KissMeData/347850/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	212300	6561102700	40650	40650	40650	40650	2395
3	20241203	212200	6561102700	40650	40650	40650	40650	0
4	20241203	212100	6561102700	40650	40650	40650	40650	0
5	20241203	212000	6561102700	40650	40650	40650	40650	0
6	20241203	211900	6561102700	40650	40650	40650	40650	0
7	20241203	211800	6561102700	40650	40650	40650	40650	0
8	20241203	211700	6561102700	40650	40650	40650	40650	0
9	20241203	211600	6561102700	40650	40650	40650	40650	0
10	20241203	211500	6561102700	40650	40650	40650	40650	0
11	20241203	211400	6561102700	40650	40650	40650	40650	0
12	20241203	211300	6561102700	40650	40650	40650	40650	0
13	20241203	211200	6561102700	40650	40650	40650	40650	0
14	20241203	211100	6561102700	40650	40650	40650	40650	0
15	20241203	211000	6561102700	40650	40650	40650	40650	0
16	20241203	210900	6561102700	40650	40650	40650	40650	0
17	20241203	210800	6561102700	40650	40650	40650	40650	0
18	20241203	210700	6561102700	40650	40650	40650	40650	0
19	20241203	210600	6561102700	40650	40650	40650	40650	0
20	20241203	210500	6561102700	40650	40650	40650	40650	0
21	20241203	210400	6561102700	40650	40650	40650	40650	0
22	20241203	210300	6561102700	40650	40650	40650	40650	0
23	20241203	210200	6561102700	40650	40650	40650	40650	0
24	20241203	210100	6561102700	40650	40650	40650	40650	0
25	20241203	210000	6561102700	40650	40650	40650	40650	0
26	20241203	205900	6561102700	40650	40650	40650	40650	0
27	20241203	205800	6561102700	40650	40650	40650	40650	0
28	20241203	205700	6561102700	40650	40650	40650	40650	0
29	20241203	205600	6561102700	40650	40650	40650	40650	0
30	20241203	205500	6561102700	40650	40650	40650	40650	0
31	20241203	205400	6561102700	40650	40650	40650	40650	0
32	20241203	205300	6561102700	40650	40650	40650	40650	2395
33	20241203	205200	6561102700	40650	40650	40650	40650	0
34	20241203	205100	6561102700	40650	40650	40650	40650	0
35	20241203	205000	6561102700	40650	40650	40650	40650	0
36	20241203	204900	6561102700	40650	40650	40650	40650	0
37	20241203	204800	6561102700	40650	40650	40650	40650	0
38	20241203	204700	6561102700	40650	40650	40650	40650	0
39	20241203	204600	6561102700	40650	40650	40650	40650	0
40	20241203	204500	6561102700	40650	40650	40650	40650	0
41	20241203	204400	6561102700	40650	40650	40650	40650	0
42	20241203	204300	6561102700	40650	40650	40650	40650	0
43	20241203	204200	6561102700	40650	40650	40650	40650	0
44	20241203	204100	6561102700	40650	40650	40650	40650	0
45	20241203	204000	6561102700	40650	40650	40650	40650	0
46	20241203	203900	6561102700	40650	40650	40650	40650	0
47	20241203	203800	6561102700	40650	40650	40650	40650	0
48	20241203	203700	6561102700	40650	40650	40650	40650	0
49	20241203	203600	6561102700	40650	40650	40650	40650	0
50	20241203	203500	6561102700	40650	40650	40650	40650	0
51	20241203	203400	6561102700	40650	40650	40650	40650	0
52	20241203	203300	6561102700	40650	40650	40650	40650	0
53	20241203	203200	6561102700	40650	40650	40650	40650	0
54	20241203	203100	6561102700	40650	40650	40650	40650	0
55	20241203	203000	6561102700	40650	40650	40650	40650	0
56	20241203	202900	6561102700	40650	40650	40650	40650	0
57	20241203	202800	6561102700	40650	40650	40650	40650	0
58	20241203	202700	6561102700	40650	40650	40650	40650	0
59	20241203	202600	6561102700	40650	40650	40650	40650	0
60	20241203	202500	6561102700	40650	40650	40650	40650	0
61	20241203	202400	6561102700	40650	40650	40650	40650	0
62	20241203	202300	6561102700	40650	40650	40650	40650	2395
63	20241203	202200	6561102700	40650	40650	40650	40650	0
64	20241203	202100	6561102700	40650	40650	40650	40650	0
65	20241203	202000	6561102700	40650	40650	40650	40650	0
66	20241203	201900	6561102700	40650	40650	40650	40650	0
67	20241203	201800	6561102700	40650	40650	40650	40650	0
68	20241203	201700	6561102700	40650	40650	40650	40650	0
69	20241203	201600	6561102700	40650	40650	40650	40650	0
70	20241203	201500	6561102700	40650	40650	40650	40650	0
71	20241203	201400	6561102700	40650	40650	40650	40650	0
72	20241203	201300	6561102700	40650	40650	40650	40650	0
73	20241203	201200	6561102700	40650	40650	40650	40650	0
74	20241203	201100	6561102700	40650	40650	40650	40650	0
75	20241203	201000	6561102700	40650	40650	40650	40650	0
76	20241203	200900	6561102700	40650	40650	40650	40650	0
77	20241203	200800	6561102700	40650	40650	40650	40650	0
78	20241203	200700	6561102700	40650	40650	40650	40650	0
79	20241203	200600	6561102700	40650	40650	40650	40650	0
80	20241203	200500	6561102700	40650	40650	40650	40650	0
81	20241203	200400	6561102700	40650	40650	40650	40650	0
82	20241203	200300	6561102700	40650	40650	40650	40650	0
83	20241203	200200	6561102700	40650	40650	40650	40650	0
84	20241203	200100	6561102700	40650	40650	40650	40650	0
85	20241203	200000	6561102700	40650	40650	40650	40650	0
86	20241203	195900	6561102700	40650	40650	40650	40650	0
87	20241203	195800	6561102700	40650	40650	40650	40650	0
88	20241203	195700	6561102700	40650	40650	40650	40650	0
89	20241203	195600	6561102700	40650	40650	40650	40650	0
90	20241203	195500	6561102700	40650	40650	40650	40650	0
91	20241203	195400	6561102700	40650	40650	40650	40650	0
92	20241203	195300	6561102700	40650	40650	40650	40650	2395
93	20241203	195200	6561102700	40650	40650	40650	40650	0
94	20241203	195100	6561102700	40650	40650	40650	40650	0
95	20241203	195000	6561102700	40650	40650	40650	40650	0
96	20241203	194900	6561102700	40650	40650	40650	40650	0
