KissMeData/403870/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	213400	26711896700	27150	27150	27150	27150	14170
3	20241217	213300	26711896700	27150	27150	27150	27150	0
4	20241217	213200	26711896700	27150	27150	27150	27150	0
5	20241217	213100	26711896700	27150	27150	27150	27150	0
6	20241217	213000	26711896700	27150	27150	27150	27150	0
7	20241217	212900	26711896700	27150	27150	27150	27150	0
8	20241217	212800	26711896700	27150	27150	27150	27150	0
9	20241217	212700	26711896700	27150	27150	27150	27150	0
10	20241217	212600	26711896700	27150	27150	27150	27150	0
11	20241217	212500	26711896700	27150	27150	27150	27150	0
12	20241217	212400	26711896700	27150	27150	27150	27150	0
13	20241217	212300	26711896700	27150	27150	27150	27150	0
14	20241217	212200	26711896700	27150	27150	27150	27150	0
15	20241217	212100	26711896700	27150	27150	27150	27150	0
16	20241217	212000	26711896700	27150	27150	27150	27150	0
17	20241217	211900	26711896700	27150	27150	27150	27150	0
18	20241217	211800	26711896700	27150	27150	27150	27150	0
19	20241217	211700	26711896700	27150	27150	27150	27150	0
20	20241217	211600	26711896700	27150	27150	27150	27150	0
21	20241217	211500	26711896700	27150	27150	27150	27150	0
22	20241217	211400	26711896700	27150	27150	27150	27150	0
23	20241217	211300	26711896700	27150	27150	27150	27150	0
24	20241217	211200	26711896700	27150	27150	27150	27150	0
25	20241217	211100	26711896700	27150	27150	27150	27150	0
26	20241217	211000	26711896700	27150	27150	27150	27150	0
27	20241217	210900	26711896700	27150	27150	27150	27150	0
28	20241217	210800	26711896700	27150	27150	27150	27150	0
29	20241217	210700	26711896700	27150	27150	27150	27150	0
30	20241217	210600	26711896700	27150	27150	27150	27150	0
31	20241217	210500	26711896700	27150	27150	27150	27150	0
32	20241217	210400	26711896700	27150	27150	27150	27150	14170
33	20241217	210300	26711896700	27150	27150	27150	27150	0
34	20241217	210200	26711896700	27150	27150	27150	27150	0
35	20241217	210100	26711896700	27150	27150	27150	27150	0
36	20241217	210000	26711896700	27150	27150	27150	27150	0
37	20241217	205900	26711896700	27150	27150	27150	27150	0
38	20241217	205800	26711896700	27150	27150	27150	27150	0
39	20241217	205700	26711896700	27150	27150	27150	27150	0
40	20241217	205600	26711896700	27150	27150	27150	27150	0
41	20241217	205500	26711896700	27150	27150	27150	27150	0
42	20241217	205400	26711896700	27150	27150	27150	27150	0
43	20241217	205300	26711896700	27150	27150	27150	27150	0
44	20241217	205200	26711896700	27150	27150	27150	27150	0
45	20241217	205100	26711896700	27150	27150	27150	27150	0
46	20241217	205000	26711896700	27150	27150	27150	27150	0
47	20241217	204900	26711896700	27150	27150	27150	27150	0
48	20241217	204800	26711896700	27150	27150	27150	27150	0
49	20241217	204700	26711896700	27150	27150	27150	27150	0
50	20241217	204600	26711896700	27150	27150	27150	27150	0
51	20241217	204500	26711896700	27150	27150	27150	27150	0
52	20241217	204400	26711896700	27150	27150	27150	27150	0
53	20241217	204300	26711896700	27150	27150	27150	27150	0
54	20241217	204200	26711896700	27150	27150	27150	27150	0
55	20241217	204100	26711896700	27150	27150	27150	27150	0
56	20241217	204000	26711896700	27150	27150	27150	27150	0
57	20241217	203900	26711896700	27150	27150	27150	27150	0
58	20241217	203800	26711896700	27150	27150	27150	27150	0
59	20241217	203700	26711896700	27150	27150	27150	27150	0
60	20241217	203600	26711896700	27150	27150	27150	27150	0
61	20241217	203500	26711896700	27150	27150	27150	27150	0
62	20241217	203400	26711896700	27150	27150	27150	27150	14170
63	20241217	203300	26711896700	27150	27150	27150	27150	0
64	20241217	203200	26711896700	27150	27150	27150	27150	0
65	20241217	203100	26711896700	27150	27150	27150	27150	0
66	20241217	203000	26711896700	27150	27150	27150	27150	0
67	20241217	202900	26711896700	27150	27150	27150	27150	0
68	20241217	202800	26711896700	27150	27150	27150	27150	0
69	20241217	202700	26711896700	27150	27150	27150	27150	0
70	20241217	202600	26711896700	27150	27150	27150	27150	0
71	20241217	202500	26711896700	27150	27150	27150	27150	0
72	20241217	202400	26711896700	27150	27150	27150	27150	0
73	20241217	202300	26711896700	27150	27150	27150	27150	0
74	20241217	202200	26711896700	27150	27150	27150	27150	0
75	20241217	202100	26711896700	27150	27150	27150	27150	0
76	20241217	202000	26711896700	27150	27150	27150	27150	0
77	20241217	201900	26711896700	27150	27150	27150	27150	0
78	20241217	201800	26711896700	27150	27150	27150	27150	0
79	20241217	201700	26711896700	27150	27150	27150	27150	0
80	20241217	201600	26711896700	27150	27150	27150	27150	0
81	20241217	201500	26711896700	27150	27150	27150	27150	0
82	20241217	201400	26711896700	27150	27150	27150	27150	0
83	20241217	201300	26711896700	27150	27150	27150	27150	0
84	20241217	201200	26711896700	27150	27150	27150	27150	0
85	20241217	201100	26711896700	27150	27150	27150	27150	0
86	20241217	201000	26711896700	27150	27150	27150	27150	0
87	20241217	200900	26711896700	27150	27150	27150	27150	0
88	20241217	200800	26711896700	27150	27150	27150	27150	0
89	20241217	200700	26711896700	27150	27150	27150	27150	0
90	20241217	200600	26711896700	27150	27150	27150	27150	0
91	20241217	200500	26711896700	27150	27150	27150	27150	0
92	20241217	200400	26711896700	27150	27150	27150	27150	14170
93	20241217	200300	26711896700	27150	27150	27150	27150	0
94	20241217	200200	26711896700	27150	27150	27150	27150	0
95	20241217	200100	26711896700	27150	27150	27150	27150	0
96	20241217	200000	26711896700	27150	27150	27150	27150	0
97	20241217	195900	26711896700	27150	27150	27150	27150	0
98	20241217	195800	26711896700	27150	27150	27150	27150	0
