KissMeData/457190/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	215000	10815214450	32400	32400	32400	32400	6642
3	20241204	214900	10815214450	32400	32400	32400	32400	0
4	20241204	214800	10815214450	32400	32400	32400	32400	0
5	20241204	214700	10815214450	32400	32400	32400	32400	0
6	20241204	214600	10815214450	32400	32400	32400	32400	0
7	20241204	214500	10815214450	32400	32400	32400	32400	0
8	20241204	214400	10815214450	32400	32400	32400	32400	0
9	20241204	214300	10815214450	32400	32400	32400	32400	0
10	20241204	214200	10815214450	32400	32400	32400	32400	0
11	20241204	214100	10815214450	32400	32400	32400	32400	0
12	20241204	214000	10815214450	32400	32400	32400	32400	0
13	20241204	213900	10815214450	32400	32400	32400	32400	0
14	20241204	213800	10815214450	32400	32400	32400	32400	0
15	20241204	213700	10815214450	32400	32400	32400	32400	0
16	20241204	213600	10815214450	32400	32400	32400	32400	0
17	20241204	213500	10815214450	32400	32400	32400	32400	0
18	20241204	213400	10815214450	32400	32400	32400	32400	0
19	20241204	213300	10815214450	32400	32400	32400	32400	0
20	20241204	213200	10815214450	32400	32400	32400	32400	0
21	20241204	213100	10815214450	32400	32400	32400	32400	0
22	20241204	213000	10815214450	32400	32400	32400	32400	0
23	20241204	212900	10815214450	32400	32400	32400	32400	0
24	20241204	212800	10815214450	32400	32400	32400	32400	0
25	20241204	212700	10815214450	32400	32400	32400	32400	0
26	20241204	212600	10815214450	32400	32400	32400	32400	0
27	20241204	212500	10815214450	32400	32400	32400	32400	0
28	20241204	212400	10815214450	32400	32400	32400	32400	0
29	20241204	212300	10815214450	32400	32400	32400	32400	0
30	20241204	212200	10815214450	32400	32400	32400	32400	0
31	20241204	212100	10815214450	32400	32400	32400	32400	0
32	20241204	212000	10815214450	32400	32400	32400	32400	6642
33	20241204	211900	10815214450	32400	32400	32400	32400	0
34	20241204	211800	10815214450	32400	32400	32400	32400	0
35	20241204	211700	10815214450	32400	32400	32400	32400	0
36	20241204	211600	10815214450	32400	32400	32400	32400	0
37	20241204	211500	10815214450	32400	32400	32400	32400	0
38	20241204	211400	10815214450	32400	32400	32400	32400	0
39	20241204	211300	10815214450	32400	32400	32400	32400	0
40	20241204	211200	10815214450	32400	32400	32400	32400	0
41	20241204	211100	10815214450	32400	32400	32400	32400	0
42	20241204	211000	10815214450	32400	32400	32400	32400	0
43	20241204	210900	10815214450	32400	32400	32400	32400	0
44	20241204	210800	10815214450	32400	32400	32400	32400	0
45	20241204	210700	10815214450	32400	32400	32400	32400	0
46	20241204	210600	10815214450	32400	32400	32400	32400	0
47	20241204	210500	10815214450	32400	32400	32400	32400	0
48	20241204	210400	10815214450	32400	32400	32400	32400	0
49	20241204	210300	10815214450	32400	32400	32400	32400	0
50	20241204	210200	10815214450	32400	32400	32400	32400	0
51	20241204	210100	10815214450	32400	32400	32400	32400	0
52	20241204	210000	10815214450	32400	32400	32400	32400	0
53	20241204	205900	10815214450	32400	32400	32400	32400	0
54	20241204	205800	10815214450	32400	32400	32400	32400	0
55	20241204	205700	10815214450	32400	32400	32400	32400	0
56	20241204	205600	10815214450	32400	32400	32400	32400	0
57	20241204	205500	10815214450	32400	32400	32400	32400	0
58	20241204	205400	10815214450	32400	32400	32400	32400	0
59	20241204	205300	10815214450	32400	32400	32400	32400	0
60	20241204	205200	10815214450	32400	32400	32400	32400	0
61	20241204	205100	10815214450	32400	32400	32400	32400	0
62	20241204	205000	10815214450	32400	32400	32400	32400	6642
63	20241204	204900	10815214450	32400	32400	32400	32400	0
64	20241204	204800	10815214450	32400	32400	32400	32400	0
65	20241204	204700	10815214450	32400	32400	32400	32400	0
66	20241204	204600	10815214450	32400	32400	32400	32400	0
67	20241204	204500	10815214450	32400	32400	32400	32400	0
68	20241204	204400	10815214450	32400	32400	32400	32400	0
69	20241204	204300	10815214450	32400	32400	32400	32400	0
70	20241204	204200	10815214450	32400	32400	32400	32400	0
71	20241204	204100	10815214450	32400	32400	32400	32400	0
72	20241204	204000	10815214450	32400	32400	32400	32400	0
73	20241204	203900	10815214450	32400	32400	32400	32400	0
74	20241204	203800	10815214450	32400	32400	32400	32400	0
75	20241204	203700	10815214450	32400	32400	32400	32400	0
76	20241204	203600	10815214450	32400	32400	32400	32400	0