97	20241203	194800	6561102700	40650	40650	40650	40650	0
98	20241203	194700	6561102700	40650	40650	40650	40650	0
99	20241203	194600	6561102700	40650	40650	40650	40650	0
100	20241203	194500	6561102700	40650	40650	40650	40650	0
101	20241203	194400	6561102700	40650	40650	40650	40650	0
102	20241203	194300	6561102700	40650	40650	40650	40650	0
103	20241203	194200	6561102700	40650	40650	40650	40650	0
104	20241203	194100	6561102700	40650	40650	40650	40650	0
105	20241203	194000	6561102700	40650	40650	40650	40650	0
106	20241203	193900	6561102700	40650	40650	40650	40650	0
107	20241203	193800	6561102700	40650	40650	40650	40650	0
108	20241203	193700	6561102700	40650	40650	40650	40650	0
109	20241203	193600	6561102700	40650	40650	40650	40650	0
110	20241203	193500	6561102700	40650	40650	40650	40650	0
111	20241203	193400	6561102700	40650	40650	40650	40650	0
112	20241203	193300	6561102700	40650	40650	40650	40650	0
113	20241203	193200	6561102700	40650	40650	40650	40650	0
114	20241203	193100	6561102700	40650	40650	40650	40650	0
115	20241203	193000	6561102700	40650	40650	40650	40650	0
116	20241203	192900	6561102700	40650	40650	40650	40650	0
117	20241203	192800	6561102700	40650	40650	40650	40650	0
118	20241203	192700	6561102700	40650	40650	40650	40650	0
119	20241203	192600	6561102700	40650	40650	40650	40650	0
120	20241203	192500	6561102700	40650	40650	40650	40650	0
121	20241203	192400	6561102700	40650	40650	40650	40650	0
122	20241203	192300	6561102700	40650	40650	40650	40650	2395
123	20241203	192200	6561102700	40650	40650	40650	40650	0
124	20241203	192100	6561102700	40650	40650	40650	40650	0
125	20241203	192000	6561102700	40650	40650	40650	40650	0
126	20241203	191900	6561102700	40650	40650	40650	40650	0
127	20241203	191800	6561102700	40650	40650	40650	40650	0
128	20241203	191700	6561102700	40650	40650	40650	40650	0
129	20241203	191600	6561102700	40650	40650	40650	40650	0
130	20241203	191500	6561102700	40650	40650	40650	40650	0
131	20241203	191400	6561102700	40650	40650	40650	40650	0
132	20241203	191300	6561102700	40650	40650	40650	40650	0
133	20241203	191200	6561102700	40650	40650	40650	40650	0
134	20241203	191100	6561102700	40650	40650	40650	40650	0
135	20241203	191000	6561102700	40650	40650	40650	40650	0
136	20241203	190900	6561102700	40650	40650	40650	40650	0
137	20241203	190800	6561102700	40650	40650	40650	40650	0
138	20241203	190700	6561102700	40650	40650	40650	40650	0
139	20241203	190600	6561102700	40650	40650	40650	40650	0
140	20241203	190500	6561102700	40650	40650	40650	40650	0
141	20241203	190400	6561102700	40650	40650	40650	40650	0
142	20241203	190300	6561102700	40650	40650	40650	40650	0
143	20241203	190200	6561102700	40650	40650	40650	40650	0
144	20241203	190100	6561102700	40650	40650	40650	40650	0
145	20241203	190000	6561102700	40650	40650	40650	40650	0
146	20241203	185900	6561102700	40650	40650	40650	40650	0
147	20241203	185800	6561102700	40650	40650	40650	40650	0
148	20241203	185700	6561102700	40650	40650	40650	40650	0
149	20241203	185600	6561102700	40650	40650	40650	40650	0
150	20241203	185500	6561102700	40650	40650	40650	40650	0
151	20241203	185400	6561102700	40650	40650	40650	40650	0
152	20241203	185300	6561102700	40650	40650	40650	40650	2395
153	20241203	185200	6561102700	40650	40650	40650	40650	0
154	20241203	185100	6561102700	40650	40650	40650	40650	0
155	20241203	185000	6561102700	40650	40650	40650	40650	0
156	20241203	184900	6561102700	40650	40650	40650	40650	0
157	20241203	184800	6561102700	40650	40650	40650	40650	0
158	20241203	184700	6561102700	40650	40650	40650	40650	0
159	20241203	184600	6561102700	40650	40650	40650	40650	0
160	20241203	184500	6561102700	40650	40650	40650	40650	0
161	20241203	184400	6561102700	40650	40650	40650	40650	0
162	20241203	184300	6561102700	40650	40650	40650	40650	0
163	20241203	184200	6561102700	40650	40650	40650	40650	0
164	20241203	184100	6561102700	40650	40650	40650	40650	0
165	20241203	184000	6561102700	40650	40650	40650	40650	0
166	20241203	183900	6561102700	40650	40650	40650	40650	0
167	20241203	183800	6561102700	40650	40650	40650	40650	0
168	20241203	183700	6561102700	40650	40650	40650	40650	0
169	20241203	183600	6561102700	40650	40650	40650	40650	0
170	20241203	183500	6561102700	40650	40650	40650	40650	0
171	20241203	183400	6561102700	40650	40650	40650	40650	0
172	20241203	183300	6561102700	40650	40650	40650	40650	0
173	20241203	183200	6561102700	40650	40650	40650	40650	0
174	20241203	183100	6561102700	40650	40650	40650	40650	0
175	20241203	183000	6561102700	40650	40650	40650	40650	0
176	20241203	182900	6561102700	40650	40650	40650	40650	0
177	20241203	182800	6561102700	40650	40650	40650	40650	0
178	20241203	182700	6561102700	40650	40650	40650	40650	0
179	20241203	182600	6561102700	40650	40650	40650	40650	0
180	20241203	182500	6561102700	40650	40650	40650	40650	0
181	20241203	182400	6561102700	40650	40650	40650	40650	0
182	20241203	182300	6561102700	40650	40650	40650	40650	2395
183	20241203	182200	6561102700	40650	40650	40650	40650	0
184	20241203	182100	6561102700	40650	40650	40650	40650	0
185	20241203	182000	6561102700	40650	40650	40650	40650	0
186	20241203	181900	6561102700	40650	40650	40650	40650	0
187	20241203	181800	6561102700	40650	40650	40650	40650	0
188	20241203	181700	6561102700	40650	40650	40650	40650	0
189	20241203	181600	6561102700	40650	40650	40650	40650	0
190	20241203	181500	6561102700	40650	40650	40650	40650	0
