KissMeData/389020/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	213300	22059077600	41650	41650	41650	41650	30802
3	20241203	213200	22059077600	41650	41650	41650	41650	0
4	20241203	213100	22059077600	41650	41650	41650	41650	0
5	20241203	213000	22059077600	41650	41650	41650	41650	0
6	20241203	212900	22059077600	41650	41650	41650	41650	0
7	20241203	212800	22059077600	41650	41650	41650	41650	0
8	20241203	212700	22059077600	41650	41650	41650	41650	0
9	20241203	212600	22059077600	41650	41650	41650	41650	0
10	20241203	212500	22059077600	41650	41650	41650	41650	0
11	20241203	212400	22059077600	41650	41650	41650	41650	0
12	20241203	212300	22059077600	41650	41650	41650	41650	0
13	20241203	212200	22059077600	41650	41650	41650	41650	0
14	20241203	212100	22059077600	41650	41650	41650	41650	0
15	20241203	212000	22059077600	41650	41650	41650	41650	0
16	20241203	211900	22059077600	41650	41650	41650	41650	0
17	20241203	211800	22059077600	41650	41650	41650	41650	0
18	20241203	211700	22059077600	41650	41650	41650	41650	0
19	20241203	211600	22059077600	41650	41650	41650	41650	0
20	20241203	211500	22059077600	41650	41650	41650	41650	0
21	20241203	211400	22059077600	41650	41650	41650	41650	0
22	20241203	211300	22059077600	41650	41650	41650	41650	0
23	20241203	211200	22059077600	41650	41650	41650	41650	0
24	20241203	211100	22059077600	41650	41650	41650	41650	0
25	20241203	211000	22059077600	41650	41650	41650	41650	0
26	20241203	210900	22059077600	41650	41650	41650	41650	0
27	20241203	210800	22059077600	41650	41650	41650	41650	0
28	20241203	210700	22059077600	41650	41650	41650	41650	0
29	20241203	210600	22059077600	41650	41650	41650	41650	0
30	20241203	210500	22059077600	41650	41650	41650	41650	0
31	20241203	210400	22059077600	41650	41650	41650	41650	0
32	20241203	210300	22059077600	41650	41650	41650	41650	30802
33	20241203	210200	22059077600	41650	41650	41650	41650	0
34	20241203	210100	22059077600	41650	41650	41650	41650	0
35	20241203	210000	22059077600	41650	41650	41650	41650	0
36	20241203	205900	22059077600	41650	41650	41650	41650	0
37	20241203	205800	22059077600	41650	41650	41650	41650	0
38	20241203	205700	22059077600	41650	41650	41650	41650	0
39	20241203	205600	22059077600	41650	41650	41650	41650	0
40	20241203	205500	22059077600	41650	41650	41650	41650	0
41	20241203	205400	22059077600	41650	41650	41650	41650	0
42	20241203	205300	22059077600	41650	41650	41650	41650	0
43	20241203	205200	22059077600	41650	41650	41650	41650	0
44	20241203	205100	22059077600	41650	41650	41650	41650	0
45	20241203	205000	22059077600	41650	41650	41650	41650	0
46	20241203	204900	22059077600	41650	41650	41650	41650	0
47	20241203	204800	22059077600	41650	41650	41650	41650	0
48	20241203	204700	22059077600	41650	41650	41650	41650	0
49	20241203	204600	22059077600	41650	41650	41650	41650	0
50	20241203	204500	22059077600	41650	41650	41650	41650	0
51	20241203	204400	22059077600	41650	41650	41650	41650	0
52	20241203	204300	22059077600	41650	41650	41650	41650	0
53	20241203	204200	22059077600	41650	41650	41650	41650	0
54	20241203	204100	22059077600	41650	41650	41650	41650	0
55	20241203	204000	22059077600	41650	41650	41650	41650	0
56	20241203	203900	22059077600	41650	41650	41650	41650	0
57	20241203	203800	22059077600	41650	41650	41650	41650	0
58	20241203	203700	22059077600	41650	41650	41650	41650	0
59	20241203	203600	22059077600	41650	41650	41650	41650	0
60	20241203	203500	22059077600	41650	41650	41650	41650	0
61	20241203	203400	22059077600	41650	41650	41650	41650	0
62	20241203	203300	22059077600	41650	41650	41650	41650	30802
63	20241203	203200	22059077600	41650	41650	41650	41650	0
64	20241203	203100	22059077600	41650	41650	41650	41650	0
65	20241203	203000	22059077600	41650	41650	41650	41650	0
66	20241203	202900	22059077600	41650	41650	41650	41650	0
67	20241203	202800	22059077600	41650	41650	41650	41650	0
68	20241203	202700	22059077600	41650	41650	41650	41650	0
69	20241203	202600	22059077600	41650	41650	41650	41650	0
70	20241203	202500	22059077600	41650	41650	41650	41650	0
71	20241203	202400	22059077600	41650	41650	41650	41650	0
72	20241203	202300	22059077600	41650	41650	41650	41650	0
73	20241203	202200	22059077600	41650	41650	41650	41650	0
74	20241203	202100	22059077600	41650	41650	41650	41650	0
75	20241203	202000	22059077600	41650	41650	41650	41650	0
76	20241203	201900	22059077600	41650	41650	41650	41650	0
77	20241203	201800	22059077600	41650	41650	41650	41650	0
78	20241203	201700	22059077600	41650	41650	41650	41650	0
79	20241203	201600	22059077600	41650	41650	41650	41650	0
80	20241203	201500	22059077600	41650	41650	41650	41650	0
81	20241203	201400	22059077600	41650	41650	41650	41650	0
82	20241203	201300	22059077600	41650	41650	41650	41650	0
83	20241203	201200	22059077600	41650	41650	41650	41650	0
84	20241203	201100	22059077600	41650	41650	41650	41650	0
85	20241203	201000	22059077600	41650	41650	41650	41650	0
86	20241203	200900	22059077600	41650	41650	41650	41650	0
87	20241203	200800	22059077600	41650	41650	41650	41650	0
88	20241203	200700	22059077600	41650	41650	41650	41650	0
89	20241203	200600	22059077600	41650	41650	41650	41650	0
90	20241203	200500	22059077600	41650	41650	41650	41650	0
91	20241203	200400	22059077600	41650	41650	41650	41650	0
92	20241203	200300	22059077600	41650	41650	41650	41650	30802
93	20241203	200200	22059077600	41650	41650	41650	41650	0
94	20241203	200100	22059077600	41650	41650	41650	41650	0
95	20241203	200000	22059077600	41650	41650	41650	41650	0
96	20241203	195900	22059077600	41650	41650	41650	41650	0
97	20241203	195800	22059077600	41650	41650	41650	41650	0