77	20241204	203500	10815214450	32400	32400	32400	32400	0
78	20241204	203400	10815214450	32400	32400	32400	32400	0
79	20241204	203300	10815214450	32400	32400	32400	32400	0
80	20241204	203200	10815214450	32400	32400	32400	32400	0
81	20241204	203100	10815214450	32400	32400	32400	32400	0
82	20241204	203000	10815214450	32400	32400	32400	32400	0
83	20241204	202900	10815214450	32400	32400	32400	32400	0
84	20241204	202800	10815214450	32400	32400	32400	32400	0
85	20241204	202700	10815214450	32400	32400	32400	32400	0
86	20241204	202600	10815214450	32400	32400	32400	32400	0
87	20241204	202500	10815214450	32400	32400	32400	32400	0
88	20241204	202400	10815214450	32400	32400	32400	32400	0
89	20241204	202300	10815214450	32400	32400	32400	32400	0
90	20241204	202200	10815214450	32400	32400	32400	32400	0
91	20241204	202100	10815214450	32400	32400	32400	32400	0
92	20241204	202000	10815214450	32400	32400	32400	32400	6642
93	20241204	201900	10815214450	32400	32400	32400	32400	0
94	20241204	201800	10815214450	32400	32400	32400	32400	0
95	20241204	201700	10815214450	32400	32400	32400	32400	0
96	20241204	201600	10815214450	32400	32400	32400	32400	0
97	20241204	201500	10815214450	32400	32400	32400	32400	0
98	20241204	201400	10815214450	32400	32400	32400	32400	0
99	20241204	201300	10815214450	32400	32400	32400	32400	0
100	20241204	201200	10815214450	32400	32400	32400	32400	0
101	20241204	201100	10815214450	32400	32400	32400	32400	0
102	20241204	201000	10815214450	32400	32400	32400	32400	0
103	20241204	200900	10815214450	32400	32400	32400	32400	0
104	20241204	200800	10815214450	32400	32400	32400	32400	0
105	20241204	200700	10815214450	32400	32400	32400	32400	0
106	20241204	200600	10815214450	32400	32400	32400	32400	0
107	20241204	200500	10815214450	32400	32400	32400	32400	0
108	20241204	200400	10815214450	32400	32400	32400	32400	0
109	20241204	200300	10815214450	32400	32400	32400	32400	0
110	20241204	200200	10815214450	32400	32400	32400	32400	0
111	20241204	200100	10815214450	32400	32400	32400	32400	0
112	20241204	200000	10815214450	32400	32400	32400	32400	0
113	20241204	195900	10815214450	32400	32400	32400	32400	0
114	20241204	195800	10815214450	32400	32400	32400	32400	0
115	20241204	195700	10815214450	32400	32400	32400	32400	0
116	20241204	195600	10815214450	32400	32400	32400	32400	0
117	20241204	195500	10815214450	32400	32400	32400	32400	0
118	20241204	195400	10815214450	32400	32400	32400	32400	0
119	20241204	195300	10815214450	32400	32400	32400	32400	0
120	20241204	195200	10815214450	32400	32400	32400	32400	0
121	20241204	195100	10815214450	32400	32400	32400	32400	0
122	20241204	195000	10815214450	32400	32400	32400	32400	6642
123	20241204	194900	10815214450	32400	32400	32400	32400	0
124	20241204	194800	10815214450	32400	32400	32400	32400	0
125	20241204	194700	10815214450	32400	32400	32400	32400	0
126	20241204	194600	10815214450	32400	32400	32400	32400	0
127	20241204	194500	10815214450	32400	32400	32400	32400	0
128	20241204	194400	10815214450	32400	32400	32400	32400	0
129	20241204	194300	10815214450	32400	32400	32400	32400	0
130	20241204	194200	10815214450	32400	32400	32400	32400	0
131	20241204	194100	10815214450	32400	32400	32400	32400	0
132	20241204	194000	10815214450	32400	32400	32400	32400	0
133	20241204	193900	10815214450	32400	32400	32400	32400	0
134	20241204	193800	10815214450	32400	32400	32400	32400	0
135	20241204	193700	10815214450	32400	32400	32400	32400	0
136	20241204	193600	10815214450	32400	32400	32400	32400	0
137	20241204	193500	10815214450	32400	32400	32400	32400	0
138	20241204	193400	10815214450	32400	32400	32400	32400	0
139	20241204	193300	10815214450	32400	32400	32400	32400	0
140	20241204	193200	10815214450	32400	32400	32400	32400	0
141	20241204	193100	10815214450	32400	32400	32400	32400	0
142	20241204	193000	10815214450	32400	32400	32400	32400	0
143	20241204	192900	10815214450	32400	32400	32400	32400	0
144	20241204	192800	10815214450	32400	32400	32400	32400	0
145	20241204	192700	10815214450	32400	32400	32400	32400	0
146	20241204	192600	10815214450	32400	32400	32400	32400	0
147	20241204	192500	10815214450	32400	32400	32400	32400	0
148	20241204	192400	10815214450	32400	32400	32400	32400	0
149	20241204	192300	10815214450	32400	32400	32400	32400	0
150	20241204	192200	10815214450	32400	32400	32400	32400	0
151	20241204	192100	10815214450	32400	32400	32400	32400	0
152	20241204	192000	10815214450	32400	32400	32400	32400	6642
