KissMeData/298380/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	211000	22284838350	29800	29800	29800	29800	7207
3	20241211	210900	22284838350	29800	29800	29800	29800	0
4	20241211	210800	22284838350	29800	29800	29800	29800	0
5	20241211	210700	22284838350	29800	29800	29800	29800	0
6	20241211	210600	22284838350	29800	29800	29800	29800	0
7	20241211	210500	22284838350	29800	29800	29800	29800	0
8	20241211	210400	22284838350	29800	29800	29800	29800	0
9	20241211	210300	22284838350	29800	29800	29800	29800	0
10	20241211	210200	22284838350	29800	29800	29800	29800	0
11	20241211	210100	22284838350	29800	29800	29800	29800	0
12	20241211	210000	22284838350	29800	29800	29800	29800	0
13	20241211	205900	22284838350	29800	29800	29800	29800	0
14	20241211	205800	22284838350	29800	29800	29800	29800	0
15	20241211	205700	22284838350	29800	29800	29800	29800	0
16	20241211	205600	22284838350	29800	29800	29800	29800	0
17	20241211	205500	22284838350	29800	29800	29800	29800	0
18	20241211	205400	22284838350	29800	29800	29800	29800	0
19	20241211	205300	22284838350	29800	29800	29800	29800	0
20	20241211	205200	22284838350	29800	29800	29800	29800	0
21	20241211	205100	22284838350	29800	29800	29800	29800	0
22	20241211	205000	22284838350	29800	29800	29800	29800	0
23	20241211	204900	22284838350	29800	29800	29800	29800	0
24	20241211	204800	22284838350	29800	29800	29800	29800	0
25	20241211	204700	22284838350	29800	29800	29800	29800	0
26	20241211	204600	22284838350	29800	29800	29800	29800	0
27	20241211	204500	22284838350	29800	29800	29800	29800	0
28	20241211	204400	22284838350	29800	29800	29800	29800	0
29	20241211	204300	22284838350	29800	29800	29800	29800	0
30	20241211	204200	22284838350	29800	29800	29800	29800	0
31	20241211	204100	22284838350	29800	29800	29800	29800	0
32	20241211	204000	22284838350	29800	29800	29800	29800	7207
33	20241211	203900	22284838350	29800	29800	29800	29800	0
34	20241211	203800	22284838350	29800	29800	29800	29800	0
35	20241211	203700	22284838350	29800	29800	29800	29800	0
36	20241211	203600	22284838350	29800	29800	29800	29800	0
37	20241211	203500	22284838350	29800	29800	29800	29800	0
38	20241211	203400	22284838350	29800	29800	29800	29800	0
39	20241211	203300	22284838350	29800	29800	29800	29800	0
40	20241211	203200	22284838350	29800	29800	29800	29800	0
41	20241211	203100	22284838350	29800	29800	29800	29800	0
42	20241211	203000	22284838350	29800	29800	29800	29800	0
43	20241211	202900	22284838350	29800	29800	29800	29800	0
44	20241211	202800	22284838350	29800	29800	29800	29800	0
45	20241211	202700	22284838350	29800	29800	29800	29800	0
46	20241211	202600	22284838350	29800	29800	29800	29800	0
47	20241211	202500	22284838350	29800	29800	29800	29800	0
48	20241211	202400	22284838350	29800	29800	29800	29800	0
49	20241211	202300	22284838350	29800	29800	29800	29800	0
50	20241211	202200	22284838350	29800	29800	29800	29800	0
51	20241211	202100	22284838350	29800	29800	29800	29800	0
52	20241211	202000	22284838350	29800	29800	29800	29800	0
53	20241211	201900	22284838350	29800	29800	29800	29800	0
54	20241211	201800	22284838350	29800	29800	29800	29800	0
55	20241211	201700	22284838350	29800	29800	29800	29800	0
56	20241211	201600	22284838350	29800	29800	29800	29800	0
57	20241211	201500	22284838350	29800	29800	29800	29800	0
58	20241211	201400	22284838350	29800	29800	29800	29800	0
59	20241211	201300	22284838350	29800	29800	29800	29800	0
60	20241211	201200	22284838350	29800	29800	29800	29800	0
61	20241211	201100	22284838350	29800	29800	29800	29800	0
62	20241211	201000	22284838350	29800	29800	29800	29800	7207
63	20241211	200900	22284838350	29800	29800	29800	29800	0
64	20241211	200800	22284838350	29800	29800	29800	29800	0
65	20241211	200700	22284838350	29800	29800	29800	29800	0
66	20241211	200600	22284838350	29800	29800	29800	29800	0
67	20241211	200500	22284838350	29800	29800	29800	29800	0
68	20241211	200400	22284838350	29800	29800	29800	29800	0
69	20241211	200300	22284838350	29800	29800	29800	29800	0
70	20241211	200200	22284838350	29800	29800	29800	29800	0
71	20241211	200100	22284838350	29800	29800	29800	29800	0
72	20241211	200000	22284838350	29800	29800	29800	29800	0
73	20241211	195900	22284838350	29800	29800	29800	29800	0
74	20241211	195800	22284838350	29800	29800	29800	29800	0
75	20241211	195700	22284838350	29800	29800	29800	29800	0
76	20241211	195600	22284838350	29800	29800	29800	29800	0
77	20241211	195500	22284838350	29800	29800	29800	29800	0
78	20241211	195400	22284838350	29800	29800	29800	29800	0
79	20241211	195300	22284838350	29800	29800	29800	29800	0
80	20241211	195200	22284838350	29800	29800	29800	29800	0
81	20241211	195100	22284838350	29800	29800	29800	29800	0
82	20241211	195000	22284838350	29800	29800	29800	29800	0
83	20241211	194900	22284838350	29800	29800	29800	29800	0
84	20241211	194800	22284838350	29800	29800	29800	29800	0
85	20241211	194700	22284838350	29800	29800	29800	29800	0
86	20241211	194600	22284838350	29800	29800	29800	29800	0
87	20241211	194500	22284838350	29800	29800	29800	29800	0
88	20241211	194400	22284838350	29800	29800	29800	29800	0
89	20241211	194300	22284838350	29800	29800	29800	29800	0
90	20241211	194200	22284838350	29800	29800	29800	29800	0
91	20241211	194100	22284838350	29800	29800	29800	29800	0
92	20241211	194000	22284838350	29800	29800	29800	29800	7207
93	20241211	193900	22284838350	29800	29800	29800	29800	0
94	20241211	193800	22284838350	29800	29800	29800	29800	0
95	20241211	193700	22284838350	29800	29800	29800	29800	0