191	20241203	181400	6561102700	40650	40650	40650	40650	0
192	20241203	181300	6561102700	40650	40650	40650	40650	0
193	20241203	181200	6561102700	40650	40650	40650	40650	0
194	20241203	181100	6561102700	40650	40650	40650	40650	0
195	20241203	181000	6561102700	40650	40650	40650	40650	0
196	20241203	180900	6561102700	40650	40650	40650	40650	0
197	20241203	180800	6561102700	40650	40650	40650	40650	0
198	20241203	180700	6561102700	40650	40650	40650	40650	0
199	20241203	180600	6561102700	40650	40650	40650	40650	0
200	20241203	180500	6561102700	40650	40650	40650	40650	0
201	20241203	180400	6561102700	40650	40650	40650	40650	0
202	20241203	180300	6561102700	40650	40650	40650	40650	0
203	20241203	180200	6561102700	40650	40650	40650	40650	0
204	20241203	180100	6561102700	40650	40650	40650	40650	0
205	20241203	180000	6561102700	40650	40650	40650	40650	0
206	20241203	175900	6561102700	40650	40650	40650	40650	0
207	20241203	175800	6561102700	40650	40650	40650	40650	0
208	20241203	175700	6561102700	40650	40650	40650	40650	0
209	20241203	175600	6561102700	40650	40650	40650	40650	0
210	20241203	175500	6561102700	40650	40650	40650	40650	0
211	20241203	175400	6561102700	40650	40650	40650	40650	0
212	20241203	175300	6561102700	40650	40650	40650	40650	2395
213	20241203	175200	6561102700	40650	40650	40650	40650	0
214	20241203	175100	6561102700	40650	40650	40650	40650	0
215	20241203	175000	6561102700	40650	40650	40650	40650	0
216	20241203	174900	6561102700	40650	40650	40650	40650	0
217	20241203	174800	6561102700	40650	40650	40650	40650	0
218	20241203	174700	6561102700	40650	40650	40650	40650	0
219	20241203	174600	6561102700	40650	40650	40650	40650	0
220	20241203	174500	6561102700	40650	40650	40650	40650	0
221	20241203	174400	6561102700	40650	40650	40650	40650	0
222	20241203	174300	6561102700	40650	40650	40650	40650	0
223	20241203	174200	6561102700	40650	40650	40650	40650	0
224	20241203	174100	6561102700	40650	40650	40650	40650	0
225	20241203	174000	6561102700	40650	40650	40650	40650	0
226	20241203	173900	6561102700	40650	40650	40650	40650	0
227	20241203	173800	6561102700	40650	40650	40650	40650	0
228	20241203	173700	6561102700	40650	40650	40650	40650	0
229	20241203	173600	6561102700	40650	40650	40650	40650	0
230	20241203	173500	6561102700	40650	40650	40650	40650	0
231	20241203	173400	6561102700	40650	40650	40650	40650	0
232	20241203	173300	6561102700	40650	40650	40650	40650	0
233	20241203	173200	6561102700	40650	40650	40650	40650	0
234	20241203	173100	6561102700	40650	40650	40650	40650	0
235	20241203	173000	6561102700	40650	40650	40650	40650	0
236	20241203	172900	6561102700	40650	40650	40650	40650	0
237	20241203	172800	6561102700	40650	40650	40650	40650	0
238	20241203	172700	6561102700	40650	40650	40650	40650	0
239	20241203	172600	6561102700	40650	40650	40650	40650	0
240	20241203	172500	6561102700	40650	40650	40650	40650	0
241	20241203	172400	6561102700	40650	40650	40650	40650	0
242	20241203	172300	6561102700	40650	40650	40650	40650	2395
243	20241203	172200	6561102700	40650	40650	40650	40650	0
244	20241203	172100	6561102700	40650	40650	40650	40650	0
245	20241203	172000	6561102700	40650	40650	40650	40650	0
246	20241203	171900	6561102700	40650	40650	40650	40650	0
247	20241203	171800	6561102700	40650	40650	40650	40650	0
248	20241203	171700	6561102700	40650	40650	40650	40650	0
249	20241203	171600	6561102700	40650	40650	40650	40650	0
250	20241203	171500	6561102700	40650	40650	40650	40650	0
251	20241203	171400	6561102700	40650	40650	40650	40650	0
252	20241203	171300	6561102700	40650	40650	40650	40650	0
253	20241203	171200	6561102700	40650	40650	40650	40650	0
254	20241203	171100	6561102700	40650	40650	40650	40650	0
255	20241203	171000	6561102700	40650	40650	40650	40650	0
256	20241203	170900	6561102700	40650	40650	40650	40650	0
257	20241203	170800	6561102700	40650	40650	40650	40650	0
258	20241203	170700	6561102700	40650	40650	40650	40650	0
259	20241203	170600	6561102700	40650	40650	40650	40650	0
260	20241203	170500	6561102700	40650	40650	40650	40650	0
261	20241203	170400	6561102700	40650	40650	40650	40650	0
262	20241203	170300	6561102700	40650	40650	40650	40650	0
263	20241203	170200	6561102700	40650	40650	40650	40650	0
264	20241203	170100	6561102700	40650	40650	40650	40650	0
265	20241203	170000	6561102700	40650	40650	40650	40650	0
266	20241203	165900	6561102700	40650	40650	40650	40650	0
267	20241203	165800	6561102700	40650	40650	40650	40650	0
268	20241203	165700	6561102700	40650	40650	40650	40650	0
269	20241203	165600	6561102700	40650	40650	40650	40650	0
270	20241203	165500	6561102700	40650	40650	40650	40650	0
271	20241203	165400	6561102700	40650	40650	40650	40650	0
272	20241203	165300	6561102700	40650	40650	40650	40650	2395
273	20241203	165200	6561102700	40650	40650	40650	40650	0
274	20241203	165100	6561102700	40650	40650	40650	40650	0
275	20241203	165000	6561102700	40650	40650	40650	40650	0
276	20241203	164900	6561102700	40650	40650	40650	40650	0
277	20241203	164800	6561102700	40650	40650	40650	40650	0
278	20241203	164700	6561102700	40650	40650	40650	40650	0
279	20241203	164600	6561102700	40650	40650	40650	40650	0
280	20241203	164500	6561102700	40650	40650	40650	40650	0
281	20241203	164400	6561102700	40650	40650	40650	40650	0
282	20241203	164300	6561102700	40650	40650	40650	40650	0
283	20241203	164200	6561102700	40650	40650	40650	40650	0
284	20241203	164100	6561102700	40650	40650	40650	40650	0