98	20241203	195700	22059077600	41650	41650	41650	41650	0
99	20241203	195600	22059077600	41650	41650	41650	41650	0
100	20241203	195500	22059077600	41650	41650	41650	41650	0
101	20241203	195400	22059077600	41650	41650	41650	41650	0
102	20241203	195300	22059077600	41650	41650	41650	41650	0
103	20241203	195200	22059077600	41650	41650	41650	41650	0
104	20241203	195100	22059077600	41650	41650	41650	41650	0
105	20241203	195000	22059077600	41650	41650	41650	41650	0
106	20241203	194900	22059077600	41650	41650	41650	41650	0
107	20241203	194800	22059077600	41650	41650	41650	41650	0
108	20241203	194700	22059077600	41650	41650	41650	41650	0
109	20241203	194600	22059077600	41650	41650	41650	41650	0
110	20241203	194500	22059077600	41650	41650	41650	41650	0
111	20241203	194400	22059077600	41650	41650	41650	41650	0
112	20241203	194300	22059077600	41650	41650	41650	41650	0
113	20241203	194200	22059077600	41650	41650	41650	41650	0
114	20241203	194100	22059077600	41650	41650	41650	41650	0
115	20241203	194000	22059077600	41650	41650	41650	41650	0
116	20241203	193900	22059077600	41650	41650	41650	41650	0
117	20241203	193800	22059077600	41650	41650	41650	41650	0
118	20241203	193700	22059077600	41650	41650	41650	41650	0
119	20241203	193600	22059077600	41650	41650	41650	41650	0
120	20241203	193500	22059077600	41650	41650	41650	41650	0
121	20241203	193400	22059077600	41650	41650	41650	41650	0
122	20241203	193300	22059077600	41650	41650	41650	41650	30802
123	20241203	193200	22059077600	41650	41650	41650	41650	0
124	20241203	193100	22059077600	41650	41650	41650	41650	0
125	20241203	193000	22059077600	41650	41650	41650	41650	0
126	20241203	192900	22059077600	41650	41650	41650	41650	0
127	20241203	192800	22059077600	41650	41650	41650	41650	0
128	20241203	192700	22059077600	41650	41650	41650	41650	0
129	20241203	192600	22059077600	41650	41650	41650	41650	0
130	20241203	192500	22059077600	41650	41650	41650	41650	0
131	20241203	192400	22059077600	41650	41650	41650	41650	0
132	20241203	192300	22059077600	41650	41650	41650	41650	0
133	20241203	192200	22059077600	41650	41650	41650	41650	0
134	20241203	192100	22059077600	41650	41650	41650	41650	0
135	20241203	192000	22059077600	41650	41650	41650	41650	0
136	20241203	191900	22059077600	41650	41650	41650	41650	0
137	20241203	191800	22059077600	41650	41650	41650	41650	0
138	20241203	191700	22059077600	41650	41650	41650	41650	0
139	20241203	191600	22059077600	41650	41650	41650	41650	0
140	20241203	191500	22059077600	41650	41650	41650	41650	0
141	20241203	191400	22059077600	41650	41650	41650	41650	0
142	20241203	191300	22059077600	41650	41650	41650	41650	0
143	20241203	191200	22059077600	41650	41650	41650	41650	0
144	20241203	191100	22059077600	41650	41650	41650	41650	0
145	20241203	191000	22059077600	41650	41650	41650	41650	0
146	20241203	190900	22059077600	41650	41650	41650	41650	0
147	20241203	190800	22059077600	41650	41650	41650	41650	0
148	20241203	190700	22059077600	41650	41650	41650	41650	0
149	20241203	190600	22059077600	41650	41650	41650	41650	0
150	20241203	190500	22059077600	41650	41650	41650	41650	0
151	20241203	190400	22059077600	41650	41650	41650	41650	0
152	20241203	190300	22059077600	41650	41650	41650	41650	30802
153	20241203	190200	22059077600	41650	41650	41650	41650	0
154	20241203	190100	22059077600	41650	41650	41650	41650	0
155	20241203	190000	22059077600	41650	41650	41650	41650	0
156	20241203	185900	22059077600	41650	41650	41650	41650	0
157	20241203	185800	22059077600	41650	41650	41650	41650	0
158	20241203	185700	22059077600	41650	41650	41650	41650	0
159	20241203	185600	22059077600	41650	41650	41650	41650	0
160	20241203	185500	22059077600	41650	41650	41650	41650	0
161	20241203	185400	22059077600	41650	41650	41650	41650	0
162	20241203	185300	22059077600	41650	41650	41650	41650	0
163	20241203	185200	22059077600	41650	41650	41650	41650	0
164	20241203	185100	22059077600	41650	41650	41650	41650	0
165	20241203	185000	22059077600	41650	41650	41650	41650	0
166	20241203	184900	22059077600	41650	41650	41650	41650	0
167	20241203	184800	22059077600	41650	41650	41650	41650	0
168	20241203	184700	22059077600	41650	41650	41650	41650	0
169	20241203	184600	22059077600	41650	41650	41650	41650	0
170	20241203	184500	22059077600	41650	41650	41650	41650	0
171	20241203	184400	22059077600	41650	41650	41650	41650	0
172	20241203	184300	22059077600	41650	41650	41650	41650	0
173	20241203	184200	22059077600	41650	41650	41650	41650	0
174	20241203	184100	22059077600	41650	41650	41650	41650	0
175	20241203	184000	22059077600	41650	41650	41650	41650	0
176	20241203	183900	22059077600	41650	41650	41650	41650	0
177	20241203	183800	22059077600	41650	41650	41650	41650	0
178	20241203	183700	22059077600	41650	41650	41650	41650	0
179	20241203	183600	22059077600	41650	41650	41650	41650	0
180	20241203	183500	22059077600	41650	41650	41650	41650	0
181	20241203	183400	22059077600	41650	41650	41650	41650	0
182	20241203	183300	22059077600	41650	41650	41650	41650	30802
183	20241203	183200	22059077600	41650	41650	41650	41650	0
184	20241203	183100	22059077600	41650	41650	41650	41650	0
185	20241203	183000	22059077600	41650	41650	41650	41650	0
186	20241203	182900	22059077600	41650	41650	41650	41650	0
187	20241203	182800	22059077600	41650	41650	41650	41650	0
188	20241203	182700	22059077600	41650	41650	41650	41650	0
189	20241203	182600	22059077600	41650	41650	41650	41650	0
190	20241203	182500	22059077600	41650	41650	41650	41650	0
191	20241203	182400	22059077600	41650	41650	41650	41650	0
192	20241203	182300	22059077600	41650	41650	41650	41650	0
193	20241203	182200	22059077600	41650	41650	41650	41650	0