96	20241211	193600	22284838350	29800	29800	29800	29800	0
97	20241211	193500	22284838350	29800	29800	29800	29800	0
98	20241211	193400	22284838350	29800	29800	29800	29800	0
99	20241211	193300	22284838350	29800	29800	29800	29800	0
100	20241211	193200	22284838350	29800	29800	29800	29800	0
101	20241211	193100	22284838350	29800	29800	29800	29800	0
102	20241211	193000	22284838350	29800	29800	29800	29800	0
103	20241211	192900	22284838350	29800	29800	29800	29800	0
104	20241211	192800	22284838350	29800	29800	29800	29800	0
105	20241211	192700	22284838350	29800	29800	29800	29800	0
106	20241211	192600	22284838350	29800	29800	29800	29800	0
107	20241211	192500	22284838350	29800	29800	29800	29800	0
108	20241211	192400	22284838350	29800	29800	29800	29800	0
109	20241211	192300	22284838350	29800	29800	29800	29800	0
110	20241211	192200	22284838350	29800	29800	29800	29800	0
111	20241211	192100	22284838350	29800	29800	29800	29800	0
112	20241211	192000	22284838350	29800	29800	29800	29800	0
113	20241211	191900	22284838350	29800	29800	29800	29800	0
114	20241211	191800	22284838350	29800	29800	29800	29800	0
115	20241211	191700	22284838350	29800	29800	29800	29800	0
116	20241211	191600	22284838350	29800	29800	29800	29800	0
117	20241211	191500	22284838350	29800	29800	29800	29800	0
118	20241211	191400	22284838350	29800	29800	29800	29800	0
119	20241211	191300	22284838350	29800	29800	29800	29800	0
120	20241211	191200	22284838350	29800	29800	29800	29800	0
121	20241211	191100	22284838350	29800	29800	29800	29800	0
122	20241211	191000	22284838350	29800	29800	29800	29800	7207
123	20241211	190900	22284838350	29800	29800	29800	29800	0
124	20241211	190800	22284838350	29800	29800	29800	29800	0
125	20241211	190700	22284838350	29800	29800	29800	29800	0
126	20241211	190600	22284838350	29800	29800	29800	29800	0
127	20241211	190500	22284838350	29800	29800	29800	29800	0
128	20241211	190400	22284838350	29800	29800	29800	29800	0
129	20241211	190300	22284838350	29800	29800	29800	29800	0
130	20241211	190200	22284838350	29800	29800	29800	29800	0
131	20241211	190100	22284838350	29800	29800	29800	29800	0
132	20241211	190000	22284838350	29800	29800	29800	29800	0
133	20241211	185900	22284838350	29800	29800	29800	29800	0
134	20241211	185800	22284838350	29800	29800	29800	29800	0
135	20241211	185700	22284838350	29800	29800	29800	29800	0
136	20241211	185600	22284838350	29800	29800	29800	29800	0
137	20241211	185500	22284838350	29800	29800	29800	29800	0
138	20241211	185400	22284838350	29800	29800	29800	29800	0
139	20241211	185300	22284838350	29800	29800	29800	29800	0
140	20241211	185200	22284838350	29800	29800	29800	29800	0
141	20241211	185100	22284838350	29800	29800	29800	29800	0
142	20241211	185000	22284838350	29800	29800	29800	29800	0
143	20241211	184900	22284838350	29800	29800	29800	29800	0
144	20241211	184800	22284838350	29800	29800	29800	29800	0
145	20241211	184700	22284838350	29800	29800	29800	29800	0
146	20241211	184600	22284838350	29800	29800	29800	29800	0
147	20241211	184500	22284838350	29800	29800	29800	29800	0
148	20241211	184400	22284838350	29800	29800	29800	29800	0
149	20241211	184300	22284838350	29800	29800	29800	29800	0
150	20241211	184200	22284838350	29800	29800	29800	29800	0
151	20241211	184100	22284838350	29800	29800	29800	29800	0
152	20241211	184000	22284838350	29800	29800	29800	29800	7207
153	20241211	183900	22284838350	29800	29800	29800	29800	0
154	20241211	183800	22284838350	29800	29800	29800	29800	0
155	20241211	183700	22284838350	29800	29800	29800	29800	0
156	20241211	183600	22284838350	29800	29800	29800	29800	0
157	20241211	183500	22284838350	29800	29800	29800	29800	0
158	20241211	183400	22284838350	29800	29800	29800	29800	0
159	20241211	183300	22284838350	29800	29800	29800	29800	0
160	20241211	183200	22284838350	29800	29800	29800	29800	0
161	20241211	183100	22284838350	29800	29800	29800	29800	0
162	20241211	183000	22284838350	29800	29800	29800	29800	0
163	20241211	182900	22284838350	29800	29800	29800	29800	0
164	20241211	182800	22284838350	29800	29800	29800	29800	0
165	20241211	182700	22284838350	29800	29800	29800	29800	0
166	20241211	182600	22284838350	29800	29800	29800	29800	0
167	20241211	182500	22284838350	29800	29800	29800	29800	0
168	20241211	182400	22284838350	29800	29800	29800	29800	0
169	20241211	182300	22284838350	29800	29800	29800	29800	0
170	20241211	182200	22284838350	29800	29800	29800	29800	0
171	20241211	182100	22284838350	29800	29800	29800	29800	0
172	20241211	182000	22284838350	29800	29800	29800	29800	0
173	20241211	181900	22284838350	29800	29800	29800	29800	0
174	20241211	181800	22284838350	29800	29800	29800	29800	0
175	20241211	181700	22284838350	29800	29800	29800	29800	0
176	20241211	181600	22284838350	29800	29800	29800	29800	0
177	20241211	181500	22284838350	29800	29800	29800	29800	0
178	20241211	181400	22284838350	29800	29800	29800	29800	0
179	20241211	181300	22284838350	29800	29800	29800	29800	0
180	20241211	181200	22284838350	29800	29800	29800	29800	0
181	20241211	181100	22284838350	29800	29800	29800	29800	0
182	20241211	181000	22284838350	29800	29800	29800	29800	7207
183	20241211	180900	22284838350	29800	29800	29800	29800	0
184	20241211	180800	22284838350	29800	29800	29800	29800	0
185	20241211	180700	22284838350	29800	29800	29800	29800	0
186	20241211	180600	22284838350	29800	29800	29800	29800	0
187	20241211	180500	22284838350	29800	29800	29800	29800	0
188	20241211	180400	22284838350	29800	29800	29800	29800	0