285	20241203	164000	6561102700	40650	40650	40650	40650	0
286	20241203	163900	6561102700	40650	40650	40650	40650	0
287	20241203	163800	6561102700	40650	40650	40650	40650	0
288	20241203	163700	6561102700	40650	40650	40650	40650	0
289	20241203	163600	6561102700	40650	40650	40650	40650	0
290	20241203	163500	6561102700	40650	40650	40650	40650	0
291	20241203	163400	6561102700	40650	40650	40650	40650	0
292	20241203	163300	6561102700	40650	40650	40650	40650	0
293	20241203	163200	6561102700	40650	40650	40650	40650	0
294	20241203	163100	6561102700	40650	40650	40650	40650	0
295	20241203	163000	6561102700	40650	40650	40650	40650	0
296	20241203	162900	6561102700	40650	40650	40650	40650	0
297	20241203	162800	6561102700	40650	40650	40650	40650	0
298	20241203	162700	6561102700	40650	40650	40650	40650	0
299	20241203	162600	6561102700	40650	40650	40650	40650	0
300	20241203	162500	6561102700	40650	40650	40650	40650	0
301	20241203	162400	6561102700	40650	40650	40650	40650	0
302	20241203	162300	6561102700	40650	40650	40650	40650	2395
303	20241203	162200	6561102700	40650	40650	40650	40650	0
304	20241203	162100	6561102700	40650	40650	40650	40650	0
305	20241203	162000	6561102700	40650	40650	40650	40650	0
306	20241203	161900	6561102700	40650	40650	40650	40650	0
307	20241203	161800	6561102700	40650	40650	40650	40650	0
308	20241203	161700	6561102700	40650	40650	40650	40650	0
309	20241203	161600	6561102700	40650	40650	40650	40650	0
310	20241203	161500	6561102700	40650	40650	40650	40650	0
311	20241203	161400	6561102700	40650	40650	40650	40650	0
312	20241203	161300	6561102700	40650	40650	40650	40650	0
313	20241203	161200	6561102700	40650	40650	40650	40650	0
314	20241203	161100	6561102700	40650	40650	40650	40650	0
315	20241203	161000	6561102700	40650	40650	40650	40650	0
316	20241203	160900	6561102700	40650	40650	40650	40650	0
317	20241203	160800	6561102700	40650	40650	40650	40650	0
318	20241203	160700	6561102700	40650	40650	40650	40650	0
319	20241203	160600	6561102700	40650	40650	40650	40650	0
320	20241203	160500	6561102700	40650	40650	40650	40650	0
321	20241203	160400	6561102700	40650	40650	40650	40650	0
322	20241203	160300	6561102700	40650	40650	40650	40650	0
323	20241203	160200	6561102700	40650	40650	40650	40650	0
324	20241203	160100	6561102700	40650	40650	40650	40650	0
325	20241203	160000	6561102700	40650	40650	40650	40650	0
326	20241203	155900	6561102700	40650	40650	40650	40650	0
327	20241203	155800	6561102700	40650	40650	40650	40650	0
328	20241203	155700	6561102700	40650	40650	40650	40650	0
329	20241203	155600	6561102700	40650	40650	40650	40650	0
330	20241203	155500	6561102700	40650	40650	40650	40650	0
331	20241203	155400	6561102700	40650	40650	40650	40650	0
332	20241203	155300	6561102700	40650	40650	40650	40650	2395
333	20241203	155200	6561102700	40650	40650	40650	40650	0
334	20241203	155100	6561102700	40650	40650	40650	40650	0
335	20241203	155000	6561102700	40650	40650	40650	40650	0
336	20241203	154900	6561102700	40650	40650	40650	40650	0
337	20241203	154800	6561102700	40650	40650	40650	40650	0
338	20241203	154700	6561102700	40650	40650	40650	40650	0
339	20241203	154600	6561102700	40650	40650	40650	40650	0
340	20241203	154500	6561102700	40650	40650	40650	40650	0
341	20241203	154400	6561102700	40650	40650	40650	40650	0
342	20241203	154300	6561102700	40650	40650	40650	40650	0
343	20241203	154200	6561102700	40650	40650	40650	40650	0
344	20241203	154100	6561102700	40650	40650	40650	40650	0
345	20241203	154000	6561102700	40650	40650	40650	40650	0
346	20241203	153900	6561102700	40650	40650	40650	40650	0
347	20241203	153800	6561102700	40650	40650	40650	40650	0
348	20241203	153700	6561102700	40650	40650	40650	40650	0
349	20241203	153600	6561102700	40650	40650	40650	40650	0
350	20241203	153500	6561102700	40650	40650	40650	40650	0
351	20241203	153400	6561102700	40650	40650	40650	40650	0
352	20241203	153300	6561102700	40650	40650	40650	40650	0
353	20241203	153200	6561102700	40650	40650	40650	40650	0
354	20241203	153100	6561102700	40650	40650	40650	40650	0
355	20241203	153000	6561102700	40650	40650	40650	40650	2395
356	20241203	152900	6463745950	40400	40400	40400	40400	0
357	20241203	152800	6463745950	40400	40400	40400	40400	0
358	20241203	152700	6463745950	40400	40400	40400	40400	0
359	20241203	152600	6463745950	40400	40400	40400	40400	0
360	20241203	152500	6463745950	40400	40400	40400	40400	0
361	20241203	152400	6463745950	40400	40400	40400	40400	0
362	20241203	152300	6463745950	40400	40400	40400	40400	0
363	20241203	152200	6463745950	40400	40400	40400	40400	0
364	20241203	152100	6463745950	40400	40400	40400	40400	0
365	20241203	152000	6463745950	40400	40400	40400	40400	0
366	20241203	151900	6463745950	40400	40450	40450	40400	38
367	20241203	151800	6462209300	40400	40400	40400	40400	10
368	20241203	151700	6461805300	40500	40500	40500	40450	553
369	20241203	151600	6439428350	40450	40450	40500	40450	41
370	20241203	151500	6437768900	40450	40500	40500	40450	66
371	20241203	151400	6435096700	40450	40450	40450	40450	253
372	20241203	151300	6424862850	40450	40400	40500	40400	81
373	20241203	151200	6421585300	40450	40450	40450	40400	30
374	20241203	151100	6420372150	40450	40450	40500	40450	64
375	20241203	151000	6417781850	40450	40450	40500	40450	63
376	20241203	150900	6415233400	40450	40450	40500	40450	54
377	20241203	150800	6413047000	40500	40350	40500	40350	186
378	20241203	150700	6405522100	40450	40400	40450	40400	234