153	20241204	191900	10815214450	32400	32400	32400	32400	0
154	20241204	191800	10815214450	32400	32400	32400	32400	0
155	20241204	191700	10815214450	32400	32400	32400	32400	0
156	20241204	191600	10815214450	32400	32400	32400	32400	0
157	20241204	191500	10815214450	32400	32400	32400	32400	0
158	20241204	191400	10815214450	32400	32400	32400	32400	0
159	20241204	191300	10815214450	32400	32400	32400	32400	0
160	20241204	191200	10815214450	32400	32400	32400	32400	0
161	20241204	191100	10815214450	32400	32400	32400	32400	0
162	20241204	191000	10815214450	32400	32400	32400	32400	0
163	20241204	190900	10815214450	32400	32400	32400	32400	0
164	20241204	190800	10815214450	32400	32400	32400	32400	0
165	20241204	190700	10815214450	32400	32400	32400	32400	0
166	20241204	190600	10815214450	32400	32400	32400	32400	0
167	20241204	190500	10815214450	32400	32400	32400	32400	0
168	20241204	190400	10815214450	32400	32400	32400	32400	0
169	20241204	190300	10815214450	32400	32400	32400	32400	0
170	20241204	190200	10815214450	32400	32400	32400	32400	0
171	20241204	190100	10815214450	32400	32400	32400	32400	0
172	20241204	190000	10815214450	32400	32400	32400	32400	0
173	20241204	185900	10815214450	32400	32400	32400	32400	0
174	20241204	185800	10815214450	32400	32400	32400	32400	0
175	20241204	185700	10815214450	32400	32400	32400	32400	0
176	20241204	185600	10815214450	32400	32400	32400	32400	0
177	20241204	185500	10815214450	32400	32400	32400	32400	0
178	20241204	185400	10815214450	32400	32400	32400	32400	0
179	20241204	185300	10815214450	32400	32400	32400	32400	0
180	20241204	185200	10815214450	32400	32400	32400	32400	0
181	20241204	185100	10815214450	32400	32400	32400	32400	0
182	20241204	185000	10815214450	32400	32400	32400	32400	6642
183	20241204	184900	10815214450	32400	32400	32400	32400	0
184	20241204	184800	10815214450	32400	32400	32400	32400	0
185	20241204	184700	10815214450	32400	32400	32400	32400	0
186	20241204	184600	10815214450	32400	32400	32400	32400	0
187	20241204	184500	10815214450	32400	32400	32400	32400	0
188	20241204	184400	10815214450	32400	32400	32400	32400	0
189	20241204	184300	10815214450	32400	32400	32400	32400	0
190	20241204	184200	10815214450	32400	32400	32400	32400	0
191	20241204	184100	10815214450	32400	32400	32400	32400	0
192	20241204	184000	10815214450	32400	32400	32400	32400	0
193	20241204	183900	10815214450	32400	32400	32400	32400	0
194	20241204	183800	10815214450	32400	32400	32400	32400	0
195	20241204	183700	10815214450	32400	32400	32400	32400	0
196	20241204	183600	10815214450	32400	32400	32400	32400	0
197	20241204	183500	10815214450	32400	32400	32400	32400	0
198	20241204	183400	10815214450	32400	32400	32400	32400	0
199	20241204	183300	10815214450	32400	32400	32400	32400	0
200	20241204	183200	10815214450	32400	32400	32400	32400	0
201	20241204	183100	10815214450	32400	32400	32400	32400	0
202	20241204	183000	10815214450	32400	32400	32400	32400	0
203	20241204	182900	10815214450	32400	32400	32400	32400	0
204	20241204	182800	10815214450	32400	32400	32400	32400	0
205	20241204	182700	10815214450	32400	32400	32400	32400	0
206	20241204	182600	10815214450	32400	32400	32400	32400	0
207	20241204	182500	10815214450	32400	32400	32400	32400	0
208	20241204	182400	10815214450	32400	32400	32400	32400	0
209	20241204	182300	10815214450	32400	32400	32400	32400	0
210	20241204	182200	10815214450	32400	32400	32400	32400	0
211	20241204	182100	10815214450	32400	32400	32400	32400	0
212	20241204	182000	10815214450	32400	32400	32400	32400	6642
213	20241204	181900	10815214450	32400	32400	32400	32400	0
214	20241204	181800	10815214450	32400	32400	32400	32400	0
215	20241204	181700	10815214450	32400	32400	32400	32400	0
216	20241204	181600	10815214450	32400	32400	32400	32400	0
217	20241204	181500	10815214450	32400	32400	32400	32400	0
218	20241204	181400	10815214450	32400	32400	32400	32400	0
219	20241204	181300	10815214450	32400	32400	32400	32400	0
220	20241204	181200	10815214450	32400	32400	32400	32400	0
221	20241204	181100	10815214450	32400	32400	32400	32400	0
222	20241204	181000	10815214450	32400	32400	32400	32400	0
223	20241204	180900	10815214450	32400	32400	32400	32400	0
224	20241204	180800	10815214450	32400	32400	32400	32400	0
225	20241204	180700	10815214450	32400	32400	32400	32400	0
226	20241204	180600	10815214450	32400	32400	32400	32400	0
227	20241204	180500	10815214450	32400	32400	32400	32400	0