189	20241211	180300	22284838350	29800	29800	29800	29800	0
190	20241211	180200	22284838350	29800	29800	29800	29800	0
191	20241211	180100	22284838350	29800	29800	29800	29800	0
192	20241211	180000	22284838350	29800	29800	29800	29800	0
193	20241211	175900	22284838350	29800	29800	29800	29800	0
194	20241211	175800	22284838350	29800	29800	29800	29800	0
195	20241211	175700	22284838350	29800	29800	29800	29800	0
196	20241211	175600	22284838350	29800	29800	29800	29800	0
197	20241211	175500	22284838350	29800	29800	29800	29800	0
198	20241211	175400	22284838350	29800	29800	29800	29800	0
199	20241211	175300	22284838350	29800	29800	29800	29800	0
200	20241211	175200	22284838350	29800	29800	29800	29800	0
201	20241211	175100	22284838350	29800	29800	29800	29800	0
202	20241211	175000	22284838350	29800	29800	29800	29800	0
203	20241211	174900	22284838350	29800	29800	29800	29800	0
204	20241211	174800	22284838350	29800	29800	29800	29800	0
205	20241211	174700	22284838350	29800	29800	29800	29800	0
206	20241211	174600	22284838350	29800	29800	29800	29800	0
207	20241211	174500	22284838350	29800	29800	29800	29800	0
208	20241211	174400	22284838350	29800	29800	29800	29800	0
209	20241211	174300	22284838350	29800	29800	29800	29800	0
210	20241211	174200	22284838350	29800	29800	29800	29800	0
211	20241211	174100	22284838350	29800	29800	29800	29800	0
212	20241211	174000	22284838350	29800	29800	29800	29800	7207
213	20241211	173900	22284838350	29800	29800	29800	29800	0
214	20241211	173800	22284838350	29800	29800	29800	29800	0
215	20241211	173700	22284838350	29800	29800	29800	29800	0
216	20241211	173600	22284838350	29800	29800	29800	29800	0
217	20241211	173500	22284838350	29800	29800	29800	29800	0
218	20241211	173400	22284838350	29800	29800	29800	29800	0
219	20241211	173300	22284838350	29800	29800	29800	29800	0
220	20241211	173200	22284838350	29800	29800	29800	29800	0
221	20241211	173100	22284838350	29800	29800	29800	29800	0
222	20241211	173000	22284838350	29800	29800	29800	29800	0
223	20241211	172900	22284838350	29800	29800	29800	29800	0
224	20241211	172800	22284838350	29800	29800	29800	29800	0
225	20241211	172700	22284838350	29800	29800	29800	29800	0
226	20241211	172600	22284838350	29800	29800	29800	29800	0
227	20241211	172500	22284838350	29800	29800	29800	29800	0
228	20241211	172400	22284838350	29800	29800	29800	29800	0
229	20241211	172300	22284838350	29800	29800	29800	29800	0
230	20241211	172200	22284838350	29800	29800	29800	29800	0
231	20241211	172100	22284838350	29800	29800	29800	29800	0
232	20241211	172000	22284838350	29800	29800	29800	29800	0
233	20241211	171900	22284838350	29800	29800	29800	29800	0
234	20241211	171800	22284838350	29800	29800	29800	29800	0
235	20241211	171700	22284838350	29800	29800	29800	29800	0
236	20241211	171600	22284838350	29800	29800	29800	29800	0
237	20241211	171500	22284838350	29800	29800	29800	29800	0
238	20241211	171400	22284838350	29800	29800	29800	29800	0
239	20241211	171300	22284838350	29800	29800	29800	29800	0
240	20241211	171200	22284838350	29800	29800	29800	29800	0
241	20241211	171100	22284838350	29800	29800	29800	29800	0
242	20241211	171000	22284838350	29800	29800	29800	29800	7207
243	20241211	170900	22284838350	29800	29800	29800	29800	0
244	20241211	170800	22284838350	29800	29800	29800	29800	0
245	20241211	170700	22284838350	29800	29800	29800	29800	0
246	20241211	170600	22284838350	29800	29800	29800	29800	0
247	20241211	170500	22284838350	29800	29800	29800	29800	0
248	20241211	170400	22284838350	29800	29800	29800	29800	0
249	20241211	170300	22284838350	29800	29800	29800	29800	0
250	20241211	170200	22284838350	29800	29800	29800	29800	0
251	20241211	170100	22284838350	29800	29800	29800	29800	0
252	20241211	170000	22284838350	29800	29800	29800	29800	0
253	20241211	165900	22284838350	29800	29800	29800	29800	0
254	20241211	165800	22284838350	29800	29800	29800	29800	0
255	20241211	165700	22284838350	29800	29800	29800	29800	0
256	20241211	165600	22284838350	29800	29800	29800	29800	0
257	20241211	165500	22284838350	29800	29800	29800	29800	0
258	20241211	165400	22284838350	29800	29800	29800	29800	0
259	20241211	165300	22284838350	29800	29800	29800	29800	0
260	20241211	165200	22284838350	29800	29800	29800	29800	0
261	20241211	165100	22284838350	29800	29800	29800	29800	0
262	20241211	165000	22284838350	29800	29800	29800	29800	0
263	20241211	164900	22284838350	29800	29800	29800	29800	0
264	20241211	164800	22284838350	29800	29800	29800	29800	0
265	20241211	164700	22284838350	29800	29800	29800	29800	0
266	20241211	164600	22284838350	29800	29800	29800	29800	0
267	20241211	164500	22284838350	29800	29800	29800	29800	0
268	20241211	164400	22284838350	29800	29800	29800	29800	0
269	20241211	164300	22284838350	29800	29800	29800	29800	0
270	20241211	164200	22284838350	29800	29800	29800	29800	0
271	20241211	164100	22284838350	29800	29800	29800	29800	0
272	20241211	164000	22284838350	29800	29800	29800	29800	7207
273	20241211	163900	22284838350	29800	29800	29800	29800	0
274	20241211	163800	22284838350	29800	29800	29800	29800	0
275	20241211	163700	22284838350	29800	29800	29800	29800	0
276	20241211	163600	22284838350	29800	29800	29800	29800	0
277	20241211	163500	22284838350	29800	29800	29800	29800	0
278	20241211	163400	22284838350	29800	29800	29800	29800	0
279	20241211	163300	22284838350	29800	29800	29800	29800	0
280	20241211	163200	22284838350	29800	29800	29800	29800	0
281	20241211	163100	22284838350	29800	29800	29800	29800	0