379	20241203	150600	6396062700	40400	40400	40450	40350	106
380	20241203	150500	6391779650	40400	40350	40450	40350	73
381	20241203	150400	6388828000	40350	40400	40400	40300	702
382	20241203	150300	6360501650	40350	40400	40400	40350	46
383	20241203	150200	6358643500	40450	40450	40450	40350	362
384	20241203	150100	6344002350	40400	40300	40400	40300	92
385	20241203	150000	6340292050	40300	40350	40400	40300	55
386	20241203	145900	6338070800	40400	40400	40400	40400	69
387	20241203	145800	6335283200	40400	40350	40400	40300	1009
388	20241203	145700	6294610550	40400	40450	40450	40400	255
389	20241203	145600	6284307300	40450	40500	40500	40450	119
390	20241203	145500	6279488050	40500	40500	40500	40500	20
391	20241203	145400	6278678050	40500	40450	40500	40350	220
392	20241203	145300	6269770350	40400	40450	40500	40400	50
393	20241203	145200	6267747900	40500	40450	40500	40450	39
394	20241203	145100	6266168850	40450	40400	40450	40400	30
395	20241203	145000	6264955750	40450	40400	40450	40400	33
396	20241203	144900	6263621700	40450	40400	40450	40400	132
397	20241203	144800	6258282700	40400	40400	40500	40400	9
398	20241203	144700	6257918950	40400	40400	40450	40400	110
399	20241203	144600	6253470350	40350	40350	40350	40350	4
400	20241203	144500	6253308950	40450	40500	40500	40450	61
401	20241203	144400	6250839550	40500	40400	40550	40300	1311
402	20241203	144300	6197875000	40400	40400	40400	40350	79
403	20241203	144200	6194683900	40400	40400	40400	40400	27
404	20241203	144100	6193593100	40300	40400	40400	40300	22
405	20241203	144000	6192705000	40400	40400	40400	40350	26
406	20241203	143900	6191655350	40400	40400	40400	40350	270
407	20241203	143800	6180757650	40400	40400	40400	40400	9
408	20241203	143700	6180394050	40400	40400	40400	40400	41
409	20241203	143600	6178737650	40450	40400	40450	40400	88
410	20241203	143500	6175181000	40450	40450	40450	40400	40
411	20241203	143400	6173563450	40450	40450	40450	40450	81
412	20241203	143300	6170287000	40450	40450	40450	40450	52
413	20241203	143200	6168183600	40450	40400	40450	40400	27
414	20241203	143100	6167091500	40400	40400	40400	40350	134
415	20241203	143000	6161678200	40350	40350	40400	40350	104
416	20241203	142900	6157480350	40350	40400	40400	40350	26
417	20241203	142800	6156430450	40400	40300	40400	40300	76
418	20241203	142700	6153363850	40300	40250	40300	40250	106
419	20241203	142600	6149096450	40250	40250	40250	40150	616
420	20241203	142500	6124355050	40200	40350	40350	40200	993
421	20241203	142400	6084408550	40350	40300	40350	40300	40
422	20241203	142300	6082795650	40300	40300	40300	40300	41
423	20241203	142200	6081143350	40300	40400	40400	40300	90
424	20241203	142100	6077510350	40300	40400	40400	40300	184
425	20241203	142000	6070090350	40350	40350	40350	40350	153
426	20241203	141900	6063916800	40350	40350	40350	40300	347
427	20241203	141800	6049922200	40400	40400	40400	40400	17
428	20241203	141700	6049235400	40450	40400	40450	40400	55
429	20241203	141600	6047010950	40400	40400	40400	40400	0
430	20241203	141500	6047010950	40400	40450	40450	40400	80
431	20241203	141400	6043776000	40500	40500	40500	40500	23
432	20241203	141300	6042844500	40550	40500	40550	40500	75
433	20241203	141200	6039806250	40500	40500	40550	40500	85
434	20241203	141100	6036363050	40500	40500	40500	40500	5
435	20241203	141000	6036160550	40500	40550	40550	40500	35
436	20241203	140900	6034741550	40550	40500	40550	40500	32
437	20241203	140800	6033444650	40500	40500	40550	40500	66
438	20241203	140700	6030770100	40500	40550	40550	40500	102
439	20241203	140600	6026637800	40550	40550	40550	40450	211
440	20241203	140500	6018090400	40500	40500	40500	40500	81
441	20241203	140400	6014809900	40550	40600	40600	40550	146
442	20241203	140300	6008889550	40550	40550	40550	40550	13
443	20241203	140200	6008362400	40550	40550	40600	40550	57
444	20241203	140100	6006048750	40550	40550	40550	40550	29
445	20241203	140000	6004872800	40500	40550	40600	40500	266
446	20241203	135900	5994083600	40500	40500	40550	40500	32
447	20241203	135800	5992786900	40500	40500	40500	40500	93
448	20241203	135700	5989020400	40500	40600	40600	40500	225
449	20241203	135600	5979889150	40600	40600	40600	40600	29
450	20241203	135500	5978711750	40700	40700	40700	40700	15
451	20241203	135400	5978101250	40700	40550	40700	40500	196
452	20241203	135300	5970139750	40500	40400	40550	40400	194
453	20241203	135200	5962283450	40450	40450	40450	40400	31
454	20241203	135100	5961029650	40450	40350	40450	40300	160
455	20241203	135000	5954569350	40300	40400	40400	40300	56
456	20241203	134900	5952308550	40400	40200	40400	40200	396
457	20241203	134800	5936328000	40200	40250	40300	40200	214
458	20241203	134700	5927721400	40150	40350	40350	40150	301
459	20241203	134600	5915621850	40350	40350	40400	40250	50
460	20241203	134500	5913606150	40400	40550	40550	40250	1046
461	20241203	134400	5871311550	40600	40550	40600	40500	115
462	20241203	134300	5866648750	40550	40600	40600	40550	220
463	20241203	134200	5857723950	40600	40650	40650	40600	308
464	20241203	134100	5845207100	40700	40700	40700	40700	44
465	20241203	134000	5843416300	40650	40750	40750	40650	31
466	20241203	133900	5842154350	40750	40650	40750	40650	33
467	20241203	133800	5840810700	40700	40700	40700	40700	104
468	20241203	133700	5836577900	40700	40800	40850	40700	958
469	20241203	133600	5797477600	40800	40800	40800	40750	298
470	20241203	133500	5785320850	40750	40800	40800	40750	38