194	20241203	182100	22059077600	41650	41650	41650	41650	0
195	20241203	182000	22059077600	41650	41650	41650	41650	0
196	20241203	181900	22059077600	41650	41650	41650	41650	0
197	20241203	181800	22059077600	41650	41650	41650	41650	0
198	20241203	181700	22059077600	41650	41650	41650	41650	0
199	20241203	181600	22059077600	41650	41650	41650	41650	0
200	20241203	181500	22059077600	41650	41650	41650	41650	0
201	20241203	181400	22059077600	41650	41650	41650	41650	0
202	20241203	181300	22059077600	41650	41650	41650	41650	0
203	20241203	181200	22059077600	41650	41650	41650	41650	0
204	20241203	181100	22059077600	41650	41650	41650	41650	0
205	20241203	181000	22059077600	41650	41650	41650	41650	0
206	20241203	180900	22059077600	41650	41650	41650	41650	0
207	20241203	180800	22059077600	41650	41650	41650	41650	0
208	20241203	180700	22059077600	41650	41650	41650	41650	0
209	20241203	180600	22059077600	41650	41650	41650	41650	0
210	20241203	180500	22059077600	41650	41650	41650	41650	0
211	20241203	180400	22059077600	41650	41650	41650	41650	0
212	20241203	180300	22059077600	41650	41650	41650	41650	30802
213	20241203	180200	22059077600	41650	41650	41650	41650	0
214	20241203	180100	22059077600	41650	41650	41650	41650	0
215	20241203	180000	22059077600	41650	41650	41650	41650	0
216	20241203	175900	22059077600	41650	41650	41650	41650	0
217	20241203	175800	22059077600	41650	41650	41650	41650	0
218	20241203	175700	22059077600	41650	41650	41650	41650	0
219	20241203	175600	22059077600	41650	41650	41650	41650	0
220	20241203	175500	22059077600	41650	41650	41650	41650	0
221	20241203	175400	22059077600	41650	41650	41650	41650	0
222	20241203	175300	22059077600	41650	41650	41650	41650	0
223	20241203	175200	22059077600	41650	41650	41650	41650	0
224	20241203	175100	22059077600	41650	41650	41650	41650	0
225	20241203	175000	22059077600	41650	41650	41650	41650	0
226	20241203	174900	22059077600	41650	41650	41650	41650	0
227	20241203	174800	22059077600	41650	41650	41650	41650	0
228	20241203	174700	22059077600	41650	41650	41650	41650	0
229	20241203	174600	22059077600	41650	41650	41650	41650	0
230	20241203	174500	22059077600	41650	41650	41650	41650	0
231	20241203	174400	22059077600	41650	41650	41650	41650	0
232	20241203	174300	22059077600	41650	41650	41650	41650	0
233	20241203	174200	22059077600	41650	41650	41650	41650	0
234	20241203	174100	22059077600	41650	41650	41650	41650	0
235	20241203	174000	22059077600	41650	41650	41650	41650	0
236	20241203	173900	22059077600	41650	41650	41650	41650	0
237	20241203	173800	22059077600	41650	41650	41650	41650	0
238	20241203	173700	22059077600	41650	41650	41650	41650	0
239	20241203	173600	22059077600	41650	41650	41650	41650	0
240	20241203	173500	22059077600	41650	41650	41650	41650	0
241	20241203	173400	22059077600	41650	41650	41650	41650	0
242	20241203	173300	22059077600	41650	41650	41650	41650	30802
243	20241203	173200	22059077600	41650	41650	41650	41650	0
244	20241203	173100	22059077600	41650	41650	41650	41650	0
245	20241203	173000	22059077600	41650	41650	41650	41650	0
246	20241203	172900	22059077600	41650	41650	41650	41650	0
247	20241203	172800	22059077600	41650	41650	41650	41650	0
248	20241203	172700	22059077600	41650	41650	41650	41650	0
249	20241203	172600	22059077600	41650	41650	41650	41650	0
250	20241203	172500	22059077600	41650	41650	41650	41650	0
251	20241203	172400	22059077600	41650	41650	41650	41650	0
252	20241203	172300	22059077600	41650	41650	41650	41650	0
253	20241203	172200	22059077600	41650	41650	41650	41650	0
254	20241203	172100	22059077600	41650	41650	41650	41650	0
255	20241203	172000	22059077600	41650	41650	41650	41650	0
256	20241203	171900	22059077600	41650	41650	41650	41650	0
257	20241203	171800	22059077600	41650	41650	41650	41650	0
258	20241203	171700	22059077600	41650	41650	41650	41650	0
259	20241203	171600	22059077600	41650	41650	41650	41650	0
260	20241203	171500	22059077600	41650	41650	41650	41650	0
261	20241203	171400	22059077600	41650	41650	41650	41650	0
262	20241203	171300	22059077600	41650	41650	41650	41650	0
263	20241203	171200	22059077600	41650	41650	41650	41650	0
264	20241203	171100	22059077600	41650	41650	41650	41650	0
265	20241203	171000	22059077600	41650	41650	41650	41650	0
266	20241203	170900	22059077600	41650	41650	41650	41650	0
267	20241203	170800	22059077600	41650	41650	41650	41650	0
268	20241203	170700	22059077600	41650	41650	41650	41650	0
269	20241203	170600	22059077600	41650	41650	41650	41650	0
270	20241203	170500	22059077600	41650	41650	41650	41650	0
271	20241203	170400	22059077600	41650	41650	41650	41650	0
272	20241203	170300	22059077600	41650	41650	41650	41650	30802
273	20241203	170200	22059077600	41650	41650	41650	41650	0
274	20241203	170100	22059077600	41650	41650	41650	41650	0
275	20241203	170000	22059077600	41650	41650	41650	41650	0
276	20241203	165900	22059077600	41650	41650	41650	41650	0
277	20241203	165800	22059077600	41650	41650	41650	41650	0
278	20241203	165700	22059077600	41650	41650	41650	41650	0
279	20241203	165600	22059077600	41650	41650	41650	41650	0
280	20241203	165500	22059077600	41650	41650	41650	41650	0
281	20241203	165400	22059077600	41650	41650	41650	41650	0
282	20241203	165300	22059077600	41650	41650	41650	41650	0
283	20241203	165200	22059077600	41650	41650	41650	41650	0
284	20241203	165100	22059077600	41650	41650	41650	41650	0
285	20241203	165000	22059077600	41650	41650	41650	41650	0
286	20241203	164900	22059077600	41650	41650	41650	41650	0
287	20241203	164800	22059077600	41650	41650	41650	41650	0
288	20241203	164700	22059077600	41650	41650	41650	41650	0