282	20241211	163000	22284838350	29800	29800	29800	29800	0
283	20241211	162900	22284838350	29800	29800	29800	29800	0
284	20241211	162800	22284838350	29800	29800	29800	29800	0
285	20241211	162700	22284838350	29800	29800	29800	29800	0
286	20241211	162600	22284838350	29800	29800	29800	29800	0
287	20241211	162500	22284838350	29800	29800	29800	29800	0
288	20241211	162400	22284838350	29800	29800	29800	29800	0
289	20241211	162300	22284838350	29800	29800	29800	29800	0
290	20241211	162200	22284838350	29800	29800	29800	29800	0
291	20241211	162100	22284838350	29800	29800	29800	29800	0
292	20241211	162000	22284838350	29800	29800	29800	29800	0
293	20241211	161900	22284838350	29800	29800	29800	29800	0
294	20241211	161800	22284838350	29800	29800	29800	29800	0
295	20241211	161700	22284838350	29800	29800	29800	29800	0
296	20241211	161600	22284838350	29800	29800	29800	29800	0
297	20241211	161500	22284838350	29800	29800	29800	29800	0
298	20241211	161400	22284838350	29800	29800	29800	29800	0
299	20241211	161300	22284838350	29800	29800	29800	29800	0
300	20241211	161200	22284838350	29800	29800	29800	29800	0
301	20241211	161100	22284838350	29800	29800	29800	29800	0
302	20241211	161000	22284838350	29800	29800	29800	29800	7207
303	20241211	160900	22284838350	29800	29800	29800	29800	0
304	20241211	160800	22284838350	29800	29800	29800	29800	0
305	20241211	160700	22284838350	29800	29800	29800	29800	0
306	20241211	160600	22284838350	29800	29800	29800	29800	0
307	20241211	160500	22284838350	29800	29800	29800	29800	0
308	20241211	160400	22284838350	29800	29800	29800	29800	0
309	20241211	160300	22284838350	29800	29800	29800	29800	0
310	20241211	160200	22284838350	29800	29800	29800	29800	0
311	20241211	160100	22284838350	29800	29800	29800	29800	0
312	20241211	160000	22284838350	29800	29800	29800	29800	0
313	20241211	155900	22284838350	29800	29800	29800	29800	0
314	20241211	155800	22284838350	29800	29800	29800	29800	0
315	20241211	155700	22284838350	29800	29800	29800	29800	0
316	20241211	155600	22284838350	29800	29800	29800	29800	0
317	20241211	155500	22284838350	29800	29800	29800	29800	0
318	20241211	155400	22284838350	29800	29800	29800	29800	0
319	20241211	155300	22284838350	29800	29800	29800	29800	0
320	20241211	155200	22284838350	29800	29800	29800	29800	0
321	20241211	155100	22284838350	29800	29800	29800	29800	0
322	20241211	155000	22284838350	29800	29800	29800	29800	0
323	20241211	154900	22284838350	29800	29800	29800	29800	0
324	20241211	154800	22284838350	29800	29800	29800	29800	0
325	20241211	154700	22284838350	29800	29800	29800	29800	0
326	20241211	154600	22284838350	29800	29800	29800	29800	0
327	20241211	154500	22284838350	29800	29800	29800	29800	0
328	20241211	154400	22284838350	29800	29800	29800	29800	0
329	20241211	154300	22284838350	29800	29800	29800	29800	0
330	20241211	154200	22284838350	29800	29800	29800	29800	0
331	20241211	154100	22284838350	29800	29800	29800	29800	0
332	20241211	154000	22284838350	29800	29800	29800	29800	7207
333	20241211	153900	22284838350	29800	29800	29800	29800	0
334	20241211	153800	22284838350	29800	29800	29800	29800	0
335	20241211	153700	22284838350	29800	29800	29800	29800	0
336	20241211	153600	22284838350	29800	29800	29800	29800	0
337	20241211	153500	22284838350	29800	29800	29800	29800	0
338	20241211	153400	22284838350	29800	29800	29800	29800	0
339	20241211	153300	22284838350	29800	29800	29800	29800	0
340	20241211	153200	22284838350	29800	29800	29800	29800	0
341	20241211	153100	22284838350	29800	29800	29800	29800	0
342	20241211	153000	22284838350	29800	29800	29800	29800	7207
343	20241211	152900	22070069750	29850	29850	29850	29850	0
344	20241211	152800	22070069750	29850	29850	29850	29850	0
345	20241211	152700	22070069750	29850	29850	29850	29850	0
346	20241211	152600	22070069750	29850	29850	29850	29850	0
347	20241211	152500	22070069750	29850	29850	29850	29850	0
348	20241211	152400	22070069750	29850	29850	29850	29850	0
349	20241211	152300	22070069750	29850	29850	29850	29850	0
350	20241211	152200	22070069750	29850	29850	29850	29850	0
351	20241211	152100	22070069750	29850	29850	29850	29850	0
352	20241211	152000	22070069750	29850	29850	29850	29850	0
353	20241211	151900	22070069750	29850	29750	29850	29700	2376
354	20241211	151800	21999316350	29750	29650	29750	29600	849
355	20241211	151700	21974109500	29650	29650	29700	29650	1766
356	20241211	151600	21921742700	29700	29700	29700	29650	537
357	20241211	151500	21905812050	29700	29700	29700	29650	308
358	20241211	151400	21896667200	29650	29700	29700	29650	1376
359	20241211	151300	21855857050	29700	29700	29700	29650	688
360	20241211	151200	21835450000	29700	29700	29700	29650	343
361	20241211	151100	21825266500	29700	29700	29700	29650	531
362	20241211	151000	21809501400	29650	29750	29750	29650	2244
363	20241211	150900	21742855500	29800	29700	29800	29700	933
364	20241211	150800	21715091350	29750	29750	29800	29750	1127
365	20241211	150700	21681533650	29750	29800	29800	29700	2206
366	20241211	150600	21615836600	29750	29750	29800	29700	1136
367	20241211	150500	21581998100	29750	29750	29800	29700	2355
368	20241211	150400	21511918650	29750	29800	29800	29700	2556
369	20241211	150300	21435880350	29800	29650	29800	29650	2591
370	20241211	150200	21358863000	29650	29750	29750	29650	3598
371	20241211	150100	21251952550	29800	29750	29800	29700	2574
372	20241211	150000	21175333900	29750	29750	29800	29700	1631
373	20241211	145900	21126812450	29750	29750	29800	29700	1582