471	20241203	133400	5783771600	40750	40750	40750	40700	503
472	20241203	133300	5763275900	40750	40700	40800	40700	179
473	20241203	133200	5755984150	40750	40750	40800	40700	68
474	20241203	133100	5753213400	40750	40750	40750	40750	423
475	20241203	133000	5735976150	40650	40750	40750	40650	59
476	20241203	132900	5733572800	40750	40700	40750	40700	105
477	20241203	132800	5729298100	40700	40650	40700	40650	60
478	20241203	132700	5726857550	40700	40650	40700	40650	61
479	20241203	132600	5724377000	40650	40700	40700	40650	7
480	20241203	132500	5724092350	40700	40700	40700	40700	44
481	20241203	132400	5722301550	40600	40650	40650	40600	38
482	20241203	132300	5720757550	40600	40650	40650	40600	18
483	20241203	132200	5720026200	40700	40650	40750	40650	33
484	20241203	132100	5718683650	40650	40600	40650	40600	29
485	20241203	132000	5717504950	40650	40750	40750	40650	345
486	20241203	131900	5703455150	40750	40750	40750	40750	37
487	20241203	131800	5701947400	40750	40850	40850	40750	609
488	20241203	131700	5677093900	40800	40750	40800	40750	192
489	20241203	131600	5669260450	40750	40750	40800	40750	197
490	20241203	131500	5661226100	40750	40750	40750	40750	24
491	20241203	131400	5660248100	40800	40750	40800	40750	465
492	20241203	131300	5641278350	40750	40700	40750	40700	101
493	20241203	131200	5637162950	40700	40650	40700	40650	134
494	20241203	131100	5631709200	40650	40650	40650	40650	24
495	20241203	131000	5630733600	40700	40700	40700	40650	141
496	20241203	130900	5625000300	40700	40650	40700	40650	30
497	20241203	130800	5623780050	40650	40700	40700	40650	86
498	20241203	130700	5620279900	40750	40700	40750	40700	128
499	20241203	130600	5615064350	40700	40750	40750	40700	42
500	20241203	130500	5613352950	40750	40750	40750	40750	53
501	20241203	130400	5611193200	40750	40750	40750	40750	131
502	20241203	130300	5605854950	40800	40800	40800	40800	21
503	20241203	130200	5604998150	40800	40800	40800	40800	22
504	20241203	130100	5604100550	40750	40700	40800	40700	210
505	20241203	130000	5595543850	40750	40750	40750	40750	149
506	20241203	125900	5589472100	40800	40650	40800	40650	1355
507	20241203	125800	5534276350	40700	40800	40800	40700	129
508	20241203	125700	5529025450	40800	40800	40800	40750	236
509	20241203	125600	5519397800	40800	40750	40800	40750	52
510	20241203	125500	5517276250	40700	40600	40800	40600	2499
511	20241203	125400	5415615850	40600	40550	40600	40550	382
512	20241203	125300	5400107350	40550	40500	40550	40500	609
513	20241203	125200	5375429450	40500	40350	40550	40350	1988
514	20241203	125100	5294996950	40350	40300	40350	40250	369
515	20241203	125000	5280139400	40350	40300	40350	40300	40
516	20241203	124900	5278526700	40300	40400	40400	40300	310
517	20241203	124800	5266017900	40400	40400	40400	40400	15
518	20241203	124700	5265411900	40400	40300	40400	40300	267
519	20241203	124600	5254638400	40250	40350	40350	40250	151
520	20241203	124500	5248552900	40300	40300	40300	40300	0
521	20241203	124400	5248552900	40300	40350	40350	40300	208
522	20241203	124300	5240166600	40300	40350	40350	40300	244
523	20241203	124200	5230331750	40350	40400	40400	40350	75
524	20241203	124100	5227305350	40400	40400	40400	40400	20
525	20241203	124000	5226497350	40400	40400	40400	40350	30
526	20241203	123900	5225285750	40350	40400	40400	40350	34
527	20241203	123800	5223913150	40350	40350	40350	40350	0
528	20241203	123700	5223913150	40350	40350	40400	40350	53
529	20241203	123600	5221773850	40400	40400	40400	40350	72
530	20241203	123500	5218867700	40400	40350	40400	40350	39
531	20241203	123400	5217293250	40350	40400	40400	40350	13
532	20241203	123300	5216768450	40400	40400	40400	40400	15
533	20241203	123200	5216162450	40300	40350	40400	40300	128
534	20241203	123100	5211000650	40350	40350	40350	40350	8
535	20241203	123000	5210677850	40300	40350	40400	40300	73
536	20241203	122900	5207732000	40400	40350	40400	40350	32
537	20241203	122800	5206440300	40350	40400	40400	40350	23
538	20241203	122700	5205511450	40350	40350	40350	40350	6
539	20241203	122600	5205269350	40350	40350	40350	40350	49
540	20241203	122500	5203292200	40300	40350	40350	40300	98
541	20241203	122400	5199338300	40300	40350	40350	40300	105
542	20241203	122300	5195105850	40350	40350	40350	40350	130
543	20241203	122200	5189860350	40350	40350	40400	40350	571
544	20241203	122100	5166819800	40350	40400	40400	40350	47
545	20241203	122000	5164922050	40400	40350	40400	40350	25
546	20241203	121900	5163912450	40350	40350	40350	40350	20
547	20241203	121800	5163105450	40300	40300	40300	40300	53
548	20241203	121700	5160969550	40250	40250	40350	40250	50
549	20241203	121600	5158955350	40300	40350	40350	40200	1980
550	20241203	121500	5079285550	40350	40350	40400	40350	187
551	20241203	121400	5071735750	40400	40450	40450	40400	206
552	20241203	121300	5063412450	40450	40450	40450	40450	88
553	20241203	121200	5059852850	40450	40450	40450	40450	24
554	20241203	121100	5058882050	40450	40450	40500	40450	66
555	20241203	121000	5056211650	40500	40500	40500	40450	27
556	20241203	120900	5055118250	40500	40500	40500	40450	23
557	20241203	120800	5054186850	40500	40500	40500	40450	23
558	20241203	120700	5053255700	40500	40450	40500	40450	38
559	20241203	120600	5051717900	40500	40500	40500	40500	17
560	20241203	120500	5051029400	40350	40350	40350	40350	8
561	20241203	120400	5050706600	40450	40400	40450	40400	205
562	20241203	120300	5042421350	40450	40450	40450	40450	26