289	20241203	164600	22059077600	41650	41650	41650	41650	0
290	20241203	164500	22059077600	41650	41650	41650	41650	0
291	20241203	164400	22059077600	41650	41650	41650	41650	0
292	20241203	164300	22059077600	41650	41650	41650	41650	0
293	20241203	164200	22059077600	41650	41650	41650	41650	0
294	20241203	164100	22059077600	41650	41650	41650	41650	0
295	20241203	164000	22059077600	41650	41650	41650	41650	0
296	20241203	163900	22059077600	41650	41650	41650	41650	0
297	20241203	163800	22059077600	41650	41650	41650	41650	0
298	20241203	163700	22059077600	41650	41650	41650	41650	0
299	20241203	163600	22059077600	41650	41650	41650	41650	0
300	20241203	163500	22059077600	41650	41650	41650	41650	0
301	20241203	163400	22059077600	41650	41650	41650	41650	0
302	20241203	163300	22059077600	41650	41650	41650	41650	30802
303	20241203	163200	22059077600	41650	41650	41650	41650	0
304	20241203	163100	22059077600	41650	41650	41650	41650	0
305	20241203	163000	22059077600	41650	41650	41650	41650	0
306	20241203	162900	22059077600	41650	41650	41650	41650	0
307	20241203	162800	22059077600	41650	41650	41650	41650	0
308	20241203	162700	22059077600	41650	41650	41650	41650	0
309	20241203	162600	22059077600	41650	41650	41650	41650	0
310	20241203	162500	22059077600	41650	41650	41650	41650	0
311	20241203	162400	22059077600	41650	41650	41650	41650	0
312	20241203	162300	22059077600	41650	41650	41650	41650	0
313	20241203	162200	22059077600	41650	41650	41650	41650	0
314	20241203	162100	22059077600	41650	41650	41650	41650	0
315	20241203	162000	22059077600	41650	41650	41650	41650	0
316	20241203	161900	22059077600	41650	41650	41650	41650	0
317	20241203	161800	22059077600	41650	41650	41650	41650	0
318	20241203	161700	22059077600	41650	41650	41650	41650	0
319	20241203	161600	22059077600	41650	41650	41650	41650	0
320	20241203	161500	22059077600	41650	41650	41650	41650	0
321	20241203	161400	22059077600	41650	41650	41650	41650	0
322	20241203	161300	22059077600	41650	41650	41650	41650	0
323	20241203	161200	22059077600	41650	41650	41650	41650	0
324	20241203	161100	22059077600	41650	41650	41650	41650	0
325	20241203	161000	22059077600	41650	41650	41650	41650	0
326	20241203	160900	22059077600	41650	41650	41650	41650	0
327	20241203	160800	22059077600	41650	41650	41650	41650	0
328	20241203	160700	22059077600	41650	41650	41650	41650	0
329	20241203	160600	22059077600	41650	41650	41650	41650	0
330	20241203	160500	22059077600	41650	41650	41650	41650	0
331	20241203	160400	22059077600	41650	41650	41650	41650	0
332	20241203	160300	22059077600	41650	41650	41650	41650	30802
333	20241203	160200	22059077600	41650	41650	41650	41650	0
334	20241203	160100	22059077600	41650	41650	41650	41650	0
335	20241203	160000	22059077600	41650	41650	41650	41650	0
336	20241203	155900	22059077600	41650	41650	41650	41650	0
337	20241203	155800	22059077600	41650	41650	41650	41650	0
338	20241203	155700	22059077600	41650	41650	41650	41650	0
339	20241203	155600	22059077600	41650	41650	41650	41650	0
340	20241203	155500	22059077600	41650	41650	41650	41650	0
341	20241203	155400	22059077600	41650	41650	41650	41650	0
342	20241203	155300	22059077600	41650	41650	41650	41650	0
343	20241203	155200	22059077600	41650	41650	41650	41650	0
344	20241203	155100	22059077600	41650	41650	41650	41650	0
345	20241203	155000	22059077600	41650	41650	41650	41650	0
346	20241203	154900	22059077600	41650	41650	41650	41650	0
347	20241203	154800	22059077600	41650	41650	41650	41650	0
348	20241203	154700	22059077600	41650	41650	41650	41650	0
349	20241203	154600	22059077600	41650	41650	41650	41650	0
350	20241203	154500	22059077600	41650	41650	41650	41650	0
351	20241203	154400	22059077600	41650	41650	41650	41650	0
352	20241203	154300	22059077600	41650	41650	41650	41650	0
353	20241203	154200	22059077600	41650	41650	41650	41650	0
354	20241203	154100	22059077600	41650	41650	41650	41650	0
355	20241203	154000	22059077600	41650	41650	41650	41650	0
356	20241203	153900	22059077600	41650	41650	41650	41650	0
357	20241203	153800	22059077600	41650	41650	41650	41650	0
358	20241203	153700	22059077600	41650	41650	41650	41650	0
359	20241203	153600	22059077600	41650	41650	41650	41650	0
360	20241203	153500	22059077600	41650	41650	41650	41650	0
361	20241203	153400	22059077600	41650	41650	41650	41650	0
362	20241203	153300	22059077600	41650	41650	41650	41650	30802
363	20241203	153200	22059077600	41650	41650	41650	41650	0
364	20241203	153100	22059077600	41650	41650	41650	41650	0
365	20241203	153000	22059077600	41650	41650	41650	41650	30802
366	20241203	152900	20776174300	41200	41200	41200	41200	0
367	20241203	152800	20776174300	41200	41200	41200	41200	0
368	20241203	152700	20776174300	41200	41200	41200	41200	0
369	20241203	152600	20776174300	41200	41200	41200	41200	0
370	20241203	152500	20776174300	41200	41200	41200	41200	0
371	20241203	152400	20776174300	41200	41200	41200	41200	0
372	20241203	152300	20776174300	41200	41200	41200	41200	0
373	20241203	152200	20776174300	41200	41200	41200	41200	0
374	20241203	152100	20776174300	41200	41200	41200	41200	0
375	20241203	152000	20776174300	41200	41200	41200	41200	0
376	20241203	151900	20776174300	41200	41200	41550	41150	18145
377	20241203	151800	20025161500	41200	41250	41250	40950	13751
378	20241203	151700	19460229400	41200	41400	41400	41150	11194
379	20241203	151600	18998506000	41400	41500	41600	41050	27847
380	20241203	151500	17844902050	41500	40700	41500	40650	26433
381	20241203	151400	16760496550	40650	40650	40700	40550	4592
382	20241203	151300	16573845300	40650	40550	40650	40500	3401
383	20241203	151200	16435835550	40550	40450	40550	40400	4264