228	20241204	180400	10815214450	32400	32400	32400	32400	0
229	20241204	180300	10815214450	32400	32400	32400	32400	0
230	20241204	180200	10815214450	32400	32400	32400	32400	0
231	20241204	180100	10815214450	32400	32400	32400	32400	0
232	20241204	180000	10815214450	32400	32400	32400	32400	0
233	20241204	175900	10815214450	32400	32400	32400	32400	0
234	20241204	175800	10815214450	32400	32400	32400	32400	0
235	20241204	175700	10815214450	32400	32400	32400	32400	0
236	20241204	175600	10815214450	32400	32400	32400	32400	0
237	20241204	175500	10815214450	32400	32400	32400	32400	0
238	20241204	175400	10815214450	32400	32400	32400	32400	0
239	20241204	175300	10815214450	32400	32400	32400	32400	0
240	20241204	175200	10815214450	32400	32400	32400	32400	0
241	20241204	175100	10815214450	32400	32400	32400	32400	0
242	20241204	175000	10815214450	32400	32400	32400	32400	6642
243	20241204	174900	10815214450	32400	32400	32400	32400	0
244	20241204	174800	10815214450	32400	32400	32400	32400	0
245	20241204	174700	10815214450	32400	32400	32400	32400	0
246	20241204	174600	10815214450	32400	32400	32400	32400	0
247	20241204	174500	10815214450	32400	32400	32400	32400	0
248	20241204	174400	10815214450	32400	32400	32400	32400	0
249	20241204	174300	10815214450	32400	32400	32400	32400	0
250	20241204	174200	10815214450	32400	32400	32400	32400	0
251	20241204	174100	10815214450	32400	32400	32400	32400	0
252	20241204	174000	10815214450	32400	32400	32400	32400	0
253	20241204	173900	10815214450	32400	32400	32400	32400	0
254	20241204	173800	10815214450	32400	32400	32400	32400	0
255	20241204	173700	10815214450	32400	32400	32400	32400	0
256	20241204	173600	10815214450	32400	32400	32400	32400	0
257	20241204	173500	10815214450	32400	32400	32400	32400	0
258	20241204	173400	10815214450	32400	32400	32400	32400	0
259	20241204	173300	10815214450	32400	32400	32400	32400	0
260	20241204	173200	10815214450	32400	32400	32400	32400	0
261	20241204	173100	10815214450	32400	32400	32400	32400	0
262	20241204	173000	10815214450	32400	32400	32400	32400	0
263	20241204	172900	10815214450	32400	32400	32400	32400	0
264	20241204	172800	10815214450	32400	32400	32400	32400	0
265	20241204	172700	10815214450	32400	32400	32400	32400	0
266	20241204	172600	10815214450	32400	32400	32400	32400	0
267	20241204	172500	10815214450	32400	32400	32400	32400	0
268	20241204	172400	10815214450	32400	32400	32400	32400	0
269	20241204	172300	10815214450	32400	32400	32400	32400	0
270	20241204	172200	10815214450	32400	32400	32400	32400	0
271	20241204	172100	10815214450	32400	32400	32400	32400	0
272	20241204	172000	10815214450	32400	32400	32400	32400	6642
273	20241204	171900	10815214450	32400	32400	32400	32400	0
274	20241204	171800	10815214450	32400	32400	32400	32400	0
275	20241204	171700	10815214450	32400	32400	32400	32400	0
276	20241204	171600	10815214450	32400	32400	32400	32400	0
277	20241204	171500	10815214450	32400	32400	32400	32400	0
278	20241204	171400	10815214450	32400	32400	32400	32400	0
279	20241204	171300	10815214450	32400	32400	32400	32400	0
280	20241204	171200	10815214450	32400	32400	32400	32400	0
281	20241204	171100	10815214450	32400	32400	32400	32400	0
282	20241204	171000	10815214450	32400	32400	32400	32400	0
283	20241204	170900	10815214450	32400	32400	32400	32400	0
284	20241204	170800	10815214450	32400	32400	32400	32400	0
285	20241204	170700	10815214450	32400	32400	32400	32400	0
286	20241204	170600	10815214450	32400	32400	32400	32400	0
287	20241204	170500	10815214450	32400	32400	32400	32400	0
288	20241204	170400	10815214450	32400	32400	32400	32400	0
289	20241204	170300	10815214450	32400	32400	32400	32400	0
290	20241204	170200	10815214450	32400	32400	32400	32400	0
291	20241204	170100	10815214450	32400	32400	32400	32400	0
292	20241204	170000	10815214450	32400	32400	32400	32400	0
293	20241204	165900	10815214450	32400	32400	32400	32400	0
294	20241204	165800	10815214450	32400	32400	32400	32400	0
295	20241204	165700	10815214450	32400	32400	32400	32400	0
296	20241204	165600	10815214450	32400	32400	32400	32400	0
297	20241204	165500	10815214450	32400	32400	32400	32400	0
298	20241204	165400	10815214450	32400	32400	32400	32400	0
299	20241204	165300	10815214450	32400	32400	32400	32400	0
300	20241204	165200	10815214450	32400	32400	32400	32400	0
301	20241204	165100	10815214450	32400	32400	32400	32400	0
302	20241204	165000	10815214450	32400	32400	32400	32400	6642