563	20241203	120200	5041369650	40450	40450	40450	40400	46
564	20241203	120100	5039509350	40400	40400	40450	40400	24
565	20241203	120000	5038539650	40400	40500	40500	40400	65
566	20241203	115900	5035910400	40450	40500	40500	40450	70
567	20241203	115800	5033077550	40500	40500	40500	40500	15
568	20241203	115700	5032470050	40450	40550	40550	40450	213
569	20241203	115600	5023844950	40500	40500	40550	40500	72
570	20241203	115500	5020927500	40500	40550	40550	40500	22
571	20241203	115400	5020035600	40550	40500	40550	40500	215
572	20241203	115300	5011327350	40500	40550	40550	40450	62
573	20241203	115200	5008815300	40550	40500	40550	40500	36
574	20241203	115100	5007357150	40500	40500	40500	40500	17
575	20241203	115000	5006668650	40450	40500	40500	40450	170
576	20241203	114900	4999788150	40550	40550	40550	40500	25
577	20241203	114800	4998775400	40550	40550	40550	40550	20
578	20241203	114700	4997964400	40500	40550	40550	40500	178
579	20241203	114600	4990747900	40550	40550	40550	40550	36
580	20241203	114500	4989288100	40600	40550	40600	40500	30
581	20241203	114400	4988072150	40600	40450	40600	40450	189
582	20241203	114300	4980402200	40300	40500	40500	40300	50
583	20241203	114200	4978384200	40500	40550	40550	40500	216
584	20241203	114100	4969626450	40500	40450	40500	40450	23
585	20241203	114000	4968695350	40500	40350	40500	40350	2670
586	20241203	113900	4860830550	40300	40350	40400	40300	73
587	20241203	113800	4857885450	40400	40350	40400	40350	91
588	20241203	113700	4854209450	40400	40550	40550	40400	135
589	20241203	113600	4848752000	40500	40500	40500	40450	64
590	20241203	113500	4846161350	40450	40550	40550	40450	81
591	20241203	113400	4842879250	40550	40500	40550	40500	71
592	20241203	113300	4840003550	40550	40550	40550	40500	77
593	20241203	113200	4836883700	40500	40450	40550	40450	55
594	20241203	113100	4834657300	40500	40500	40500	40500	50
595	20241203	113000	4832632300	40550	40550	40550	40550	35
596	20241203	112900	4831213050	40450	40550	40550	40450	271
597	20241203	112800	4820234900	40550	40650	40650	40550	288
598	20241203	112700	4808552400	40600	40650	40650	40600	252
599	20241203	112600	4798313600	40600	40650	40650	40600	129
600	20241203	112500	4793075350	40650	40650	40650	40650	163
601	20241203	112400	4786449400	40650	40650	40650	40600	34
602	20241203	112300	4785068400	40600	40600	40650	40600	206
603	20241203	112200	4776699750	40600	40600	40650	40600	309
604	20241203	112100	4764151300	40650	40600	40650	40600	114
605	20241203	112000	4759519250	40650	40650	40650	40650	166
606	20241203	111900	4752771350	40600	40600	40600	40600	295
607	20241203	111800	4740794350	40550	40550	40600	40550	240
608	20241203	111700	4731050800	40600	40550	40650	40550	1033
609	20241203	111600	4689089600	40550	40550	40600	40550	42
610	20241203	111500	4687385350	40550	40600	40600	40550	49
611	20241203	111400	4685396900	40600	40550	40600	40500	233
612	20241203	111300	4675942400	40550	40550	40550	40500	469
613	20241203	111200	4656930450	40550	40550	40550	40500	79
614	20241203	111100	4653729450	40550	40450	40550	40450	224
615	20241203	111000	4644655450	40500	40450	40550	40450	82
616	20241203	110900	4641333100	40550	40400	40550	40400	168
617	20241203	110800	4634532150	40400	40400	40400	40350	105
618	20241203	110700	4630294200	40350	40300	40350	40300	97
619	20241203	110600	4626381350	40300	40350	40400	40250	302
620	20241203	110500	4614202200	40400	40400	40400	40400	11
621	20241203	110400	4613757800	40400	40400	40400	40400	18
622	20241203	110300	4613030600	40300	40450	40600	40300	1205
623	20241203	110200	4564337800	40600	40450	40600	40400	158
624	20241203	110100	4557933450	40600	40300	40650	40250	784
625	20241203	110000	4526266900	40300	40600	40650	40300	3628
626	20241203	105900	4379157150	40550	40600	40600	40500	998
627	20241203	105800	4338669100	40550	40500	40600	40450	1289
628	20241203	105700	4286431450	40600	40400	40600	40400	5676
629	20241203	105600	4056849300	40400	40350	40400	40300	1330
630	20241203	105500	4003184950	40350	40350	40350	40300	1424
631	20241203	105400	3945728100	40350	40250	40350	40250	1371
632	20241203	105300	3890478300	40250	40200	40300	40200	2486
633	20241203	105200	3790475550	40150	40150	40200	40050	1050
634	20241203	105100	3748317700	40150	40100	40150	40050	872
635	20241203	105000	3713328100	40100	40100	40100	40000	971
636	20241203	104900	3674415300	40050	40150	40150	40050	659
637	20241203	104800	3648004250	40150	40050	40150	39950	1177
638	20241203	104700	3600865900	40150	40150	40150	40000	1251
639	20241203	104600	3550714600	40050	39950	40150	39950	403
640	20241203	104500	3534547400	40050	40150	40150	39950	1373
641	20241203	104400	3479517150	40050	40150	40150	40000	1266
642	20241203	104300	3428765000	40150	40100	40150	40050	841
643	20241203	104200	3395018800	40150	40200	40200	40050	765
644	20241203	104100	3364343500	40200	40200	40200	40050	1373
645	20241203	104000	3309227450	40150	40150	40200	40050	1844
646	20241203	103900	3235164100	40150	40000	40150	40000	2013
647	20241203	103800	3154513050	40000	39900	40000	39900	1661
648	20241203	103700	3088146500	39900	39700	39900	39700	798
649	20241203	103600	3056380600	39750	39700	39750	39600	12
650	20241203	103500	3055904900	39700	39750	39750	39700	44
651	20241203	103400	3054158000	39800	39650	39800	39650	34
652	20241203	103300	3052807950	39800	39700	39800	39550	102
653	20241203	103200	3048766700	39600	39650	39650	39550	743
654	20241203	103100	3019369250	39600	39650	39700	39550	3143