99	20241217	195700	26711896700	27150	27150	27150	27150	0
100	20241217	195600	26711896700	27150	27150	27150	27150	0
101	20241217	195500	26711896700	27150	27150	27150	27150	0
102	20241217	195400	26711896700	27150	27150	27150	27150	0
103	20241217	195300	26711896700	27150	27150	27150	27150	0
104	20241217	195200	26711896700	27150	27150	27150	27150	0
105	20241217	195100	26711896700	27150	27150	27150	27150	0
106	20241217	195000	26711896700	27150	27150	27150	27150	0
107	20241217	194900	26711896700	27150	27150	27150	27150	0
108	20241217	194800	26711896700	27150	27150	27150	27150	0
109	20241217	194700	26711896700	27150	27150	27150	27150	0
110	20241217	194600	26711896700	27150	27150	27150	27150	0
111	20241217	194500	26711896700	27150	27150	27150	27150	0
112	20241217	194400	26711896700	27150	27150	27150	27150	0
113	20241217	194300	26711896700	27150	27150	27150	27150	0
114	20241217	194200	26711896700	27150	27150	27150	27150	0
115	20241217	194100	26711896700	27150	27150	27150	27150	0
116	20241217	194000	26711896700	27150	27150	27150	27150	0
117	20241217	193900	26711896700	27150	27150	27150	27150	0
118	20241217	193800	26711896700	27150	27150	27150	27150	0
119	20241217	193700	26711896700	27150	27150	27150	27150	0
120	20241217	193600	26711896700	27150	27150	27150	27150	0
121	20241217	193500	26711896700	27150	27150	27150	27150	0
122	20241217	193400	26711896700	27150	27150	27150	27150	14170
123	20241217	193300	26711896700	27150	27150	27150	27150	0
124	20241217	193200	26711896700	27150	27150	27150	27150	0
125	20241217	193100	26711896700	27150	27150	27150	27150	0
126	20241217	193000	26711896700	27150	27150	27150	27150	0
127	20241217	192900	26711896700	27150	27150	27150	27150	0
128	20241217	192800	26711896700	27150	27150	27150	27150	0
129	20241217	192700	26711896700	27150	27150	27150	27150	0
130	20241217	192600	26711896700	27150	27150	27150	27150	0
131	20241217	192500	26711896700	27150	27150	27150	27150	0
132	20241217	192400	26711896700	27150	27150	27150	27150	0
133	20241217	192300	26711896700	27150	27150	27150	27150	0
134	20241217	192200	26711896700	27150	27150	27150	27150	0
135	20241217	192100	26711896700	27150	27150	27150	27150	0
136	20241217	192000	26711896700	27150	27150	27150	27150	0
137	20241217	191900	26711896700	27150	27150	27150	27150	0
138	20241217	191800	26711896700	27150	27150	27150	27150	0
139	20241217	191700	26711896700	27150	27150	27150	27150	0
140	20241217	191600	26711896700	27150	27150	27150	27150	0
141	20241217	191500	26711896700	27150	27150	27150	27150	0
142	20241217	191400	26711896700	27150	27150	27150	27150	0
143	20241217	191300	26711896700	27150	27150	27150	27150	0
144	20241217	191200	26711896700	27150	27150	27150	27150	0
145	20241217	191100	26711896700	27150	27150	27150	27150	0
146	20241217	191000	26711896700	27150	27150	27150	27150	0
147	20241217	190900	26711896700	27150	27150	27150	27150	0
148	20241217	190800	26711896700	27150	27150	27150	27150	0
149	20241217	190700	26711896700	27150	27150	27150	27150	0
150	20241217	190600	26711896700	27150	27150	27150	27150	0
151	20241217	190500	26711896700	27150	27150	27150	27150	0
152	20241217	190400	26711896700	27150	27150	27150	27150	14170
153	20241217	190300	26711896700	27150	27150	27150	27150	0
154	20241217	190200	26711896700	27150	27150	27150	27150	0
155	20241217	190100	26711896700	27150	27150	27150	27150	0
156	20241217	190000	26711896700	27150	27150	27150	27150	0
157	20241217	185900	26711896700	27150	27150	27150	27150	0
158	20241217	185800	26711896700	27150	27150	27150	27150	0
159	20241217	185700	26711896700	27150	27150	27150	27150	0
160	20241217	185600	26711896700	27150	27150	27150	27150	0
161	20241217	185500	26711896700	27150	27150	27150	27150	0
162	20241217	185400	26711896700	27150	27150	27150	27150	0
163	20241217	185300	26711896700	27150	27150	27150	27150	0
164	20241217	185200	26711896700	27150	27150	27150	27150	0
165	20241217	185100	26711896700	27150	27150	27150	27150	0
166	20241217	185000	26711896700	27150	27150	27150	27150	0
167	20241217	184900	26711896700	27150	27150	27150	27150	0
168	20241217	184800	26711896700	27150	27150	27150	27150	0
169	20241217	184700	26711896700	27150	27150	27150	27150	0
170	20241217	184600	26711896700	27150	27150	27150	27150	0
171	20241217	184500	26711896700	27150	27150	27150	27150	0
172	20241217	184400	26711896700	27150	27150	27150	27150	0
173	20241217	184300	26711896700	27150	27150	27150	27150	0
174	20241217	184200	26711896700	27150	27150	27150	27150	0
175	20241217	184100	26711896700	27150	27150	27150	27150	0
176	20241217	184000	26711896700	27150	27150	27150	27150	0
177	20241217	183900	26711896700	27150	27150	27150	27150	0
178	20241217	183800	26711896700	27150	27150	27150	27150	0
179	20241217	183700	26711896700	27150	27150	27150	27150	0
180	20241217	183600	26711896700	27150	27150	27150	27150	0
181	20241217	183500	26711896700	27150	27150	27150	27150	0
182	20241217	183400	26711896700	27150	27150	27150	27150	14170
183	20241217	183300	26711896700	27150	27150	27150	27150	0
184	20241217	183200	26711896700	27150	27150	27150	27150	0
185	20241217	183100	26711896700	27150	27150	27150	27150	0
186	20241217	183000	26711896700	27150	27150	27150	27150	0
187	20241217	182900	26711896700	27150	27150	27150	27150	0
188	20241217	182800	26711896700	27150	27150	27150	27150	0
189	20241217	182700	26711896700	27150	27150	27150	27150	0
190	20241217	182600	26711896700	27150	27150	27150	27150	0
191	20241217	182500	26711896700	27150	27150	27150	27150	0
192	20241217	182400	26711896700	27150	27150	27150	27150	0
193	20241217	182300	26711896700	27150	27150	27150	27150	0
194	20241217	182200	26711896700	27150	27150	27150	27150	0