374	20241211	145800	21079763900	29750	29800	29800	29750	1846
375	20241211	145700	21024810500	29800	29800	29850	29750	2672
376	20241211	145600	20945142250	29850	29850	29850	29750	3731
377	20241211	145500	20833940850	29800	29850	29950	29800	5693
378	20241211	145400	20663935800	29850	29900	29900	29850	2074
379	20241211	145300	20601967050	29900	29900	29950	29800	4794
380	20241211	145200	20458689600	29950	29950	29950	29900	1914
381	20241211	145100	20401418000	29950	29900	29950	29850	1172
382	20241211	145000	20366392500	29900	29950	29950	29850	3723
383	20241211	144900	20255194100	29900	29950	29950	29900	3396
384	20241211	144800	20153538000	29950	30000	30050	29900	3969
385	20241211	144700	20034613650	30000	30000	30050	29950	2049
386	20241211	144600	19973094750	30000	30000	30000	29900	2666
387	20241211	144500	19893232150	30000	30000	30000	29950	1580
388	20241211	144400	19845839600	30000	29950	30050	29950	1990
389	20241211	144300	19786145650	29950	29900	30050	29900	3564
390	20241211	144200	19679284150	29900	29900	29950	29850	1524
391	20241211	144100	19633687750	29850	29950	30000	29850	3068
392	20241211	144000	19541899800	29950	29950	30000	29900	2607
393	20241211	143900	19463784350	30000	30000	30000	29900	2815
394	20241211	143800	19379428850	30000	30000	30050	29900	6151
395	20241211	143700	19194826200	30000	29950	30000	29900	4544
396	20241211	143600	19058594800	30000	29900	30000	29900	6362
397	20241211	143500	18868244350	29850	29850	29900	29800	1687
398	20241211	143400	18817845250	29850	29900	29900	29750	2954
399	20241211	143300	18729752600	29850	30000	30050	29850	5414
400	20241211	143200	18567524450	30050	29950	30050	29950	10924
401	20241211	143100	18239933200	29950	29800	30000	29800	13843
402	20241211	143000	17826352200	29800	29750	29800	29700	5543
403	20241211	142900	17661355250	29750	29700	29750	29650	6400
404	20241211	142800	17471239100	29700	29650	29700	29600	1323
405	20241211	142700	17432020450	29650	29550	29700	29550	6837
406	20241211	142600	17229490100	29600	29500	29600	29450	2081
407	20241211	142500	17168006450	29550	29500	29550	29450	1529
408	20241211	142400	17122867900	29550	29450	29550	29450	2450
409	20241211	142300	17050602150	29450	29450	29500	29450	1385
410	20241211	142200	17009791000	29450	29200	29450	29200	9260
411	20241211	142100	16738249500	29250	29250	29350	29250	1800
412	20241211	142000	16685534300	29250	29250	29250	29200	1270
413	20241211	141900	16648396000	29250	29250	29250	29200	883
414	20241211	141800	16622584000	29200	29200	29250	29200	1287
415	20241211	141700	16584962250	29250	29250	29250	29200	355
416	20241211	141600	16574589850	29250	29200	29250	29200	1118
417	20241211	141500	16541917900	29200	29200	29250	29200	1883
418	20241211	141400	16486928700	29200	29250	29250	29200	704
419	20241211	141300	16466355700	29250	29300	29300	29200	2223
420	20241211	141200	16401342850	29300	29250	29300	29250	218
421	20241211	141100	16394959200	29300	29300	29300	29250	205
422	20241211	141000	16388953450	29300	29250	29300	29200	1508
423	20241211	140900	16344840350	29250	29250	29300	29200	1241
424	20241211	140800	16308536000	29300	29250	29300	29250	338
425	20241211	140700	16298642900	29250	29300	29350	29250	370
426	20241211	140600	16287804950	29300	29350	29350	29250	1170
427	20241211	140500	16253549950	29300	29350	29350	29300	238
428	20241211	140400	16246570850	29300	29350	29350	29300	436
429	20241211	140300	16233781400	29300	29400	29400	29300	632
430	20241211	140200	16215227250	29350	29400	29400	29350	199
431	20241211	140100	16209380900	29400	29400	29400	29350	312
432	20241211	140000	16200212800	29400	29450	29450	29350	1802
433	20241211	135900	16147216700	29400	29400	29450	29400	897
434	20241211	135800	16120833400	29400	29350	29400	29350	504
435	20241211	135700	16106028850	29350	29350	29350	29300	514
436	20241211	135600	16090954800	29300	29300	29350	29300	399
437	20241211	135500	16079254100	29250	29250	29300	29250	173
438	20241211	135400	16074190250	29300	29300	29350	29250	757
439	20241211	135300	16052008850	29300	29200	29300	29200	277
440	20241211	135200	16043900250	29250	29300	29300	29200	425
441	20241211	135100	16031471800	29300	29250	29300	29200	642
442	20241211	135000	16012691950	29250	29250	29250	29200	288
443	20241211	134900	16004276350	29250	29250	29250	29200	505
444	20241211	134800	15989526250	29250	29300	29300	29250	481
445	20241211	134700	15975451900	29300	29250	29300	29250	190
446	20241211	134600	15969888250	29300	29250	29300	29250	193
447	20241211	134500	15964239250	29250	29200	29250	29150	732
448	20241211	134400	15942864850	29200	29250	29250	29200	537
449	20241211	134300	15927180700	29250	29250	29250	29200	127
450	20241211	134200	15923467250	29250	29250	29250	29200	551
451	20241211	134100	15907369550	29250	29350	29350	29200	2978
452	20241211	134000	15820247500	29350	29350	29350	29300	272
453	20241211	133900	15812268950	29350	29350	29350	29300	431
454	20241211	133800	15799630500	29350	29400	29400	29300	2303
455	20241211	133700	15731990250	29350	29400	29400	29350	498
456	20241211	133600	15717353850	29400	29400	29400	29400	92
457	20241211	133500	15714649050	29400	29350	29400	29350	545
458	20241211	133400	15698644500	29350	29400	29400	29350	130
459	20241211	133300	15694825350	29400	29400	29400	29350	242
460	20241211	133200	15687712550	29350	29350	29400	29350	423
461	20241211	133100	15675287900	29400	29400	29400	29350	326
462	20241211	133000	15665704850	29400	29400	29400	29350	164