384	20241203	151100	16263199150	40450	40350	40500	40350	2088
385	20241203	151000	16178814650	40350	40300	40400	40250	973
386	20241203	150900	16139581100	40300	40300	40350	40300	510
387	20241203	150800	16119026750	40300	40300	40350	40300	422
388	20241203	150700	16102016400	40300	40350	40350	40250	896
389	20241203	150600	16065903500	40350	40300	40400	40250	1367
390	20241203	150500	16010809650	40350	40350	40400	40300	1785
391	20241203	150400	15938788000	40350	40300	40350	40250	1173
392	20241203	150300	15891505700	40250	40200	40300	40200	568
393	20241203	150200	15868650800	40200	40150	40200	40100	341
394	20241203	150100	15854958900	40150	40150	40200	40150	505
395	20241203	150000	15834666600	40150	40150	40200	40100	1347
396	20241203	145900	15780581050	40150	40200	40200	40100	523
397	20241203	145800	15759595450	40150	40100	40200	40100	491
398	20241203	145700	15739899300	40100	40100	40200	40100	733
399	20241203	145600	15710471150	40050	40100	40100	40050	1010
400	20241203	145500	15670015700	40050	40150	40150	40050	2214
401	20241203	145400	15581191950	40150	40150	40200	40150	118
402	20241203	145300	15576453600	40200	40100	40200	40100	426
403	20241203	145200	15559350600	40100	40200	40200	40100	1392
404	20241203	145100	15503446100	40250	40250	40250	40150	1089
405	20241203	145000	15459675200	40250	40150	40250	40150	999
406	20241203	144900	15419536150	40150	40100	40200	40100	666
407	20241203	144800	15392798300	40150	40100	40150	40050	412
408	20241203	144700	15376265300	40100	40050	40150	40050	695
409	20241203	144600	15348395550	40050	40000	40050	40000	509
410	20241203	144500	15328020300	40000	39950	40000	39950	246
411	20241203	144400	15318180350	40000	40000	40000	39950	88
412	20241203	144300	15314663750	40000	40000	40050	40000	439
413	20241203	144200	15297103500	40050	40000	40050	40000	699
414	20241203	144100	15269109200	40000	39950	40050	39950	461
415	20241203	144000	15250660650	40000	40050	40050	39950	138
416	20241203	143900	15245141700	40050	40050	40050	40000	94
417	20241203	143800	15241381450	40050	40000	40050	40000	302
418	20241203	143700	15229301250	40000	39950	40000	39900	706
419	20241203	143600	15201097200	39950	39950	40000	39950	228
420	20241203	143500	15191987350	40000	40000	40000	39950	188
421	20241203	143400	15184474900	40000	40000	40000	39950	101
422	20241203	143300	15180438400	39950	40000	40000	39900	387
423	20241203	143200	15164968750	40000	39950	40000	39900	362
424	20241203	143100	15150513250	39950	39950	39950	39900	585
425	20241203	143000	15127151600	39900	39950	39950	39900	726
426	20241203	142900	15098165000	39950	40000	40000	39900	1275
427	20241203	142800	15047245600	39950	39950	40000	39950	477
428	20241203	142700	15028179900	39950	40000	40050	39900	1453
429	20241203	142600	14970132400	40050	40050	40050	40050	377
430	20241203	142500	14955033550	40100	40100	40100	40050	124
431	20241203	142400	14950062950	40100	40100	40150	40100	493
432	20241203	142300	14930292100	40100	40150	40150	40100	28
433	20241203	142200	14929168900	40150	40100	40150	40100	120
434	20241203	142100	14924351900	40150	40150	40200	40100	511
435	20241203	142000	14903834900	40200	40200	40200	40100	380
436	20241203	141900	14888562250	40200	40150	40250	40150	961
437	20241203	141800	14849944750	40150	40000	40150	40000	884
438	20241203	141700	14814496200	40050	40050	40100	40000	114
439	20241203	141600	14809931950	40050	39800	40050	39750	2884
440	20241203	141500	14694963250	39850	40000	40000	39800	2279
441	20241203	141400	14604122350	39950	40000	40050	39900	1318
442	20241203	141300	14551480850	40050	40000	40050	39950	328
443	20241203	141200	14538367950	40000	40050	40050	40000	505
444	20241203	141100	14518158450	40050	40000	40100	39950	1155
445	20241203	141000	14471972800	40050	40050	40050	39950	893
446	20241203	140900	14436242550	40100	40100	40150	40050	328
447	20241203	140800	14423089050	40050	40150	40150	40050	988
448	20241203	140700	14383453150	40100	40000	40150	40000	548
449	20241203	140600	14361494350	40050	40000	40050	40000	122
450	20241203	140500	14356612950	40050	39900	40050	39850	1033
451	20241203	140400	14315361050	39900	40100	40150	39900	5742
452	20241203	140300	14085708750	40150	40150	40200	40150	978
453	20241203	140200	14046440450	40150	40200	40250	40150	1194
454	20241203	140100	13998449650	40200	40300	40300	40200	480
455	20241203	140000	13979148500	40300	40250	40300	40200	1383
456	20241203	135900	13923522000	40250	40300	40300	40250	856
457	20241203	135800	13889044350	40300	40350	40350	40300	87
458	20241203	135700	13885536850	40350	40350	40450	40350	181
459	20241203	135600	13878231900	40300	40350	40350	40250	294
460	20241203	135500	13866382900	40350	40250	40350	40200	783
461	20241203	135400	13834896850	40200	40350	40350	40200	2185
462	20241203	135300	13746915550	40350	40300	40350	40300	137
463	20241203	135200	13741388800	40350	40400	40450	40350	473
464	20241203	135100	13722286850	40450	40450	40500	40300	1380
465	20241203	135000	13666538750	40350	40650	40700	40350	2878
466	20241203	134900	13549892250	40700	40650	40750	40600	1916
467	20241203	134800	13471963350	40700	40600	40750	40500	4181
468	20241203	134700	13302054250	40650	40650	40750	40500	4005
469	20241203	134600	13139314750	40600	40400	40600	40350	5839
470	20241203	134500	12902872850	40400	40400	40400	40350	63
471	20241203	134400	12900327900	40400	40400	40400	40350	179
472	20241203	134300	12893098350	40350	40400	40400	40350	184
473	20241203	134200	12885673750	40400	40350	40400	40350	404
474	20241203	134100	12869372050	40400	40350	40400	40350	239
475	20241203	134000	12859728000	40400	40300	40450	40300	1024