303	20241204	164900	10815214450	32400	32400	32400	32400	0
304	20241204	164800	10815214450	32400	32400	32400	32400	0
305	20241204	164700	10815214450	32400	32400	32400	32400	0
306	20241204	164600	10815214450	32400	32400	32400	32400	0
307	20241204	164500	10815214450	32400	32400	32400	32400	0
308	20241204	164400	10815214450	32400	32400	32400	32400	0
309	20241204	164300	10815214450	32400	32400	32400	32400	0
310	20241204	164200	10815214450	32400	32400	32400	32400	0
311	20241204	164100	10815214450	32400	32400	32400	32400	0
312	20241204	164000	10815214450	32400	32400	32400	32400	0
313	20241204	163900	10815214450	32400	32400	32400	32400	0
314	20241204	163800	10815214450	32400	32400	32400	32400	0
315	20241204	163700	10815214450	32400	32400	32400	32400	0
316	20241204	163600	10815214450	32400	32400	32400	32400	0
317	20241204	163500	10815214450	32400	32400	32400	32400	0
318	20241204	163400	10815214450	32400	32400	32400	32400	0
319	20241204	163300	10815214450	32400	32400	32400	32400	0
320	20241204	163200	10815214450	32400	32400	32400	32400	0
321	20241204	163100	10815214450	32400	32400	32400	32400	0
322	20241204	163000	10815214450	32400	32400	32400	32400	0
323	20241204	162900	10815214450	32400	32400	32400	32400	0
324	20241204	162800	10815214450	32400	32400	32400	32400	0
325	20241204	162700	10815214450	32400	32400	32400	32400	0
326	20241204	162600	10815214450	32400	32400	32400	32400	0
327	20241204	162500	10815214450	32400	32400	32400	32400	0
328	20241204	162400	10815214450	32400	32400	32400	32400	0
329	20241204	162300	10815214450	32400	32400	32400	32400	0
330	20241204	162200	10815214450	32400	32400	32400	32400	0
331	20241204	162100	10815214450	32400	32400	32400	32400	0
332	20241204	162000	10815214450	32400	32400	32400	32400	6642
333	20241204	161900	10815214450	32400	32400	32400	32400	0
334	20241204	161800	10815214450	32400	32400	32400	32400	0
335	20241204	161700	10815214450	32400	32400	32400	32400	0
336	20241204	161600	10815214450	32400	32400	32400	32400	0
337	20241204	161500	10815214450	32400	32400	32400	32400	0
338	20241204	161400	10815214450	32400	32400	32400	32400	0
339	20241204	161300	10815214450	32400	32400	32400	32400	0
340	20241204	161200	10815214450	32400	32400	32400	32400	0
341	20241204	161100	10815214450	32400	32400	32400	32400	0
342	20241204	161000	10815214450	32400	32400	32400	32400	0
343	20241204	160900	10815214450	32400	32400	32400	32400	0
344	20241204	160800	10815214450	32400	32400	32400	32400	0
345	20241204	160700	10815214450	32400	32400	32400	32400	0
346	20241204	160600	10815214450	32400	32400	32400	32400	0
347	20241204	160500	10815214450	32400	32400	32400	32400	0
348	20241204	160400	10815214450	32400	32400	32400	32400	0
349	20241204	160300	10815214450	32400	32400	32400	32400	0
350	20241204	160200	10815214450	32400	32400	32400	32400	0
351	20241204	160100	10815214450	32400	32400	32400	32400	0
352	20241204	160000	10815214450	32400	32400	32400	32400	0
353	20241204	155900	10815214450	32400	32400	32400	32400	0
354	20241204	155800	10815214450	32400	32400	32400	32400	0
355	20241204	155700	10815214450	32400	32400	32400	32400	0
356	20241204	155600	10815214450	32400	32400	32400	32400	0
357	20241204	155500	10815214450	32400	32400	32400	32400	0
358	20241204	155400	10815214450	32400	32400	32400	32400	0
359	20241204	155300	10815214450	32400	32400	32400	32400	0
360	20241204	155200	10815214450	32400	32400	32400	32400	0
361	20241204	155100	10815214450	32400	32400	32400	32400	0
362	20241204	155000	10815214450	32400	32400	32400	32400	6642
363	20241204	154900	10815214450	32400	32400	32400	32400	0
364	20241204	154800	10815214450	32400	32400	32400	32400	0
365	20241204	154700	10815214450	32400	32400	32400	32400	0
366	20241204	154600	10815214450	32400	32400	32400	32400	0
367	20241204	154500	10815214450	32400	32400	32400	32400	0
368	20241204	154400	10815214450	32400	32400	32400	32400	0
369	20241204	154300	10815214450	32400	32400	32400	32400	0
370	20241204	154200	10815214450	32400	32400	32400	32400	0
371	20241204	154100	10815214450	32400	32400	32400	32400	0
372	20241204	154000	10815214450	32400	32400	32400	32400	0
373	20241204	153900	10815214450	32400	32400	32400	32400	0
374	20241204	153800	10815214450	32400	32400	32400	32400	0
375	20241204	153700	10815214450	32400	32400	32400	32400	0
376	20241204	153600	10815214450	32400	32400	32400	32400	0
377	20241204	153500	10815214450	32400	32400	32400	32400	0