195	20241217	182100	26711896700	27150	27150	27150	27150	0
196	20241217	182000	26711896700	27150	27150	27150	27150	0
197	20241217	181900	26711896700	27150	27150	27150	27150	0
198	20241217	181800	26711896700	27150	27150	27150	27150	0
199	20241217	181700	26711896700	27150	27150	27150	27150	0
200	20241217	181600	26711896700	27150	27150	27150	27150	0
201	20241217	181500	26711896700	27150	27150	27150	27150	0
202	20241217	181400	26711896700	27150	27150	27150	27150	0
203	20241217	181300	26711896700	27150	27150	27150	27150	0
204	20241217	181200	26711896700	27150	27150	27150	27150	0
205	20241217	181100	26711896700	27150	27150	27150	27150	0
206	20241217	181000	26711896700	27150	27150	27150	27150	0
207	20241217	180900	26711896700	27150	27150	27150	27150	0
208	20241217	180800	26711896700	27150	27150	27150	27150	0
209	20241217	180700	26711896700	27150	27150	27150	27150	0
210	20241217	180600	26711896700	27150	27150	27150	27150	0
211	20241217	180500	26711896700	27150	27150	27150	27150	0
212	20241217	180400	26711896700	27150	27150	27150	27150	14170
213	20241217	180300	26711896700	27150	27150	27150	27150	0
214	20241217	180200	26711896700	27150	27150	27150	27150	0
215	20241217	180100	26711896700	27150	27150	27150	27150	0
216	20241217	180000	26711896700	27150	27150	27150	27150	0
217	20241217	175900	26711896700	27150	27150	27150	27150	0
218	20241217	175800	26711896700	27150	27150	27150	27150	0
219	20241217	175700	26711896700	27150	27150	27150	27150	0
220	20241217	175600	26711896700	27150	27150	27150	27150	0
221	20241217	175500	26711896700	27150	27150	27150	27150	0
222	20241217	175400	26711896700	27150	27150	27150	27150	0
223	20241217	175300	26711896700	27150	27150	27150	27150	0
224	20241217	175200	26711896700	27150	27150	27150	27150	0
225	20241217	175100	26711896700	27150	27150	27150	27150	0
226	20241217	175000	26711896700	27150	27150	27150	27150	0
227	20241217	174900	26711896700	27150	27150	27150	27150	0
228	20241217	174800	26711896700	27150	27150	27150	27150	0
229	20241217	174700	26711896700	27150	27150	27150	27150	0
230	20241217	174600	26711896700	27150	27150	27150	27150	0
231	20241217	174500	26711896700	27150	27150	27150	27150	0
232	20241217	174400	26711896700	27150	27150	27150	27150	0
233	20241217	174300	26711896700	27150	27150	27150	27150	0
234	20241217	174200	26711896700	27150	27150	27150	27150	0
235	20241217	174100	26711896700	27150	27150	27150	27150	0
236	20241217	174000	26711896700	27150	27150	27150	27150	0
237	20241217	173900	26711896700	27150	27150	27150	27150	0
238	20241217	173800	26711896700	27150	27150	27150	27150	0
239	20241217	173700	26711896700	27150	27150	27150	27150	0
240	20241217	173600	26711896700	27150	27150	27150	27150	0
241	20241217	173500	26711896700	27150	27150	27150	27150	0
242	20241217	173400	26711896700	27150	27150	27150	27150	14170
243	20241217	173300	26711896700	27150	27150	27150	27150	0
244	20241217	173200	26711896700	27150	27150	27150	27150	0
245	20241217	173100	26711896700	27150	27150	27150	27150	0
246	20241217	173000	26711896700	27150	27150	27150	27150	0
247	20241217	172900	26711896700	27150	27150	27150	27150	0
248	20241217	172800	26711896700	27150	27150	27150	27150	0
249	20241217	172700	26711896700	27150	27150	27150	27150	0
250	20241217	172600	26711896700	27150	27150	27150	27150	0
251	20241217	172500	26711896700	27150	27150	27150	27150	0
252	20241217	172400	26711896700	27150	27150	27150	27150	0
253	20241217	172300	26711896700	27150	27150	27150	27150	0
254	20241217	172200	26711896700	27150	27150	27150	27150	0
255	20241217	172100	26711896700	27150	27150	27150	27150	0
256	20241217	172000	26711896700	27150	27150	27150	27150	0
257	20241217	171900	26711896700	27150	27150	27150	27150	0
258	20241217	171800	26711896700	27150	27150	27150	27150	0
259	20241217	171700	26711896700	27150	27150	27150	27150	0
260	20241217	171600	26711896700	27150	27150	27150	27150	0
261	20241217	171500	26711896700	27150	27150	27150	27150	0
262	20241217	171400	26711896700	27150	27150	27150	27150	0
263	20241217	171300	26711896700	27150	27150	27150	27150	0
264	20241217	171200	26711896700	27150	27150	27150	27150	0
265	20241217	171100	26711896700	27150	27150	27150	27150	0
266	20241217	171000	26711896700	27150	27150	27150	27150	0
267	20241217	170900	26711896700	27150	27150	27150	27150	0
268	20241217	170800	26711896700	27150	27150	27150	27150	0
269	20241217	170700	26711896700	27150	27150	27150	27150	0
270	20241217	170600	26711896700	27150	27150	27150	27150	0
271	20241217	170500	26711896700	27150	27150	27150	27150	0
272	20241217	170400	26711896700	27150	27150	27150	27150	14170
273	20241217	170300	26711896700	27150	27150	27150	27150	0
274	20241217	170200	26711896700	27150	27150	27150	27150	0
275	20241217	170100	26711896700	27150	27150	27150	27150	0
276	20241217	170000	26711896700	27150	27150	27150	27150	0
277	20241217	165900	26711896700	27150	27150	27150	27150	0
278	20241217	165800	26711896700	27150	27150	27150	27150	0
279	20241217	165700	26711896700	27150	27150	27150	27150	0
280	20241217	165600	26711896700	27150	27150	27150	27150	0
281	20241217	165500	26711896700	27150	27150	27150	27150	0
282	20241217	165400	26711896700	27150	27150	27150	27150	0
283	20241217	165300	26711896700	27150	27150	27150	27150	0
284	20241217	165200	26711896700	27150	27150	27150	27150	0
285	20241217	165100	26711896700	27150	27150	27150	27150	0
286	20241217	165000	26711896700	27150	27150	27150	27150	0
287	20241217	164900	26711896700	27150	27150	27150	27150	0
288	20241217	164800	26711896700	27150	27150	27150	27150	0
289	20241217	164700	26711896700	27150	27150	27150	27150	0
290	20241217	164600	26711896700	27150	27150	27150	27150	0