476	20241203	133900	12818367700	40350	40300	40350	40250	453
477	20241203	133800	12800113050	40250	40250	40300	40250	323
478	20241203	133700	12787110800	40250	40250	40300	40250	123
479	20241203	133600	12782159350	40250	40350	40350	40250	560
480	20241203	133500	12759597100	40350	40350	40350	40350	204
481	20241203	133400	12751365700	40350	40400	40400	40350	241
482	20241203	133300	12741640950	40350	40450	40450	40350	310
483	20241203	133200	12729112500	40450	40400	40450	40400	166
484	20241203	133100	12722401700	40450	40450	40450	40350	982
485	20241203	133000	12682681650	40450	40200	40450	40200	1499
486	20241203	132900	12622216600	40300	40300	40300	40200	690
487	20241203	132800	12594473350	40200	40300	40350	40200	260
488	20241203	132700	12584009400	40350	40250	40350	40250	159
489	20241203	132600	12577609300	40200	40150	40350	40150	455
490	20241203	132500	12559297650	40150	40100	40300	40100	923
491	20241203	132400	12522224800	40100	40150	40150	40100	965
492	20241203	132300	12483517300	40150	40200	40200	40150	1580
493	20241203	132200	12420034900	40200	40250	40250	40200	421
494	20241203	132100	12403109600	40250	40300	40300	40250	198
495	20241203	132000	12395139600	40300	40300	40300	40300	78
496	20241203	131900	12391996200	40250	40250	40250	40200	539
497	20241203	131800	12370307600	40250	40300	40300	40250	132
498	20241203	131700	12364990000	40300	40250	40300	40200	429
499	20241203	131600	12347732150	40250	40250	40250	40250	352
500	20241203	131500	12333564150	40250	40250	40250	40200	160
501	20241203	131400	12327127050	40250	40200	40250	40200	326
502	20241203	131300	12314012000	40200	40350	40350	40200	689
503	20241203	131200	12286269500	40300	40300	40350	40300	388
504	20241203	131100	12270631600	40300	40450	40450	40300	1030
505	20241203	131000	12229083700	40450	40450	40500	40400	671
506	20241203	130900	12201945900	40450	40450	40450	40350	870
507	20241203	130800	12166775750	40400	40450	40450	40200	877
508	20241203	130700	12131328150	40450	40200	40500	40150	4625
509	20241203	130600	11944378600	40250	40250	40250	40150	328
510	20241203	130500	11931180550	40250	40150	40250	40150	587
511	20241203	130400	11907596450	40100	40200	40200	40100	322
512	20241203	130300	11894669400	40200	40150	40200	40150	164
513	20241203	130200	11888083600	40200	40150	40200	40100	248
514	20241203	130100	11878124300	40150	40250	40250	40150	747
515	20241203	130000	11848121750	40250	40250	40250	40200	170
516	20241203	125900	11841281850	40300	40100	40300	40100	530
517	20241203	125800	11819954400	40100	40250	40250	40100	1226
518	20241203	125700	11770721400	40300	40300	40350	40200	2144
519	20241203	125600	11684385350	40350	40400	40400	40300	776
520	20241203	125500	11653068550	40350	40500	40500	40350	3188
521	20241203	125400	11524189900	40500	40350	40500	40350	3799
522	20241203	125300	11370639300	40350	40350	40350	40300	1322
523	20241203	125200	11317318800	40350	40250	40350	40250	679
524	20241203	125100	11289941900	40300	40300	40300	40250	933
525	20241203	125000	11252354550	40300	40250	40300	40200	509
526	20241203	124900	11231860200	40250	40200	40250	40150	1314
527	20241203	124800	11179021650	40200	40200	40250	40100	827
528	20241203	124700	11145793150	40150	40200	40250	40150	866
529	20241203	124600	11110981600	40200	40250	40300	40200	1117
530	20241203	124500	11066033450	40250	40200	40250	40200	757
531	20241203	124400	11035571950	40200	40150	40200	40100	644
532	20241203	124300	11009709850	40200	40150	40300	40100	1846
533	20241203	124200	10935467300	40150	40050	40150	40050	223
534	20241203	124100	10926522950	40050	40000	40050	39950	730
535	20241203	124000	10897314300	39950	40000	40000	39950	1074
536	20241203	123900	10854356750	40000	40050	40100	40000	619
537	20241203	123800	10829572000	40050	40100	40100	40050	116
538	20241203	123700	10824923200	40000	40050	40100	40000	422
539	20241203	123600	10808029950	40050	40100	40100	40000	394
540	20241203	123500	10792247050	40050	40150	40150	39950	1280
541	20241203	123400	10740977600	40100	40200	40300	40100	3177
542	20241203	123300	10613216450	40200	40200	40200	40000	1831
543	20241203	123200	10539734250	40150	40150	40300	40100	3674
544	20241203	123100	10391986700	40150	40000	40150	39950	1651
545	20241203	123000	10325865900	40000	39900	40000	39900	662
546	20241203	122900	10299415150	39900	39850	39900	39850	150
547	20241203	122800	10293437000	39850	39850	39850	39800	319
548	20241203	122700	10280729850	39850	39850	39850	39800	750
549	20241203	122600	10250849900	39800	39800	39850	39800	113
550	20241203	122500	10246351500	39850	39800	39850	39750	123
551	20241203	122400	10241455550	39800	39800	39800	39800	86
552	20241203	122300	10238032750	39850	39750	39850	39750	182
553	20241203	122200	10230786800	39800	39800	39800	39750	82
554	20241203	122100	10227523750	39800	39800	39800	39800	72
555	20241203	122000	10224658150	39800	39750	39800	39750	130
556	20241203	121900	10219489250	39750	39750	39750	39750	5
557	20241203	121800	10219290500	39750	39750	39750	39750	60
558	20241203	121700	10216905500	39750	39800	39800	39700	133
559	20241203	121600	10211616250	39800	39850	39900	39800	74
560	20241203	121500	10208667800	39900	39750	39900	39700	3395
561	20241203	121400	10073437350	39750	39750	39800	39700	48
562	20241203	121300	10071529550	39750	39750	39800	39750	129
563	20241203	121200	10066396500	39750	39750	39800	39750	395
564	20241203	121100	10050694550	39800	39800	39850	39800	340
565	20241203	121000	10037161450	39850	39850	39850	39800	69
566	20241203	120900	10034413250	39850	39900	39900	39800	709
567	20241203	120800	10006165900	39900	39850	39950	39850	775
568	20241203	120700	9975231650	39850	39850	39900	39850	309