463	20241211	132900	15660886550	29350	29400	29400	29350	1120
464	20241211	132800	15628003800	29400	29350	29400	29350	182
465	20241211	132700	15622657500	29400	29350	29400	29350	189
466	20241211	132600	15617101950	29350	29450	29450	29350	3642
467	20241211	132500	15510055150	29400	29450	29450	29400	242
468	20241211	132400	15502934500	29450	29400	29450	29400	176
469	20241211	132300	15497754250	29450	29400	29450	29350	480
470	20241211	132200	15483639900	29450	29450	29450	29400	718
471	20241211	132100	15462519800	29450	29450	29450	29450	339
472	20241211	132000	15452536250	29450	29450	29450	29400	875
473	20241211	131900	15426776350	29400	29500	29500	29400	565
474	20241211	131800	15410152700	29500	29450	29500	29450	670
475	20241211	131700	15390404100	29450	29500	29500	29450	769
476	20241211	131600	15367749900	29500	29450	29500	29450	318
477	20241211	131500	15358379600	29450	29400	29450	29350	1265
478	20241211	131400	15321168000	29350	29400	29400	29350	222
479	20241211	131300	15314643950	29350	29400	29400	29350	511
480	20241211	131200	15299640550	29400	29350	29400	29350	105
481	20241211	131100	15296554600	29350	29400	29400	29350	98
482	20241211	131000	15293673550	29400	29400	29400	29350	451
483	20241211	130900	15280428250	29400	29400	29400	29400	148
484	20241211	130800	15276077050	29400	29400	29400	29350	285
485	20241211	130700	15267701250	29400	29350	29400	29350	411
486	20241211	130600	15255625000	29350	29300	29350	29300	96
487	20241211	130500	15252808150	29300	29300	29350	29300	1041
488	20241211	130400	15222302650	29300	29300	29300	29250	307
489	20241211	130300	15213310050	29300	29250	29300	29250	191
490	20241211	130200	15207719650	29250	29250	29300	29250	892
491	20241211	130100	15181622550	29250	29250	29250	29200	209
492	20241211	130000	15175510600	29250	29250	29250	29200	405
493	20241211	125900	15163677800	29250	29250	29300	29200	523
494	20241211	125800	15148379400	29250	29250	29250	29150	2015
495	20241211	125700	15089519500	29250	29200	29250	29200	995
496	20241211	125600	15060445250	29250	29250	29250	29200	269
497	20241211	125500	15052583200	29300	29250	29300	29250	294
498	20241211	125400	15043970350	29300	29250	29300	29250	145
499	20241211	125300	15039723700	29250	29250	29250	29200	225
500	20241211	125200	15033148700	29250	29250	29250	29200	320
501	20241211	125100	15023790000	29250	29250	29250	29200	290
502	20241211	125000	15015314500	29250	29200	29250	29200	84
503	20241211	124900	15012858250	29200	29250	29250	29200	272
504	20241211	124800	15004907900	29250	29200	29250	29200	215
505	20241211	124700	14998624850	29200	29200	29250	29200	219
506	20241211	124600	14992229650	29200	29200	29200	29150	246
507	20241211	124500	14985053950	29200	29200	29200	29200	372
508	20241211	124400	14974191550	29200	29150	29200	29150	158
509	20241211	124300	14969581250	29150	29250	29250	29150	4098
510	20241211	124200	14849962100	29250	29250	29250	29200	204
511	20241211	124100	14843997600	29250	29250	29250	29200	156
512	20241211	124000	14839437800	29250	29250	29300	29200	198
513	20241211	123900	14833647150	29300	29200	29300	29200	549
514	20241211	123800	14817591850	29200	29250	29250	29200	170
515	20241211	123700	14812622550	29250	29250	29250	29200	480
516	20241211	123600	14798585600	29250	29200	29250	29200	362
517	20241211	123500	14788000500	29200	29250	29250	29200	79
518	20241211	123400	14785690150	29250	29200	29250	29200	313
519	20241211	123300	14776543100	29200	29200	29200	29150	2996
520	20241211	123200	14689063300	29200	29200	29200	29150	398
521	20241211	123100	14677443150	29200	29200	29200	29150	171
522	20241211	123000	14672454450	29200	29200	29200	29200	153
523	20241211	122900	14667986850	29150	29150	29200	29150	212
524	20241211	122800	14661798500	29150	29200	29200	29150	173
525	20241211	122700	14656751650	29200	29200	29200	29150	153
526	20241211	122600	14652284200	29200	29200	29200	29150	355
527	20241211	122500	14641924050	29200	29150	29200	29150	317
528	20241211	122400	14632677500	29100	29150	29150	29100	573
529	20241211	122300	14615980950	29150	29150	29150	29150	605
530	20241211	122200	14598345200	29150	29150	29150	29100	306
531	20241211	122100	14589426600	29150	29150	29150	29100	181
532	20241211	122000	14584153650	29150	29150	29150	29100	316
533	20241211	121900	14574949550	29100	29150	29150	29100	194
534	20241211	121800	14569300750	29150	29100	29150	29100	260
535	20241211	121700	14561726800	29150	29000	29150	29000	1414
536	20241211	121600	14520640600	29000	29000	29050	29000	392
537	20241211	121500	14509268550	29000	29050	29050	29000	634
538	20241211	121400	14490877150	29050	29050	29050	29000	1289
539	20241211	121300	14453485150	29050	29000	29050	29000	627
540	20241211	121200	14435297550	29050	29000	29050	29000	590
541	20241211	121100	14418183850	29000	29000	29000	28950	319
542	20241211	121000	14408939400	29000	29050	29050	28950	10101
543	20241211	120900	14115880950	29100	29050	29100	29050	559
544	20241211	120800	14099637150	29100	29100	29100	29050	246
545	20241211	120700	14092480550	29050	29150	29200	29050	3739
546	20241211	120600	13983674050	29150	29200	29200	29150	386
547	20241211	120500	13972410800	29200	29100	29200	29100	1104
548	20241211	120400	13940231750	29150	29150	29150	29100	332
549	20241211	120300	13930561450	29150	29200	29200	29100	6180
550	20241211	120200	13750211200	29250	29250	29250	29200	388
551	20241211	120100	13738863000	29200	29250	29250	29200	229
552	20241211	120000	13732170800	29250	29250	29250	29200	125