291	20241217	164500	26711896700	27150	27150	27150	27150	0
292	20241217	164400	26711896700	27150	27150	27150	27150	0
293	20241217	164300	26711896700	27150	27150	27150	27150	0
294	20241217	164200	26711896700	27150	27150	27150	27150	0
295	20241217	164100	26711896700	27150	27150	27150	27150	0
296	20241217	164000	26711896700	27150	27150	27150	27150	0
297	20241217	163900	26711896700	27150	27150	27150	27150	0
298	20241217	163800	26711896700	27150	27150	27150	27150	0
299	20241217	163700	26711896700	27150	27150	27150	27150	0
300	20241217	163600	26711896700	27150	27150	27150	27150	0
301	20241217	163500	26711896700	27150	27150	27150	27150	0
302	20241217	163400	26711896700	27150	27150	27150	27150	14170
303	20241217	163300	26711896700	27150	27150	27150	27150	0
304	20241217	163200	26711896700	27150	27150	27150	27150	0
305	20241217	163100	26711896700	27150	27150	27150	27150	0
306	20241217	163000	26711896700	27150	27150	27150	27150	0
307	20241217	162900	26711896700	27150	27150	27150	27150	0
308	20241217	162800	26711896700	27150	27150	27150	27150	0
309	20241217	162700	26711896700	27150	27150	27150	27150	0
310	20241217	162600	26711896700	27150	27150	27150	27150	0
311	20241217	162500	26711896700	27150	27150	27150	27150	0
312	20241217	162400	26711896700	27150	27150	27150	27150	0
313	20241217	162300	26711896700	27150	27150	27150	27150	0
314	20241217	162200	26711896700	27150	27150	27150	27150	0
315	20241217	162100	26711896700	27150	27150	27150	27150	0
316	20241217	162000	26711896700	27150	27150	27150	27150	0
317	20241217	161900	26711896700	27150	27150	27150	27150	0
318	20241217	161800	26711896700	27150	27150	27150	27150	0
319	20241217	161700	26711896700	27150	27150	27150	27150	0
320	20241217	161600	26711896700	27150	27150	27150	27150	0
321	20241217	161500	26711896700	27150	27150	27150	27150	0
322	20241217	161400	26711896700	27150	27150	27150	27150	0
323	20241217	161300	26711896700	27150	27150	27150	27150	0
324	20241217	161200	26711896700	27150	27150	27150	27150	0
325	20241217	161100	26711896700	27150	27150	27150	27150	0
326	20241217	161000	26711896700	27150	27150	27150	27150	0
327	20241217	160900	26711896700	27150	27150	27150	27150	0
328	20241217	160800	26711896700	27150	27150	27150	27150	0
329	20241217	160700	26711896700	27150	27150	27150	27150	0
330	20241217	160600	26711896700	27150	27150	27150	27150	0
331	20241217	160500	26711896700	27150	27150	27150	27150	0
332	20241217	160400	26711896700	27150	27150	27150	27150	14170
333	20241217	160300	26711896700	27150	27150	27150	27150	0
334	20241217	160200	26711896700	27150	27150	27150	27150	0
335	20241217	160100	26711896700	27150	27150	27150	27150	0
336	20241217	160000	26711896700	27150	27150	27150	27150	0
337	20241217	155900	26711896700	27150	27150	27150	27150	0
338	20241217	155800	26711896700	27150	27150	27150	27150	0
339	20241217	155700	26711896700	27150	27150	27150	27150	0
340	20241217	155600	26711896700	27150	27150	27150	27150	0
341	20241217	155500	26711896700	27150	27150	27150	27150	0
342	20241217	155400	26711896700	27150	27150	27150	27150	0
343	20241217	155300	26711896700	27150	27150	27150	27150	0
344	20241217	155200	26711896700	27150	27150	27150	27150	0
345	20241217	155100	26711896700	27150	27150	27150	27150	0
346	20241217	155000	26711896700	27150	27150	27150	27150	0
347	20241217	154900	26711896700	27150	27150	27150	27150	0
348	20241217	154800	26711896700	27150	27150	27150	27150	0
349	20241217	154700	26711896700	27150	27150	27150	27150	0
350	20241217	154600	26711896700	27150	27150	27150	27150	0
351	20241217	154500	26711896700	27150	27150	27150	27150	0
352	20241217	154400	26711896700	27150	27150	27150	27150	0
353	20241217	154300	26711896700	27150	27150	27150	27150	0
354	20241217	154200	26711896700	27150	27150	27150	27150	0
355	20241217	154100	26711896700	27150	27150	27150	27150	0
356	20241217	154000	26711896700	27150	27150	27150	27150	0
357	20241217	153900	26711896700	27150	27150	27150	27150	0
358	20241217	153800	26711896700	27150	27150	27150	27150	0
359	20241217	153700	26711896700	27150	27150	27150	27150	0
360	20241217	153600	26711896700	27150	27150	27150	27150	0
361	20241217	153500	26711896700	27150	27150	27150	27150	0
362	20241217	153400	26711896700	27150	27150	27150	27150	14170
363	20241217	153300	26711896700	27150	27150	27150	27150	0
364	20241217	153200	26711896700	27150	27150	27150	27150	0
365	20241217	153100	26711896700	27150	27150	27150	27150	0
366	20241217	153000	26711896700	27150	27150	27150	27150	14170
367	20241217	152900	26327181200	27150	27150	27150	27150	0
368	20241217	152800	26327181200	27150	27150	27150	27150	0
369	20241217	152700	26327181200	27150	27150	27150	27150	0
370	20241217	152600	26327181200	27150	27150	27150	27150	0
371	20241217	152500	26327181200	27150	27150	27150	27150	0
372	20241217	152400	26327181200	27150	27150	27150	27150	0
373	20241217	152300	26327181200	27150	27150	27150	27150	0
374	20241217	152200	26327181200	27150	27150	27150	27150	0
375	20241217	152100	26327181200	27150	27150	27150	27150	0
376	20241217	152000	26327181200	27150	27150	27150	27150	0
377	20241217	151900	26327181200	27150	27100	27150	27100	3459
378	20241217	151800	26233360350	27150	27100	27150	27100	1849
379	20241217	151700	26183241300	27150	27100	27150	27100	948
380	20241217	151600	26157522450	27150	27100	27150	27100	3982
381	20241217	151500	26049454400	27100	27100	27150	27100	2888
382	20241217	151400	25971168050	27100	27150	27150	27100	1379
383	20241217	151300	25933766700	27150	27150	27150	27100	837
384	20241217	151200	25911055450	27150	27150	27150	27100	1904
385	20241217	151100	25859442050	27100	27150	27150	27100	1440
386	20241217	151000	25820359800	27150	27150	27150	27100	1937
