241210	094700	8209199250	28050	28050	28100	28000	1373
688	20241210	094600	8170687150	28100	28200	28200	28100	4029
689	20241210	094500	8057265750	28150	28150	28200	28100	7424
690	20241210	094400	7848168250	28100	28100	28150	28050	5878
691	20241210	094300	7682978250	28150	28150	28150	28100	572
692	20241210	094200	7666887700	28100	28050	28150	28000	6344
693	20241210	094100	7488664400	28050	27950	28050	27800	6254
694	20241210	094000	7313865400	27950	27850	27950	27850	3889
695	20241210	093900	7205421600	27850	27950	27950	27850	4170
696	20241210	093800	7089141950	27900	27950	27950	27900	79
697	20241210	093700	7086934200	27950	27850	27950	27850	3038
698	20241210	093600	7002246900	27850	27850	27900	27800	1844
699	20241210	093500	6950949400	27850	27900	27950	27850	1407
700	20241210	093400	6911738950	27950	27900	28000	27800	4666
701	20241210	093300	6781631800	27950	27900	27950	27850	3205
702	20241210	093200	6692219850	27900	28000	28000	27900	2450
703	20241210	093100	6623761300	28000	28150	28150	27950	9690
704	20241210	093000	6351661900	28100	28150	28150	28100	1563
705	20241210	092900	6307701400	28150	28000	28150	28000	5780
706	20241210	092800	6145552600	28050	27950	28050	27950	5857
707	20241210	092700	5981660500	27950	27950	27950	27900	3000
708	20241210	092600	5897906700	27900	27800	27950	27800	6964
709	20241210	092500	5703551600	27850	27650	27850	27650	6975
710	20241210	092400	5510087800	27700	27750	27750	27650	2487
711	20241210	092300	5441243100	27800	27850	27850	27750	1318
712	20241210	092200	5404638350	27850	27700	27850	27700	1772
713	20241210	092100	5355411950	27700	27750	27800	27650	2339
714	20241210	092000	5290528550	27750	27850	27900	27750	4731
715	20241210	091900	5158982150	27900	27850	27950	27800	6958
716	20241210	091800	4965013700	27850	27850	27900	27800	4699
717	20241210	091700	4834135050	27850	27700	27900	27700	9771
718	20241210	091600	4562246050	27750	27650	27750	27600	12731
719	20241210	091500	4209629550	27600	27500	27600	27450	4310
720	20241210	091400	4090860950	27550	27450	27550	27050	15920
721	20241210	091300	3655567550	27500	27550	27600	27500	3532
722	20241210	091200	3558333950	27550	27650	27650	27550	2044
723	20241210	091100	3501896850	27650	27750	27750	27650	5726
724	20241210	091000	3343275500	27750	27600	27750	27550	9260
725	20241210	090900	3087027050	27600	27550	27650	27500	9996
726	20241210	090800	2811118550	27550	27550	27700	27500	9630
727	20241210	090700	2545151250	27600	27450	27600	27350	9424
728	20241210	090600	2286369800	27400	27450	27550	27350	18614
729	20241210	090500	1775317550	27450	27200	27450	27200	9726
730	20241210	090400	1509292450	27200	27250	27350	27100	7857
731	20241210	090300	1295819650	27250	27050	27350	27000	18023
732	20241210	090200	806129150	27100	27150	27200	27050	5823
733	20241210	090100	648289800	27100	27100	27200	27000	8831
734	20241210	090000	408988100	27100	27000	27200	27000	14966