569	20241203	120600	9962917300	39850	39950	39950	39850	1292
570	20241203	120500	9911331900	39900	39850	39950	39850	3984
571	20241203	120400	9752342350	39850	39800	39850	39750	364
572	20241203	120300	9737851850	39800	39750	39800	39700	219
573	20241203	120200	9729138300	39750	39700	39750	39700	142
574	20241203	120100	9723498800	39700	39750	39750	39700	80
575	20241203	120000	9720318900	39700	39700	39750	39600	307
576	20241203	115900	9708130050	39600	39650	39700	39600	686
577	20241203	115800	9680952650	39650	39700	39700	39650	13
578	20241203	115700	9680436850	39600	39550	39650	39500	452
579	20241203	115600	9662580100	39550	39650	39700	39550	1474
580	20241203	115500	9604236050	39700	39700	39700	39650	83
581	20241203	115400	9600944200	39700	39700	39750	39650	469
582	20241203	115300	9582332450	39650	39700	39750	39650	359
583	20241203	115200	9568079000	39700	39700	39700	39650	41
584	20241203	115100	9566452300	39700	39700	39750	39650	87
585	20241203	115000	9562999200	39700	39700	39700	39650	145
586	20241203	114900	9557243200	39650	39750	39800	39650	1922
587	20241203	114800	9480875050	39750	39750	39850	39750	707
588	20241203	114700	9452724150	39800	39750	39800	39750	69
589	20241203	114600	9449978050	39800	39850	39850	39750	312
590	20241203	114500	9437559350	39850	39800	39850	39800	783
591	20241203	114400	9406381250	39750	39850	39850	39750	796
592	20241203	114300	9374700650	39850	39750	39850	39750	1142
593	20241203	114200	9329234600	39800	39850	39850	39750	1427
594	20241203	114100	9272424200	39850	39800	39850	39800	1061
595	20241203	114000	9230144600	39800	39800	39850	39750	1989
596	20241203	113900	9151006750	39800	39750	39800	39700	935
597	20241203	113800	9113839950	39750	39650	39750	39650	1087
598	20241203	113700	9070702550	39650	39550	39650	39550	432
599	20241203	113600	9053595900	39550	39500	39600	39450	494
600	20241203	113500	9034073100	39500	39450	39500	39450	209
601	20241203	113400	9025827200	39450	39500	39500	39450	93
602	20241203	113300	9022157550	39500	39500	39500	39450	79
603	20241203	113200	9019037150	39450	39550	39550	39450	526
604	20241203	113100	8998259900	39500	39500	39600	39500	1075
605	20241203	113000	8955755350	39500	39450	39550	39450	194
606	20241203	112900	8948094750	39450	39500	39500	39450	214
607	20241203	112800	8939647150	39500	39500	39550	39500	588
608	20241203	112700	8916419600	39550	39450	39550	39450	192
609	20241203	112600	8908837700	39450	39450	39450	39450	13
610	20241203	112500	8908324850	39450	39450	39500	39400	544
611	20241203	112400	8886876450	39450	39450	39450	39400	165
612	20241203	112300	8880372000	39450	39400	39500	39350	422
613	20241203	112200	8863727250	39400	39450	39450	39400	286
614	20241203	112100	8852456350	39450	39350	39450	39350	295
615	20241203	112000	8840839050	39350	39250	39350	39250	783
616	20241203	111900	8810089250	39300	39200	39300	39200	231
617	20241203	111800	8801028550	39100	39150	39200	39050	332
618	20241203	111700	8788044200	39050	39000	39150	39000	344
619	20241203	111600	8774602750	39000	39150	39150	39000	1001
620	20241203	111500	8735537850	39150	39150	39150	39050	2366
621	20241203	111400	8643091300	39150	39250	39250	39150	719
622	20241203	111300	8614924500	39250	39200	39250	39200	173
623	20241203	111200	8608142100	39200	39300	39300	39200	32
624	20241203	111100	8606886800	39300	39300	39300	39150	40
625	20241203	111000	8605319300	39300	39200	39300	39150	311
626	20241203	110900	8593137150	39200	39250	39300	39200	1047
627	20241203	110800	8552082750	39250	39250	39250	39250	181
628	20241203	110700	8544978500	39300	39300	39300	39300	487
629	20241203	110600	8525839400	39300	39400	39400	39300	73
630	20241203	110500	8522966300	39400	39400	39450	39250	758
631	20241203	110400	8493196800	39350	39300	39350	39250	404
632	20241203	110300	8477334350	39350	39450	39450	39350	73
633	20241203	110200	8474461700	39450	39250	39450	39250	370
634	20241203	110100	8459897550	39250	39350	39400	39250	107
635	20241203	110000	8455689600	39400	39400	39400	39250	26
636	20241203	105900	8454668100	39350	39300	39350	39300	250
637	20241203	105800	8444838850	39300	39350	39350	39250	20
638	20241203	105700	8444053150	39350	39250	39350	39200	226
639	20241203	105600	8435182000	39250	39350	39350	39250	222
640	20241203	105500	8426447100	39350	39200	39350	39150	349
641	20241203	105400	8412761400	39200	39250	39350	39150	805
642	20241203	105300	8381207400	39250	39300	39300	39250	420
643	20241203	105200	8364714400	39300	39300	39350	39300	160
644	20241203	105100	8358423550	39300	39400	39400	39250	609
645	20241203	105000	8334496000	39400	39350	39400	39350	138
646	20241203	104900	8329064150	39350	39400	39400	39350	21
647	20241203	104800	8328237700	39350	39450	39500	39350	121
648	20241203	104700	8323472800	39500	39500	39500	39450	80
649	20241203	104600	8320315650	39500	39450	39500	39450	150
650	20241203	104500	8314395900	39400	39450	39500	39350	158
651	20241203	104400	8308170250	39450	39400	39450	39400	43
652	20241203	104300	8306475900	39450	39250	39500	39200	1584
653	20241203	104200	8244168700	39250	39250	39300	39250	443
654	20241203	104100	8226771500	39250	39150	39250	39100	1041
655	20241203	104000	8186019100	39200	39200	39300	39150	789
656	20241203	103900	8155107700	39200	39300	39300	39200	446
657	20241203	103800	8137618000	39300	39250	39400	39200	422
658	20241203	103700	8121067500	39250	39350	39400	39250	2105
659	20241203	103600	8038393950	39350	39450	39450	39350	46
660	20241203	103500	8036580850	39450	39500	39500	39400	400
661	20241203	103400	8020813800	39500	39400	39550	39400	186
662	20241203	103300	8013466700	39500	39300	39500	39300	618