387	20241217	150900	25767846800	27100	27100	27150	27050	867
388	20241217	150800	25744337950	27100	27150	27150	27050	1039
389	20241217	150700	25716174550	27100	27150	27150	27050	5785
390	20241217	150600	25559385350	27150	27150	27150	27100	2280
391	20241217	150500	25497566000	27100	27150	27150	27100	2219
392	20241217	150400	25437411100	27150	27100	27150	27100	1257
393	20241217	150300	25403336000	27100	27150	27150	27100	904
394	20241217	150200	25378809800	27150	27150	27150	27100	1003
395	20241217	150100	25351618450	27150	27100	27150	27100	1083
396	20241217	150000	25322256700	27100	27150	27150	27100	836
397	20241217	145900	25299591650	27150	27100	27150	27050	1698
398	20241217	145800	25253560850	27100	27100	27100	27050	1054
399	20241217	145700	25225016550	27050	27100	27150	27050	328
400	20241217	145600	25216127600	27100	27150	27150	27100	1723
401	20241217	145500	25169420400	27100	27150	27150	27100	1063
402	20241217	145400	25140601950	27150	27200	27200	27150	2133
403	20241217	145300	25082663800	27200	27200	27200	27150	1534
404	20241217	145200	25040982200	27200	27200	27200	27150	858
405	20241217	145100	25017646600	27150	27200	27200	27150	1450
406	20241217	145000	24978208100	27200	27200	27200	27150	1092
407	20241217	144900	24948513950	27200	27200	27200	27150	622
408	20241217	144800	24931601300	27150	27200	27200	27150	865
409	20241217	144700	24908106900	27150	27200	27200	27150	775
410	20241217	144600	24887049900	27150	27150	27200	27150	617
411	20241217	144500	24870269800	27200	27200	27200	27150	494
412	20241217	144400	24856840950	27150	27200	27200	27150	301
413	20241217	144300	24848655500	27200	27200	27200	27150	349
414	20241217	144200	24839164300	27150	27200	27200	27150	733
415	20241217	144100	24819255200	27150	27200	27200	27150	1015
416	20241217	144000	24791667100	27150	27100	27200	27100	1413
417	20241217	143900	24753278250	27100	27150	27150	27100	615
418	20241217	143800	24736593350	27150	27150	27150	27100	301
419	20241217	143700	24728423950	27100	27100	27150	27100	317
420	20241217	143600	24719826700	27100	27150	27150	27100	770
421	20241217	143500	24698942150	27100	27150	27200	27100	1235
422	20241217	143400	24665411000	27200	27200	27200	27100	763
423	20241217	143300	24644686250	27150	27200	27200	27100	324
424	20241217	143200	24635878000	27200	27200	27200	27100	410
425	20241217	143100	24624740850	27200	27200	27250	27100	1757
426	20241217	143000	24576981750	27250	27150	27250	27150	2798
427	20241217	142900	24500892700	27150	27200	27200	27100	2974
428	20241217	142800	24420197550	27200	27200	27200	27150	535
429	20241217	142700	24405664100	27200	27200	27200	27150	588
430	20241217	142600	24389682650	27150	27150	27200	27150	417
431	20241217	142500	24378348200	27150	27200	27200	27150	1219
432	20241217	142400	24345246250	27200	27200	27200	27150	261
433	20241217	142300	24338148700	27200	27200	27200	27150	453
434	20241217	142200	24325839550	27200	27100	27200	27100	326
435	20241217	142100	24316988400	27100	27150	27150	27100	693
436	20241217	142000	24298173950	27100	27100	27150	27100	2945
437	20241217	141900	24218237300	27100	27050	27100	27050	1970
438	20241217	141800	24164870650	27050	27100	27100	27050	608
439	20241217	141700	24148412450	27100	27100	27150	27050	1057
440	20241217	141600	24119787200	27150	27150	27150	27100	1134
441	20241217	141500	24089035900	27150	27150	27150	27100	587
442	20241217	141400	24073111150	27100	27100	27150	27100	905
443	20241217	141300	24048563900	27100	27150	27150	27100	1208
444	20241217	141200	24015820950	27100	27150	27200	27100	1318
445	20241217	141100	23980038050	27200	27200	27200	27150	534
446	20241217	141000	23965518200	27150	27200	27200	27150	1361
447	20241217	140900	23928504500	27200	27200	27200	27150	338
448	20241217	140800	23919314300	27200	27200	27200	27150	600
449	20241217	140700	23903005750	27200	27200	27200	27150	1740
450	20241217	140600	23855677800	27200	27200	27200	27150	1996
451	20241217	140500	23801391150	27150	27200	27200	27150	1751
452	20241217	140400	23753819000	27200	27200	27200	27150	839
453	20241217	140300	23731018600	27150	27200	27200	27150	1541
454	20241217	140200	23689169900	27200	27150	27200	27150	1287
455	20241217	140100	23654180600	27200	27200	27200	27150	1815
456	20241217	140000	23604848600	27200	27200	27200	27150	1938
457	20241217	135900	23552145000	27200	27150	27200	27150	221
458	20241217	135800	23546139350	27150	27200	27200	27150	1806
459	20241217	135700	23497035450	27150	27150	27200	27150	5103
460	20241217	135600	23358476650	27100	27150	27150	27100	235
461	20241217	135500	23352098400	27100	27100	27150	27100	355
462	20241217	135400	23342467450	27150	27150	27150	27100	328
463	20241217	135300	23333575700	27150	27150	27150	27100	655
464	20241217	135200	23315812500	27150	27100	27150	27050	698
465	20241217	135100	23296898400	27100	27100	27100	27050	1330
466	20241217	135000	23260856550	27100	27100	27100	27050	503
467	20241217	134900	23247232000	27100	27100	27100	27100	248
468	20241217	134800	23240511200	27100	27100	27100	27050	926
469	20241217	134700	23215441850	27100	27100	27100	27050	424
470	20241217	134600	23203957800	27050	27100	27100	27050	300
471	20241217	134500	23195829250	27100	27150	27150	27050	687
472	20241217	134400	23177212950	27150	27150	27150	27100	794
473	20241217	134300	23155692100	27100	27150	27150	27100	1419
474	20241217	134200	23117225300	27150	27150	27150	27100	292
475	20241217	134100	23109303700	27150	27100	27150	27100	1718
476	20241217	134000	23062725550	27100	27100	27150	27100	774
477	20241217	133900	23041717050	27100	27100	27150	27100	330
478	20241217	133800	23032768300	27100	27150	27150	27100	425