378	20241204	153400	10815214450	32400	32400	32400	32400	0
379	20241204	153300	10815214450	32400	32400	32400	32400	0
380	20241204	153200	10815214450	32400	32400	32400	32400	0
381	20241204	153100	10815214450	32400	32400	32400	32400	0
382	20241204	153000	10815214450	32400	32400	32400	32400	6642
383	20241204	152900	10600013650	32500	32500	32500	32500	0
384	20241204	152800	10600013650	32500	32500	32500	32500	0
385	20241204	152700	10600013650	32500	32500	32500	32500	0
386	20241204	152600	10600013650	32500	32500	32500	32500	0
387	20241204	152500	10600013650	32500	32500	32500	32500	0
388	20241204	152400	10600013650	32500	32500	32500	32500	0
389	20241204	152300	10600013650	32500	32500	32500	32500	0
390	20241204	152200	10600013650	32500	32500	32500	32500	0
391	20241204	152100	10600013650	32500	32500	32500	32500	0
392	20241204	152000	10600013650	32500	32500	32500	32500	0
393	20241204	151900	10600013650	32500	32450	32550	32450	1404
394	20241204	151800	10554404500	32500	32450	32500	32450	385
395	20241204	151700	10541908200	32400	32450	32450	32400	592
396	20241204	151600	10522708650	32400	32450	32500	32400	928
397	20241204	151500	10492616350	32450	32450	32500	32450	635
398	20241204	151400	10472010400	32450	32450	32500	32450	288
399	20241204	151300	10462664050	32450	32400	32450	32400	588
400	20241204	151200	10443598500	32400	32500	32500	32400	2060
401	20241204	151100	10376751950	32500	32500	32500	32450	421
402	20241204	151000	10363078750	32450	32450	32500	32450	860
403	20241204	150900	10335171550	32500	32500	32500	32450	624
404	20241204	150800	10314922250	32500	32450	32500	32450	242
405	20241204	150700	10307066700	32450	32450	32500	32450	395
406	20241204	150600	10294241200	32500	32450	32500	32450	301
407	20241204	150500	10284468450	32500	32500	32500	32450	616
408	20241204	150400	10264460500	32500	32500	32500	32450	200
409	20241204	150300	10257969650	32500	32450	32500	32400	367
410	20241204	150200	10246059700	32500	32450	32500	32450	38
411	20241204	150100	10244826500	32450	32450	32500	32450	1667
412	20241204	150000	10190712050	32500	32500	32500	32450	235
413	20241204	145900	10183084500	32450	32450	32500	32400	259
414	20241204	145800	10174689500	32450	32450	32500	32400	299
415	20241204	145700	10164986400	32400	32450	32500	32400	316
416	20241204	145600	10154741250	32450	32500	32500	32400	428
417	20241204	145500	10140857500	32500	32500	32500	32400	436
418	20241204	145400	10126709950	32450	32450	32500	32400	575
419	20241204	145300	10108056600	32450	32450	32500	32450	205
420	20241204	145200	10101397300	32500	32500	32500	32400	233
421	20241204	145100	10093837650	32450	32450	32450	32400	449
422	20241204	145000	10079276750	32450	32450	32450	32400	234
423	20241204	144900	10071692450	32400	32450	32500	32400	272
424	20241204	144800	10062873650	32500	32450	32500	32400	116
425	20241204	144700	10059113800	32400	32450	32500	32400	740
426	20241204	144600	10035123500	32450	32400	32450	32400	685
427	20241204	144500	10012908350	32350	32600	32600	32350	5407
428	20241204	144400	9837691850	32600	32550	32600	32550	492
429	20241204	144300	9821676250	32600	32550	32600	32500	150
430	20241204	144200	9816793700	32550	32550	32550	32500	462
431	20241204	144100	9801768850	32500	32550	32550	32500	512
432	20241204	144000	9785116000	32550	32550	32600	32550	300
433	20241204	143900	9775350250	32600	32500	32600	32500	559
434	20241204	143800	9757130100	32500	32500	32550	32500	197
435	20241204	143700	9750726900	32550	32500	32550	32500	255
436	20241204	143600	9742438950	32550	32500	32550	32500	373
437	20241204	143500	9730308300	32500	32500	32550	32450	193
438	20241204	143400	9724044550	32450	32550	32550	32450	109
439	20241204	143300	9720501950	32450	32550	32550	32450	261
440	20241204	143200	9712024100	32450	32600	32600	32450	639
441	20241204	143100	9691234200	32550	32500	32600	32500	610
442	20241204	143000	9671388300	32500	32500	32550	32450	1483
443	20241204	142900	9623187450	32500	32500	32550	32450	788
444	20241204	142800	9597577500	32550	32550	32550	32450	314
445	20241204	142700	9587374300	32550	32500	32550	32450	320
446	20241204	142600	9576975550	32500	32500	32500	32400	885
447	20241204	142500	9548243900	32450	32450	32450	32400	249
448	20241204	142400	9540167850	32450	32450	32500	32450	34
449	20241204	142300	9539064450	32400	32400	32450	32350	288
450	20241204	142200	9529739850	32400	32400	32400	32350	1169
451	20241204	142100	9491874650	32400	32450	32450	32400	295