655	20241203	103000	2894607000	39550	39600	39600	39550	221
656	20241203	102900	2885855900	39600	39650	39650	39600	116
657	20241203	102800	2881259150	39650	39650	39650	39650	391
658	20241203	102700	2865756000	39650	39750	39800	39650	422
659	20241203	102600	2848995600	39850	39850	39850	39850	27
660	20241203	102500	2847919650	39850	39700	39900	39700	113
661	20241203	102400	2843424300	39700	39700	39750	39700	92
662	20241203	102300	2839771200	39900	39700	39900	39650	84
663	20241203	102200	2836432800	39650	39650	39750	39650	187
664	20241203	102100	2829015000	39650	39800	39800	39650	1145
665	20241203	102000	2783531950	39950	39800	39950	39800	34
666	20241203	101900	2782176650	39800	39850	39850	39800	476
667	20241203	101800	2763227400	39900	39800	39900	39800	419
668	20241203	101700	2746512650	39800	39900	39950	39800	211
669	20241203	101600	2738099900	39900	39850	39900	39850	367
670	20241203	101500	2723469950	39850	39900	39900	39850	85
671	20241203	101400	2720078900	39900	39950	39950	39900	199
672	20241203	101300	2712130750	39900	39850	39900	39800	1201
673	20241203	101200	2664235250	39900	39750	39900	39750	309
674	20241203	101100	2651921200	39750	39750	39750	39700	269
675	20241203	101000	2641230750	39800	39800	39850	39750	99
676	20241203	100900	2637291150	39800	39700	39800	39700	306
677	20241203	100800	2625119100	39700	39650	39700	39650	72
678	20241203	100700	2622264250	39650	39750	39750	39650	176
679	20241203	100600	2615282000	39650	39700	39700	39650	503
680	20241203	100500	2595336450	39650	39750	39750	39650	339
681	20241203	100400	2581886750	39700	39700	39750	39650	367
682	20241203	100300	2567307350	39750	39650	39750	39600	187
683	20241203	100200	2559895000	39650	39600	39650	39600	390
684	20241203	100100	2544444250	39600	39650	39650	39600	748
685	20241203	100000	2514803800	39650	39800	39800	39650	849
686	20241203	095900	2481087550	39800	39750	39800	39750	156
687	20241203	095800	2474880600	39750	39750	39800	39750	325
688	20241203	095700	2461956700	39800	39900	39900	39800	763
689	20241203	095600	2431568450	39850	40100	40100	39850	1449
690	20241203	095500	2373650250	40050	40150	40150	40050	313
691	20241203	095400	2361101850	40150	40200	40200	40150	341
692	20241203	095300	2347404500	40200	40200	40200	40200	33
693	20241203	095200	2346077900	40150	40150	40150	40050	879
694	20241203	095100	2310837150	40150	40200	40200	40050	410
695	20241203	095000	2294382150	40150	40050	40150	39950	3582
696	20241203	094900	2150854000	40000	39950	40050	39950	2944
697	20241203	094800	2033058550	39950	39950	40000	39950	398
698	20241203	094700	2017155750	40000	40050	40050	39950	617
699	20241203	094600	1992490850	40000	39950	40050	39950	331
700	20241203	094500	1979252300	39950	39950	40050	39950	280
701	20241203	094400	1968053000	40000	40000	40000	39950	298
702	20241203	094300	1956133500	40000	39950	40000	39900	983
703	20241203	094200	1916847750	40000	40050	40150	40000	1301
704	20241203	094100	1864752600	40100	40050	40150	40050	1095
705	20241203	094000	1820843300	40050	40150	40150	40050	876
706	20241203	093900	1785716450	40150	40000	40200	40000	1763
707	20241203	093800	1715085700	40000	39700	40000	39700	5540
708	20241203	093700	1494043150	39700	39750	39750	39700	319
709	20241203	093600	1481369500	39750	39750	39850	39700	1637
710	20241203	093500	1416294200	39700	39800	39850	39700	1326
711	20241203	093400	1363519700	39850	39800	39850	39750	1585
712	20241203	093300	1300439600	39800	39600	39800	39600	537
713	20241203	093200	1279158500	39600	39500	39600	39500	145
714	20241203	093100	1273419700	39750	39650	39750	39650	1756
715	20241203	093000	1203694300	39750	39700	39750	39600	2178
716	20241203	092900	1117187050	39600	39400	39650	39400	1438
717	20241203	092800	1060302150	39400	39550	39550	39400	929
718	20241203	092700	1023583450	39550	39500	39550	39350	1727
719	20241203	092600	955408400	39500	39350	39500	39350	740
720	20241203	092500	926212050	39400	39350	39400	39350	234
721	20241203	092400	916998550	39400	39250	39400	39250	1358
722	20241203	092300	863602600	39350	39350	39400	39200	359
723	20241203	092200	849479550	39400	39400	39400	39350	561
724	20241203	092100	827395000	39400	39150	39450	39050	7540
725	20241203	092000	531452550	39000	39200	39200	39000	258
726	20241203	091900	521358100	39200	39100	39200	39000	244
727	20241203	091800	511809550	39100	39050	39200	38950	746
728	20241203	091700	482705500	39050	39050	39100	38900	788
729	20241203	091600	452024250	39100	39250	39250	38750	862
730	20241203	091500	418352450	39250	39150	39350	39000	2163
731	20241203	091400	333495750	39000	38700	39000	38700	1143
732	20241203	091300	289001200	38750	38750	38750	38750	205
733	20241203	091200	281057450	38600	38750	38850	38600	1081
734	20241203	091100	239272900	38750	38600	38750	38500	524
735	20241203	091000	219011300	38600	38400	38600	38350	1047
736	20241203	090900	178752950	38400	38400	38400	38400	1
737	20241203	090800	178714550	38250	38300	38450	38250	208
738	20241203	090700	170739800	38300	38200	38300	38200	1537
739	20241203	090600	111983050	38200	38050	38200	38050	449
740	20241203	090500	94860600	38200	38150	38200	38050	58
741	20241203	090400	92648700	37900	37900	37900	37850	254
742	20241203	090300	83030650	37850	38150	38150	37850	239
743	20241203	090200	73958850	38150	37850	38150	37850	211
744	20241203	090100	65927500	37850	38000	38200	37850	530
745	20241203	090000	45746650	37800	37350	38100	37350	1202