479	20241217	133700	23021240200	27100	27150	27150	27100	637
480	20241217	133600	23003953200	27150	27200	27200	27150	231
481	20241217	133500	22997671550	27200	27150	27200	27150	1642
482	20241217	133400	22953084000	27150	27100	27150	27100	1388
483	20241217	133300	22915400850	27100	27150	27200	27100	290
484	20241217	133200	22907537750	27150	27200	27200	27150	914
485	20241217	133100	22882714700	27200	27200	27200	27150	1509
486	20241217	133000	22841740850	27200	27200	27200	27150	456
487	20241217	132900	22829352700	27200	27150	27200	27150	1208
488	20241217	132800	22796498050	27150	27150	27200	27150	621
489	20241217	132700	22779636650	27150	27100	27150	27100	1283
490	20241217	132600	22744807300	27150	27200	27200	27050	1739
491	20241217	132500	22697665000	27150	27200	27200	27100	523
492	20241217	132400	22683470550	27150	27150	27200	27100	633
493	20241217	132300	22666278350	27150	27150	27200	27150	961
494	20241217	132200	22640160000	27150	27150	27200	27100	834
495	20241217	132100	22617526650	27100	27150	27200	27100	627
496	20241217	132000	22600503250	27150	27200	27200	27100	4314
497	20241217	131900	22483310600	27150	27250	27300	27150	4034
498	20241217	131800	22373509550	27250	27200	27300	27200	14432
499	20241217	131700	21980392400	27200	27100	27200	27100	5539
500	20241217	131600	21829826300	27100	27200	27200	27100	2364
501	20241217	131500	21765654400	27200	27150	27200	27100	2072
502	20241217	131400	21709385900	27200	27100	27200	27050	14470
503	20241217	131300	21316835300	27050	27050	27100	27050	2163
504	20241217	131200	21258325950	27100	27050	27100	27050	1288
505	20241217	131100	21223463950	27000	27100	27100	27000	1471
506	20241217	131000	21183668050	27100	27100	27100	27050	2317
507	20241217	130900	21120910750	27100	26950	27100	26950	14166
508	20241217	130800	20738176700	26950	26950	26950	26950	559
509	20241217	130700	20723111650	26950	26900	26950	26900	1192
510	20241217	130600	20690995600	26900	26950	26950	26900	155
511	20241217	130500	20686819400	26950	26950	26950	26950	1705
512	20241217	130400	20640869650	26950	26950	26950	26900	777
513	20241217	130300	20619935150	26900	26950	26950	26900	46
514	20241217	130200	20618696700	26900	26950	26950	26900	920
515	20241217	130100	20593903000	26950	26950	26950	26900	1031
516	20241217	130000	20566131150	26950	26900	26950	26850	1778
517	20241217	125900	20518286300	26850	26850	26900	26800	803
518	20241217	125800	20496728150	26800	26850	26850	26800	89
519	20241217	125700	20494342400	26800	26850	26850	26800	305
520	20241217	125600	20486160800	26850	26800	26850	26800	665
521	20241217	125500	20468331300	26800	26850	26850	26800	163
522	20241217	125400	20463957850	26850	26800	26850	26800	502
523	20241217	125300	20450497000	26850	26800	26850	26800	358
524	20241217	125200	20440887150	26850	26850	26850	26850	145
525	20241217	125100	20436993900	26850	26850	26850	26800	222
526	20241217	125000	20431036950	26850	26800	26850	26800	100
527	20241217	124900	20428352750	26850	26850	26850	26800	178
528	20241217	124800	20423577100	26800	26850	26850	26800	259
529	20241217	124700	20416623450	26850	26850	26850	26850	145
530	20241217	124600	20412730200	26850	26850	26850	26850	119
531	20241217	124500	20409535050	26800	26850	26850	26800	830
532	20241217	124400	20387288150	26850	26850	26850	26850	105
533	20241217	124300	20384468900	26800	26800	26850	26800	363
534	20241217	124200	20374732850	26850	26800	26850	26800	432
535	20241217	124100	20363133700	26850	26850	26850	26800	146
536	20241217	124000	20359216150	26850	26900	26900	26800	212
537	20241217	123900	20353526350	26850	26850	26900	26850	141
538	20241217	123800	20349736950	26800	26900	26900	26800	450
539	20241217	123700	20337666950	26900	26900	26900	26850	75
540	20241217	123600	20335650100	26900	26850	26900	26800	600
541	20241217	123500	20319527700	26850	26900	26900	26850	43
542	20241217	123400	20318371400	26900	26900	26900	26800	1189
543	20241217	123300	20286456300	26900	26900	26900	26850	692
544	20241217	123200	20267865000	26900	26850	26900	26850	1943
545	20241217	123100	20215604600	26850	26850	26850	26800	267
546	20241217	123000	20208436250	26800	26900	26900	26800	223
547	20241217	122900	20202442150	26900	26850	26900	26850	86
548	20241217	122800	20200132200	26900	26900	26900	26800	246
549	20241217	122700	20193519350	26850	26850	26900	26850	461
550	20241217	122600	20181139350	26850	26800	26850	26800	740
551	20241217	122500	20161280450	26850	26800	26850	26800	231
552	20241217	122400	20155086800	26900	26900	26900	26800	122
553	20241217	122300	20151813950	26900	26900	26900	26900	346
554	20241217	122200	20142506550	26800	26850	26900	26800	701
555	20241217	122100	20123710200	26850	26850	26900	26850	124
556	20241217	122000	20120375400	26850	26900	26900	26800	495
557	20241217	121900	20107084300	26900	26900	26900	26850	180
558	20241217	121800	20102243600	26900	26850	26900	26850	868
559	20241217	121700	20078908650	26850	26850	26900	26850	665
560	20241217	121600	20061051700	26850	26800	26850	26800	572
561	20241217	121500	20045697150	26800	26850	26850	26800	670
562	20241217	121400	20027738350	26850	26850	26850	26800	158
563	20241217	121300	20023499400	26850	26800	26850	26800	492
564	20241217	121200	20010300400	26850	26850	26850	26800	708
565	20241217	121100	19991292900	26850	26800	26850	26800	158
566	20241217	121000	19987054350	26800	26800	26800	26750	1075
567	20241217	120900	19958264350	26800	26800	26850	26800	236
568	20241217	120800	19951939450	26800	26800	26800	26800	174
569	20241217	120700	19947276250	26800	26800	26800	26750	155
570	20241217	120600	19943122500	26800	26800	26800	26750	220
571	20241217	120500	19937231350	26800	26750	26800	26750	150