553	20241211	115900	13728516500	29250	29250	29250	29200	439
554	20241211	115800	13715678950	29250	29250	29250	29200	292
555	20241211	115700	13707140800	29250	29200	29250	29200	155
556	20241211	115600	13702611250	29200	29250	29250	29200	76
557	20241211	115500	13700388350	29250	29250	29250	29200	391
558	20241211	115400	13688961950	29250	29250	29250	29200	243
559	20241211	115300	13681857400	29250	29250	29250	29250	215
560	20241211	115200	13675568650	29250	29250	29250	29200	276
561	20241211	115100	13667500750	29250	29250	29250	29200	71
562	20241211	115000	13665424050	29250	29200	29250	29200	191
563	20241211	114900	13659842550	29250	29250	29250	29200	846
564	20241211	114800	13635130550	29250	29250	29250	29250	109
565	20241211	114700	13631942300	29250	29200	29250	29200	1956
566	20241211	114600	13574822350	29250	29200	29250	29200	1282
567	20241211	114500	13537381550	29200	29200	29200	29150	926
568	20241211	114400	13510342700	29200	29200	29250	29200	264
569	20241211	114300	13502629300	29200	29200	29250	29200	865
570	20241211	114200	13477362150	29250	29200	29250	29150	488
571	20241211	114100	13463125000	29150	29200	29200	29150	250
572	20241211	114000	13455825950	29200	29200	29200	29150	193
573	20241211	113900	13450191800	29150	29200	29200	29150	138
574	20241211	113800	13446165400	29200	29200	29200	29200	124
575	20241211	113700	13442544600	29150	29250	29250	29150	979
576	20241211	113600	13413967750	29250	29200	29250	29200	212
577	20241211	113500	13407777000	29200	29200	29200	29200	723
578	20241211	113400	13386665400	29150	29250	29250	29150	1272
579	20241211	113300	13349519300	29250	29250	29250	29250	1127
580	20241211	113200	13316554550	29250	29200	29250	29150	699
581	20241211	113100	13296140800	29200	29150	29200	29150	2629
582	20241211	113000	13219500950	29150	29150	29150	29100	618
583	20241211	112900	13201486450	29100	29100	29150	29100	362
584	20241211	112800	13190948650	29100	29100	29150	29100	915
585	20241211	112700	13164307750	29150	29150	29150	29100	790
586	20241211	112600	13141299700	29150	29150	29150	29100	735
587	20241211	112500	13119881850	29150	29150	29150	29100	477
588	20241211	112400	13105986700	29150	29200	29200	29150	3848
589	20241211	112300	12993808550	29200	29150	29200	29150	291
590	20241211	112200	12985321850	29150	29150	29200	29150	1161
591	20241211	112100	12951473950	29200	29150	29200	29150	629
592	20241211	112000	12933124950	29150	29200	29200	29150	3525
593	20241211	111900	12830366450	29150	29150	29200	29150	542
594	20241211	111800	12814562550	29150	29200	29250	29150	3456
595	20241211	111700	12713803750	29200	29250	29250	29200	3915
596	20241211	111600	12599452300	29250	29250	29300	29250	700
597	20241211	111500	12578972600	29300	29250	29300	29200	739
598	20241211	111400	12557359200	29200	29250	29250	29200	460
599	20241211	111300	12543911650	29200	29250	29250	29200	880
600	20241211	111200	12518200300	29250	29200	29250	29150	910
601	20241211	111100	12491641100	29200	29200	29200	29150	988
602	20241211	111000	12462805450	29150	29300	29300	29150	5856
603	20241211	110900	12291649750	29300	29300	29300	29250	632
604	20241211	110800	12273152050	29250	29250	29300	29250	754
605	20241211	110700	12251094050	29300	29250	29300	29250	761
606	20241211	110600	12228829150	29300	29250	29300	29200	4101
607	20241211	110500	12108865000	29300	29400	29400	29300	6049
608	20241211	110400	11931519150	29350	29350	29400	29350	298
609	20241211	110300	11922768550	29350	29450	29450	29350	2362
610	20241211	110200	11853321950	29500	29450	29500	29400	795
611	20241211	110100	11829912400	29450	29400	29450	29400	198
612	20241211	110000	11824082850	29450	29400	29450	29400	163
613	20241211	105900	11819286650	29450	29450	29450	29400	840
614	20241211	105800	11794573650	29450	29400	29450	29400	509
615	20241211	105700	11779603650	29400	29450	29500	29400	246
616	20241211	105600	11772357300	29500	29500	29550	29450	4383
617	20241211	105500	11643269600	29500	29500	29550	29450	1011
618	20241211	105400	11613443000	29500	29550	29550	29500	630
619	20241211	105300	11594832400	29550	29450	29550	29450	398
620	20241211	105200	11583089500	29500	29500	29500	29450	249
621	20241211	105100	11575748100	29500	29450	29500	29450	1576
622	20241211	105000	11529326300	29450	29450	29450	29400	391
623	20241211	104900	11517815800	29450	29400	29450	29400	226
624	20241211	104800	11511167300	29450	29400	29450	29400	377
625	20241211	104700	11500078950	29400	29450	29450	29400	303
626	20241211	104600	11491157200	29400	29450	29450	29400	471
627	20241211	104500	11477301100	29450	29500	29500	29400	961
628	20241211	104400	11448997700	29450	29550	29550	29450	4144
629	20241211	104300	11326864000	29500	29500	29550	29500	999
630	20241211	104200	11297390150	29550	29550	29550	29550	279
631	20241211	104100	11289145700	29550	29550	29550	29550	128
632	20241211	104000	11285363300	29550	29500	29550	29500	1066
633	20241211	103900	11253908550	29550	29500	29550	29500	505
634	20241211	103800	11238999950	29500	29550	29600	29500	645
635	20241211	103700	11219967550	29550	29550	29550	29500	212
636	20241211	103600	11213706650	29550	29550	29550	29500	623
637	20241211	103500	11195317250	29550	29600	29600	29550	1051
638	20241211	103400	11164255150	29600	29550	29600	29550	726
639	20241211	103300	11142793400	29600	29600	29600	29550	376
640	20241211	103200	11131667100	29600	29550	29600	29550	489
641	20241211	103100	11117198000	29550	29500	29550	29500	408
642	20241211	103000	11105143650	29500	29550	29550	29500	301