452	20241204	142000	9482314800	32450	32400	32450	32400	585
453	20241204	141900	9463348200	32400	32450	32450	32400	424
454	20241204	141800	9449598400	32450	32450	32450	32400	225
455	20241204	141700	9442306800	32400	32400	32450	32400	965
456	20241204	141600	9411040750	32400	32400	32450	32400	309
457	20241204	141500	9401024150	32400	32400	32450	32400	1470
458	20241204	141400	9353396100	32400	32400	32400	32400	276
459	20241204	141300	9344453700	32450	32450	32450	32400	282
460	20241204	141200	9335314900	32400	32400	32450	32400	322
461	20241204	141100	9324875100	32400	32450	32450	32400	188
462	20241204	141000	9318783650	32450	32400	32450	32400	1072
463	20241204	140900	9284034200	32400	32450	32450	32400	469
464	20241204	140800	9268824650	32450	32500	32500	32450	504
465	20241204	140700	9252469700	32500	32450	32500	32450	425
466	20241204	140600	9238677900	32500	32500	32500	32450	615
467	20241204	140500	9218720650	32500	32500	32550	32450	2068
468	20241204	140400	9151525650	32500	32550	32550	32500	287
469	20241204	140300	9142196850	32500	32500	32550	32500	251
470	20241204	140200	9134038550	32500	32500	32500	32450	266
471	20241204	140100	9125402550	32500	32550	32550	32450	76
472	20241204	140000	9122932550	32450	32500	32500	32450	413
473	20241204	135900	9109524750	32500	32500	32500	32500	352
474	20241204	135800	9098084750	32500	32450	32500	32450	215
475	20241204	135700	9091105950	32500	32500	32500	32450	280
476	20241204	135600	9082013050	32500	32550	32600	32500	140
477	20241204	135500	9077461650	32500	32550	32550	32500	334
478	20241204	135400	9066603600	32550	32550	32550	32500	393
479	20241204	135300	9053821000	32500	32500	32550	32500	659
480	20241204	135200	9032403400	32500	32500	32500	32450	348
481	20241204	135100	9021100000	32500	32450	32500	32450	167
482	20241204	135000	9015672600	32450	32500	32600	32450	308
483	20241204	134900	9005662450	32500	32500	32550	32450	247
484	20241204	134800	8997635950	32500	32500	32600	32450	379
485	20241204	134700	8985311950	32550	32500	32600	32450	347
486	20241204	134600	8974031000	32450	32500	32500	32450	119
487	20241204	134500	8970168050	32500	32550	32600	32500	190
488	20241204	134400	8963986000	32500	32600	32600	32450	233
489	20241204	134300	8956416350	32600	32500	32600	32450	745
490	20241204	134200	8932190750	32500	32500	32550	32450	357
491	20241204	134100	8920591900	32450	32500	32500	32450	184
492	20241204	134000	8914619400	32450	32450	32500	32450	182
493	20241204	133900	8908713200	32450	32550	32600	32450	280
494	20241204	133800	8899613550	32500	32500	32550	32500	245
495	20241204	133700	8891647900	32500	32500	32550	32500	1267
496	20241204	133600	8850470150	32500	32500	32550	32500	231
497	20241204	133500	8842957600	32500	32600	32600	32450	1907
498	20241204	133400	8780969300	32550	32600	32600	32500	196
499	20241204	133300	8774592600	32600	32600	32600	32550	257
500	20241204	133200	8766220950	32600	32600	32600	32500	88
501	20241204	133100	8763354800	32500	32550	32600	32500	226
502	20241204	133000	8756005100	32500	32600	32600	32500	186
503	20241204	132900	8749956600	32550	32600	32650	32550	319
504	20241204	132800	8739562750	32600	32600	32650	32550	283
505	20241204	132700	8730338400	32600	32500	32650	32500	286
506	20241204	132600	8721028250	32500	32550	32550	32500	303
507	20241204	132500	8711177700	32550	32500	32600	32500	250
508	20241204	132400	8703046300	32550	32550	32600	32500	1170
509	20241204	132300	8664971250	32550	32650	32650	32550	431
510	20241204	132200	8650920600	32650	32600	32650	32600	339
511	20241204	132100	8639866800	32650	32700	32700	32600	468
512	20241204	132000	8624595300	32650	32650	32700	32650	282
513	20241204	131900	8615387600	32700	32650	32700	32650	394
514	20241204	131800	8602522800	32700	32700	32700	32650	134
515	20241204	131700	8598147150	32650	32650	32700	32650	315
516	20241204	131600	8587860750	32600	32650	32650	32600	252
517	20241204	131500	8579640050	32650	32750	32750	32600	250
518	20241204	131400	8571486000	32650	32700	32850	32650	951
519	20241204	131300	8540415450	32700	32750	32800	32700	563
520	20241204	131200	8521952750	32750	32750	32800	32750	338
521	20241204	131100	8510880350	32750	32800	32800	32750	258
522	20241204	131000	8502430500	32750	32750	32800	32750	270
523	20241204	130900	8493586600	32750	32700	32750	32700	245
524	20241204	130800	8485574050	32750	32750	32800	32750	15