572	20241217	120400	19933212100	26800	26750	26800	26750	1313
573	20241217	120300	19898073150	26800	26800	26800	26750	327
574	20241217	120200	19889310050	26800	26850	26850	26800	1092
575	20241217	120100	19860043400	26850	26800	26850	26750	1444
576	20241217	120000	19821342150	26800	26800	26800	26750	349
577	20241217	115900	19811994950	26800	26750	26800	26750	535
578	20241217	115800	19797682700	26750	26700	26750	26700	1810
579	20241217	115700	19749266850	26750	26750	26750	26700	2225
580	20241217	115600	19689830450	26750	26800	26800	26750	3729
581	20241217	115500	19590073650	26750	26800	26800	26750	1016
582	20241217	115400	19562853750	26850	26800	26850	26800	267
583	20241217	115300	19555697200	26800	26850	26850	26800	1068
584	20241217	115200	19527063450	26850	26850	26900	26800	3287
585	20241217	115100	19438814300	26850	26900	26900	26850	671
586	20241217	115000	19420791900	26900	26900	26900	26850	1224
587	20241217	114900	19387919550	26900	26900	26900	26900	269
588	20241217	114800	19380683450	26900	26900	26900	26850	162
589	20241217	114700	19376326350	26900	26900	26900	26900	167
590	20241217	114600	19371834050	26900	26850	26900	26850	1060
591	20241217	114500	19343347450	26850	26850	26900	26850	1312
592	20241217	114400	19308112750	26900	26850	26900	26800	568
593	20241217	114300	19292861350	26850	26900	26900	26850	327
594	20241217	114200	19284076900	26900	26900	26900	26850	322
595	20241217	114100	19275426100	26900	26850	26900	26850	974
596	20241217	114000	19249272200	26900	26850	26900	26850	414
597	20241217	113900	19238150900	26900	26850	26900	26800	1478
598	20241217	113800	19198482300	26850	26850	26900	26850	468
599	20241217	113700	19185900300	26900	26850	26900	26850	208
600	20241217	113600	19180308250	26850	26850	26900	26850	277
601	20241217	113500	19172863100	26850	26800	26900	26800	484
602	20241217	113400	19159872650	26800	26800	26800	26800	107
603	20241217	113300	19157005050	26800	26800	26850	26750	462
604	20241217	113200	19144621350	26800	26800	26800	26750	1388
605	20241217	113100	19107465850	26800	26800	26800	26750	422
606	20241217	113000	19096156300	26800	26800	26800	26750	392
607	20241217	112900	19085655550	26800	26850	26850	26800	1327
608	20241217	112800	19050081000	26800	26850	26850	26800	274
609	20241217	112700	19042724400	26850	26800	26850	26750	261
610	20241217	112600	19035726550	26800	26750	26800	26750	584
611	20241217	112500	19020077850	26800	26800	26800	26750	826
612	20241217	112400	18997942550	26800	26750	26800	26750	126
613	20241217	112300	18994566550	26800	26800	26800	26750	306
614	20241217	112200	18986378600	26800	26750	26800	26750	714
615	20241217	112100	18967261400	26750	26800	26800	26750	1127
616	20241217	112000	18937059250	26800	26750	26800	26750	172
617	20241217	111900	18932452450	26800	26800	26800	26750	623
618	20241217	111800	18915783750	26750	26800	26800	26750	399
619	20241217	111700	18905091750	26800	26800	26850	26800	654
620	20241217	111600	18887560150	26800	26800	26800	26750	787
621	20241217	111500	18866488900	26750	26800	26800	26750	221
622	20241217	111400	18860566750	26800	26800	26850	26800	873
623	20241217	111300	18837163950	26850	26800	26850	26800	454
624	20241217	111200	18824990550	26850	26850	26850	26800	234
625	20241217	111100	18818713700	26850	26850	26850	26850	176
626	20241217	111000	18813988100	26850	26800	26850	26800	33
627	20241217	110900	18813102650	26850	26800	26850	26800	735
628	20241217	110800	18793397950	26800	26800	26850	26800	768
629	20241217	110700	18772808800	26800	26850	26850	26800	770
630	20241217	110600	18752159550	26850	26850	26850	26800	98
631	20241217	110500	18749528350	26800	26850	26850	26800	144
632	20241217	110400	18745667450	26900	26850	26900	26850	501
633	20241217	110300	18732203450	26850	26750	26850	26750	1047
634	20241217	110200	18704121450	26750	26750	26800	26700	2407
635	20241217	110100	18639701600	26750	26800	26800	26700	4243
636	20241217	110000	18526202600	26800	26800	26850	26800	786
637	20241217	105900	18505136650	26800	26800	26850	26750	527
638	20241217	105800	18491005500	26800	26850	26850	26800	975
639	20241217	105700	18464862200	26800	26750	26800	26750	4126
640	20241217	105600	18354454600	26750	26800	26800	26750	418
641	20241217	105500	18343263600	26800	26800	26850	26800	5251
642	20241217	105400	18202526700	26800	26850	26850	26800	2218
643	20241217	105300	18143077550	26850	26900	26900	26800	4850
644	20241217	105200	18012931600	26850	26900	26900	26850	21
645	20241217	105100	18012367250	26950	26950	26950	26850	2963
646	20241217	105000	17932686800	26950	26950	26950	26950	186
647	20241217	104900	17927674100	26950	27000	27000	26900	2110
648	20241217	104800	17870825900	27000	27000	27000	26950	977
649	20241217	104700	17844447150	27000	27000	27000	26950	913
650	20241217	104600	17819796350	26950	27000	27000	26950	209
651	20241217	104500	17814155900	27000	27000	27000	27000	511
652	20241217	104400	17800358900	27000	27000	27050	27000	770
653	20241217	104300	17779548200	27000	27050	27050	27000	3086
654	20241217	104200	17696213400	27050	26950	27050	26950	5482
655	20241217	104100	17548189700	27000	26900	27000	26900	2303
656	20241217	104000	17486131800	26950	26900	26950	26850	1264
657	20241217	103900	17452100450	26950	26900	26950	26900	217
658	20241217	103800	17446256600	26900	26900	26900	26900	299
659	20241217	103700	17438213500	26950	26900	26950	26900	541
660	20241217	103600	17423657950	26900	26850	26900	26850	1103
661	20241217	103500	17393989300	26900	26850	26900	26800	486
662	20241217	103400	17380943000	26850	26850	26900	26850	1007
663	20241217	103300	17353882250	26900	26850	26900	26850	325
664	20241217	103200	17345153900	26800	26850	26900	26800	2783