643	20241211	102900	11096253550	29550	29500	29600	29450	368
644	20241211	102800	11085397950	29450	29500	29500	29450	475
645	20241211	102700	11071390600	29500	29500	29500	29400	5808
646	20241211	102600	10900327750	29500	29500	29650	29400	2110
647	20241211	102500	10838085000	29450	29400	29550	29400	1223
648	20241211	102400	10802080200	29400	29550	29550	29400	4543
649	20241211	102300	10668169850	29550	29650	29650	29500	2120
650	20241211	102200	10605461750	29600	29650	29650	29600	407
651	20241211	102100	10593400950	29650	29600	29700	29600	1907
652	20241211	102000	10536879050	29600	29700	29700	29550	4707
653	20241211	101900	10397471100	29650	29650	29700	29600	1345
654	20241211	101800	10357610800	29650	29650	29650	29600	576
655	20241211	101700	10340540700	29600	29600	29650	29600	532
656	20241211	101600	10324787550	29600	29600	29650	29600	581
657	20241211	101500	10307584950	29600	29550	29600	29550	3404
658	20241211	101400	10206827150	29550	29600	29600	29550	225
659	20241211	101300	10200172450	29600	29500	29600	29500	2744
660	20241211	101200	10119139200	29550	29500	29600	29500	636
661	20241211	101100	10100333250	29600	29600	29600	29500	416
662	20241211	101000	10088029250	29550	29600	29600	29500	512
663	20241211	100900	10072903600	29550	29550	29600	29500	1572
664	20241211	100800	10026453150	29550	29650	29700	29550	4585
665	20241211	100700	9890604650	29700	29650	29700	29600	856
666	20241211	100600	9865219850	29600	29700	29750	29600	2546
667	20241211	100500	9789646250	29700	29650	29700	29600	251
668	20241211	100400	9782200950	29650	29650	29700	29600	956
669	20241211	100300	9753889000	29700	29600	29700	29600	954
670	20241211	100200	9725605200	29550	29600	29600	29500	5090
671	20241211	100100	9575235500	29600	29700	29700	29600	3863
672	20241211	100000	9460771600	29650	29700	29700	29650	2025
673	20241211	095900	9400722550	29700	29750	29800	29700	2910
674	20241211	095800	9314210450	29750	29800	29850	29700	8014
675	20241211	095700	9075724600	29800	29850	29900	29800	2083
676	20241211	095600	9013561900	29850	29850	29900	29800	1764
677	20241211	095500	8960922650	29850	29850	29900	29800	4592
678	20241211	095400	8823783650	29850	29700	29900	29700	6995
679	20241211	095300	8615190550	29700	29750	29750	29700	4298
680	20241211	095200	8487410300	29750	29700	29800	29700	6442
681	20241211	095100	8295740150	29750	29700	29750	29650	3321
682	20241211	095000	8197034850	29700	29700	29700	29600	6096
683	20241211	094900	8016383700	29700	29650	29700	29600	803
684	20241211	094800	7992553350	29700	29600	29700	29600	4470
685	20241211	094700	7860052750	29600	29450	29600	29450	2280
686	20241211	094600	7792785050	29450	29400	29500	29400	1412
687	20241211	094500	7751203150	29400	29450	29450	29400	1392
688	20241211	094400	7710225200	29450	29350	29450	29350	6812
689	20241211	094300	7509956400	29400	29350	29400	29300	1523
690	20241211	094200	7465259500	29350	29300	29400	29250	2427
691	20241211	094100	7394087800	29350	29300	29350	29250	882
692	20241211	094000	7368245050	29300	29300	29300	29250	1712
693	20241211	093900	7318128600	29250	29200	29250	29150	2718
694	20241211	093800	7238751600	29200	29100	29200	29100	2512
695	20241211	093700	7165524050	29050	29000	29150	28950	3883
696	20241211	093600	7052969100	29000	29050	29050	28950	3479
697	20241211	093500	6952148950	29050	29000	29050	28900	8503
698	20241211	093400	6705840750	29000	29150	29150	29000	10897
699	20241211	093300	6389384000	29100	29150	29150	29100	1442
700	20241211	093200	6347379000	29150	29150	29200	29100	2653
701	20241211	093100	6270087150	29150	29100	29150	29100	1902
702	20241211	093000	6214671150	29100	29150	29150	29100	3787
703	20241211	092900	6104464700	29150	29150	29200	29050	7157
704	20241211	092800	5895969250	29150	29350	29350	29150	9707
705	20241211	092700	5612102600	29350	29300	29350	29300	3168
706	20241211	092600	5519255550	29300	29350	29350	29250	3374
707	20241211	092500	5420393750	29400	29450	29450	29350	7055
708	20241211	092400	5213021050	29400	29400	29500	29400	6219
709	20241211	092300	5029989900	29450	29500	29550	29400	4331
710	20241211	092200	4902360300	29500	29450	29550	29400	3087
711	20241211	092100	4811344650	29450	29500	29550	29400	6056
712	20241211	092000	4632973850	29500	29500	29550	29450	1187
713	20241211	091900	4597957150	29500	29650	29650	29400	10666
714	20241211	091800	4283193350	29600	29800	29800	29600	7419
715	20241211	091700	4062991950	29800	29650	29800	29650	3978
716	20241211	091600	3944708450	29700	29500	29700	29500	1440
717	20241211	091500	3902107550	29550	29500	29550	29450	1048
718	20241211	091400	3871191700	29450	29400	29550	29400	3523
719	20241211	091300	3767446550	29400	29650	29750	29400	12952
720	20241211	091200	3384190750	29650	29700	29800	29650	5512
721	20241211	091100	3220572650	29700	29750	29800	29650	6692
722	20241211	091000	3021723350	29700	29400	29800	29400	3611
723	20241211	090900	2914773000	29450	29400	29450	29300	3369
724	20241211	090800	2815800800	29350	29500	29550	29300	13931
725	20241211	090700	2406152750	29500	29250	29500	29200	4873
726	20241211	090600	2263017800	29250	29200	29300	29100	5087
727	20241211	090500	2114430050	29250	29300	29300	29150	12204
728	20241211	090400	1757855350	29200	29300	29400	29100	12092
729	20241211	090300	1404067600	29250	29300	29400	29250	3827
730	20241211	090200	1291933750	29300	29300	29350	29150	10012
731	20241211	090100	999095850	29300	29350	29450	29150	14720
732	20241211	090000	567200600	29350	29900	29900	29250	19108