663	20241203	103200	7989109400	39400	39300	39400	39250	529
664	20241203	103100	7968315700	39250	39400	39400	39250	1575
665	20241203	103000	7906395150	39400	39400	39400	39350	200
666	20241203	102900	7898521150	39350	39450	39500	39350	726
667	20241203	102800	7869934050	39450	39400	39450	39400	391
668	20241203	102700	7854522350	39450	39450	39500	39400	386
669	20241203	102600	7839308750	39550	39550	39600	39450	220
670	20241203	102500	7830626800	39550	39500	39600	39500	360
671	20241203	102400	7816404250	39500	39550	39550	39450	198
672	20241203	102300	7808580300	39600	39450	39600	39400	2236
673	20241203	102200	7720370500	39450	39600	39600	39450	2986
674	20241203	102100	7602435150	39600	39800	39800	39600	2855
675	20241203	102000	7489014150	39800	39800	39850	39750	608
676	20241203	101900	7464835400	39800	39750	39900	39750	503
677	20241203	101800	7444820700	39750	39900	39900	39750	2198
678	20241203	101700	7357380000	39850	39850	39950	39850	1500
679	20241203	101600	7297568050	39850	39900	39950	39850	273
680	20241203	101500	7286678150	39900	39900	39950	39800	714
681	20241203	101400	7258205000	39950	39850	39950	39800	1454
682	20241203	101300	7200228600	39800	39800	39850	39800	721
683	20241203	101200	7171519450	39850	39850	39850	39800	1112
684	20241203	101100	7127252650	39850	39850	39850	39800	626
685	20241203	101000	7102333800	39850	39800	39850	39750	782
686	20241203	100900	7071215600	39800	39750	39850	39750	483
687	20241203	100800	7051996100	39750	39850	39850	39750	2735
688	20241203	100700	6943193800	39850	39800	39850	39750	1143
689	20241203	100600	6897709500	39800	39750	39800	39600	1042
690	20241203	100500	6856331300	39700	39700	39800	39700	886
691	20241203	100400	6821133950	39800	39750	39900	39700	4435
692	20241203	100300	6644523650	39750	39750	39750	39650	1802
693	20241203	100200	6572949950	39750	39600	39750	39600	1956
694	20241203	100100	6495373500	39450	39500	39600	39450	340
695	20241203	100000	6481938100	39450	39600	39700	39450	2459
696	20241203	095900	6384654800	39650	39500	39700	39500	1746
697	20241203	095800	6315487600	39550	39400	39550	39400	2412
698	20241203	095700	6220252400	39400	39350	39450	39300	929
699	20241203	095600	6183655500	39350	39250	39350	39200	560
700	20241203	095500	6161663850	39200	39150	39250	39100	435
701	20241203	095400	6144631250	39150	39100	39150	39100	410
702	20241203	095300	6128593850	39100	39100	39150	39050	697
703	20241203	095200	6101340900	39100	39250	39250	39100	359
704	20241203	095100	6087283600	39200	39350	39350	39150	167
705	20241203	095000	6080723100	39350	39200	39350	39150	1456
706	20241203	094900	6023646900	39250	39300	39350	39250	839
707	20241203	094800	5990695950	39250	39250	39350	39250	515
708	20241203	094700	5970467800	39300	39250	39350	39200	833
709	20241203	094600	5937772150	39300	39350	39400	39150	645
710	20241203	094500	5912436300	39400	39400	39500	39350	2928
711	20241203	094400	5797063100	39400	39300	39400	39250	568
712	20241203	094300	5774713300	39300	39200	39300	39150	425
713	20241203	094200	5758059850	39200	39100	39200	39050	1291
714	20241203	094100	5707586150	39050	39100	39100	39050	187
715	20241203	094000	5700282400	39100	39000	39100	38950	929
716	20241203	093900	5664015800	38950	39000	39000	38950	366
717	20241203	093800	5649747950	39000	38900	39000	38850	813
718	20241203	093700	5618090300	38900	39050	39050	38850	1515
719	20241203	093600	5559137150	39050	39250	39300	39000	1878
720	20241203	093500	5485764650	39300	39300	39350	39100	1127
721	20241203	093400	5441567700	39250	39300	39350	39150	1160
722	20241203	093300	5395991950	39300	39000	39300	38950	1261
723	20241203	093200	5346621900	39000	38950	39000	38900	941
724	20241203	093100	5309992650	38950	38900	39000	38850	1463
725	20241203	093000	5253037900	38900	39000	39100	38900	2024
726	20241203	092900	5174199950	39000	39000	39100	38950	1807
727	20241203	092800	5103689550	39000	39000	39100	38950	1647
728	20241203	092700	5039431350	39100	38950	39100	38900	1814
729	20241203	092600	4968656550	38950	38750	39000	38600	2335
730	20241203	092500	4878018650	38750	38850	38900	38450	11270
731	20241203	092400	4442780350	38850	39000	39200	38800	4794
732	20241203	092300	4256050100	38950	39250	39250	38800	11700
733	20241203	092200	3800882200	39150	39300	39300	39050	2722
734	20241203	092100	3694158450	39250	39450	39500	39250	1632
735	20241203	092000	3629876400	39500	39250	39500	39150	3196
736	20241203	091900	3504194350	39250	39100	39350	39050	2204
737	20241203	091800	3417945500	39150	39200	39250	39050	3342
738	20241203	091700	3287095000	39200	38950	39250	38800	7670
739	20241203	091600	2987661750	38950	39650	39700	38950	18050
740	20241203	091500	2278640500	39700	39950	39950	39650	2347
741	20241203	091400	2185325300	39950	39950	40100	39900	588
742	20241203	091300	2161848600	40100	40100	40200	39900	2286
743	20241203	091200	2070267900	40150	40050	40250	40000	1774
744	20241203	091100	1999039550	40050	39900	40100	39900	1264
745	20241203	091000	1948501800	39900	39700	40000	39650	3779
746	20241203	090900	1797760300	39700	39700	39900	39450	8313
747	20241203	090800	1468323800	39700	39900	40100	39700	4151
748	20241203	090700	1302893900	39900	40250	40250	39900	2505
749	20241203	090600	1202774400	40000	40200	40300	40000	2720
750	20241203	090500	1093715600	40100	40050	40300	40050	1516
751	20241203	090400	1032874250	40050	40250	40300	40050	3123
752	20241203	090300	907517750	40300	40250	40400	40150	1818
753	20241203	090200	834284900	40250	40050	40350	40000	3602
754	20241203	090100	689434350	40100	40050	40350	39800	6091
755	20241203	090000	445324050	40050	40100	40500	40050	8994