665	20241217	103100	17270466350	26900	26850	26900	26850	978
666	20241217	103000	17244197350	26850	26900	26900	26850	994
667	20241217	102900	17217469350	26900	26900	26950	26900	514
668	20241217	102800	17203629900	26900	26950	26950	26900	266
669	20241217	102700	17196474250	26900	26950	26950	26900	207
670	20241217	102600	17190898500	26900	26900	26950	26900	223
671	20241217	102500	17184892200	26950	26900	26950	26850	113
672	20241217	102400	17181850200	26900	26900	26950	26900	595
673	20241217	102300	17165840050	26950	26900	26950	26850	1163
674	20241217	102200	17134588700	26900	26900	26900	26850	325
675	20241217	102100	17125851100	26900	26850	26900	26850	596
676	20241217	102000	17109823350	26850	26900	26950	26850	1024
677	20241217	101900	17082280850	26900	26950	26950	26900	717
678	20241217	101800	17062982000	26900	26850	26950	26850	2394
679	20241217	101700	16998530300	26850	26850	26900	26850	175
680	20241217	101600	16993828100	26850	26900	26950	26850	414
681	20241217	101500	16982692600	26900	26900	26900	26850	1312
682	20241217	101400	16947447150	26900	26900	26900	26850	380
683	20241217	101300	16937235000	26900	26850	26900	26850	1175
684	20241217	101200	16905667400	26800	26850	26850	26800	558
685	20241217	101100	16890702550	26850	26900	26900	26800	3730
686	20241217	101000	16790446500	26900	26850	26900	26850	1244
687	20241217	100900	16757003300	26850	26950	26950	26850	581
688	20241217	100800	16741371950	26950	26900	26950	26900	423
689	20241217	100700	16729993150	26850	26900	26900	26850	1292
690	20241217	100600	16695243650	26850	26850	26900	26850	680
691	20241217	100500	16676976500	26850	26850	26900	26800	1175
692	20241217	100400	16645431250	26800	26750	26850	26750	3847
693	20241217	100300	16542339250	26750	26750	26800	26700	4774
694	20241217	100200	16414673500	26750	26900	26900	26750	6223
695	20241217	100100	16247928750	26900	26900	26900	26850	358
696	20241217	100000	16238310200	26850	26850	26900	26850	1954
697	20241217	095900	16185826000	26850	26850	26900	26850	444
698	20241217	095800	16173895050	26850	26850	26900	26800	4779
699	20241217	095700	16045628900	26850	26900	26900	26850	3234
700	20241217	095600	15958783950	26900	26900	26900	26850	372
701	20241217	095500	15948791400	26850	26900	26900	26850	1942
702	20241217	095400	15896588450	26950	27000	27000	26900	5387
703	20241217	095300	15751469550	26950	27000	27000	26950	700
704	20241217	095200	15732577750	27000	27000	27000	26950	1601
705	20241217	095100	15689364950	27000	27000	27000	26950	753
706	20241217	095000	15669043600	27000	27050	27050	26950	1305
707	20241217	094900	15633807150	27050	27000	27050	26950	3048
708	20241217	094800	15551514450	26950	27000	27000	26950	885
709	20241217	094700	15527651800	26950	26900	26950	26900	2339
710	20241217	094600	15464619350	26950	26900	26950	26900	488
711	20241217	094500	15451489600	26950	26900	26950	26900	776
712	20241217	094400	15430585450	26900	26900	26950	26900	1462
713	20241217	094300	15391231250	26950	26900	26950	26900	2037
714	20241217	094200	15336390450	26900	26800	26950	26800	1760
715	20241217	094100	15289049000	26800	26900	26950	26800	3495
716	20241217	094000	15195148150	26900	26800	26900	26800	2225
717	20241217	093900	15135368550	26800	26800	26850	26700	7046
718	20241217	093800	14946750250	26750	26950	26950	26750	21987
719	20241217	093700	14357020550	26950	26950	26950	26900	617
720	20241217	093600	14340400600	26900	26950	27000	26900	2116
721	20241217	093500	14283374900	26950	26950	27000	26900	3509
722	20241217	093400	14188810800	27000	27000	27050	26900	5298
723	20241217	093300	14045922250	27000	27050	27100	26950	4193
724	20241217	093200	13932685700	27050	27100	27100	27000	7937
725	20241217	093100	13717956900	27100	27100	27150	27050	2263
726	20241217	093000	13656632900	27100	27100	27100	27000	10128
727	20241217	092900	13382898750	27100	27050	27150	27000	1712
728	20241217	092800	13336518100	27050	27200	27200	26950	12447
729	20241217	092700	12999695750	27200	27150	27200	27100	5781
730	20241217	092600	12842722350	27150	27050	27150	27050	5120
731	20241217	092500	12703992550	27050	27000	27050	27000	4256
732	20241217	092400	12588913350	27050	27000	27050	26950	2772
733	20241217	092300	12514066300	26950	27100	27150	26950	5702
734	20241217	092200	12359881300	27100	27200	27200	27050	3660
735	20241217	092100	12260605350	27200	26950	27200	26900	13538
736	20241217	092000	11894571300	26950	27300	27300	26950	26061
737	20241217	091900	11187869950	27250	27350	27350	27250	6396
738	20241217	091800	11013175650	27300	27350	27350	27250	6744
739	20241217	091700	10829138100	27300	27350	27400	27250	6248
740	20241217	091600	10658320150	27350	27300	27350	27150	21450
741	20241217	091500	10073420000	27250	27450	27450	27250	18067
742	20241217	091400	9579487600	27400	27450	27450	27350	10217
743	20241217	091300	9299517450	27450	27400	27550	27250	37159
744	20241217	091200	8279757800	27400	27350	27500	27300	40424
745	20241217	091100	7171642650	27400	27150	27450	27100	53699
746	20241217	091000	5703067100	27100	27150	27300	27050	29308
747	20241217	090900	4906244600	27100	27200	27250	27100	29540
748	20241217	090800	4103561400	27150	26950	27200	26950	36999
749	20241217	090700	3101858900	27000	26850	27000	26850	19232
750	20241217	090600	2583134200	26900	26750	26900	26750	16755
751	20241217	090500	2133396950	26750	26700	26800	26650	8345
752	20241217	090400	1910403150	26700	26700	26750	26650	3042
753	20241217	090300	1829226550	26700	26800	26850	26650	8647
754	20241217	090200	1598166350	26800	26800	26950	26750	27136
755	20241217	090100	869007650	26750	26450	26800	26450	20492
756	20241217	090000	322656500	26550	26400	26550	26300	12203