525	20241204	130700	8485082750	32700	32800	32800	32700	202
526	20241204	130600	8478475250	32700	32750	32850	32650	944
527	20241204	130500	8447537850	32700	32700	32700	32650	217
528	20241204	130400	8440449150	32750	32750	32750	32650	5
529	20241204	130300	8440285600	32650	32700	32750	32650	525
530	20241204	130200	8423110500	32700	32750	32750	32650	340
531	20241204	130100	8411995100	32750	32700	32750	32700	212
532	20241204	130000	8405061300	32700	32700	32750	32700	374
533	20241204	125900	8392828750	32700	32750	32750	32700	43
534	20241204	125800	8391421050	32700	32750	32850	32700	376
535	20241204	125700	8379113900	32750	32750	32800	32750	207
536	20241204	125600	8372332600	32800	32750	32800	32750	298
537	20241204	125500	8362572900	32750	32800	32800	32750	258
538	20241204	125400	8354119900	32850	32750	32850	32750	18
539	20241204	125300	8353530050	32700	32750	32900	32700	194
540	20241204	125200	8347178550	32800	32850	32900	32700	751
541	20241204	125100	8322557350	32850	32800	32850	32700	584
542	20241204	125000	8303397000	32850	32750	32850	32700	302
543	20241204	124900	8293508500	32750	32750	32850	32750	10
544	20241204	124800	8293180500	32750	32800	32800	32700	208
545	20241204	124700	8286371900	32850	32800	32850	32700	481
546	20241204	124600	8270604550	32800	32800	32800	32700	292
547	20241204	124500	8261036900	32800	32800	32850	32700	1819
548	20241204	124400	8201372400	32700	32700	32800	32700	322
549	20241204	124300	8190833450	32650	32700	32750	32650	290
550	20241204	124200	8181357900	32700	32750	32750	32600	858
551	20241204	124100	8153297750	32750	32550	32750	32550	334
552	20241204	124000	8142401450	32550	32550	32650	32550	82
553	20241204	123900	8139727050	32500	32650	32650	32500	281
554	20241204	123800	8130573800	32650	32550	32650	32500	458
555	20241204	123700	8115654000	32500	32500	32550	32500	661
556	20241204	123600	8094150300	32500	32550	32550	32500	2933
557	20241204	123500	7998826500	32550	32650	32650	32550	343
558	20241204	123400	7987656300	32550	32650	32700	32550	1135
559	20241204	123300	7950597950	32650	32550	32650	32500	1079
560	20241204	123200	7915388500	32600	32600	32600	32500	533
561	20241204	123100	7898032900	32550	32550	32600	32550	314
562	20241204	123000	7887808700	32550	32550	32550	32550	10
563	20241204	122900	7887483200	32550	32550	32600	32550	336
564	20241204	122800	7876543750	32550	32550	32600	32550	192
565	20241204	122700	7870294050	32550	32550	32550	32550	265
566	20241204	122600	7861668300	32550	32500	32550	32500	520
567	20241204	122500	7844743500	32550	32550	32550	32500	359
568	20241204	122400	7833067550	32500	32500	32550	32500	186
569	20241204	122300	7827022400	32500	32550	32550	32500	349
570	20241204	122200	7815679850	32500	32550	32550	32500	786
571	20241204	122100	7790120650	32550	32550	32550	32550	30
572	20241204	122000	7789144150	32550	32550	32600	32550	317
573	20241204	121900	7778822600	32550	32550	32550	32550	244
574	20241204	121800	7770880400	32600	32550	32600	32550	635
575	20241204	121700	7750209250	32550	32500	32550	32450	649
576	20241204	121600	7729098100	32450	32450	32500	32450	81
577	20241204	121500	7726467600	32500	32450	32550	32450	544
578	20241204	121400	7708810550	32450	32500	32500	32450	240
579	20241204	121300	7701021000	32500	32500	32500	32450	310
580	20241204	121200	7690956400	32500	32500	32550	32450	275
581	20241204	121100	7682018500	32550	32500	32550	32500	68
582	20241204	121000	7679805700	32450	32500	32550	32450	231
583	20241204	120900	7672298550	32650	32550	32650	32500	260
584	20241204	120800	7663840100	32550	32550	32550	32500	380
585	20241204	120700	7651475050	32600	32550	32600	32550	121
586	20241204	120600	7647535000	32550	32450	32550	32450	198
587	20241204	120500	7641100000	32450	32500	32500	32450	186
588	20241204	120400	7635058350	32500	32600	32600	32450	603
589	20241204	120300	7615432700	32650	32600	32650	32550	220
590	20241204	120200	7608267750	32550	32600	32700	32550	1014
591	20241204	120100	7575193800	32550	32550	32600	32550	920
592	20241204	120000	7545246550	32550	32500	32550	32500	763
593	20241204	115900	7520445050	32450	32400	32450	32400	1303
594	20241204	115800	7478175350	32400	32400	32450	32400	262
595	20241204	115700	7469684850	32400	32450	32450	32400	539
596	20241204	115600	7452217900	32400	32400	32450	32400	340
597	20241204	115500	7441196800	32450	32450	32450	32400	407
598	20241204	115400	7428001550	32450	32400	32450	32400	232
599	20241204	115300	7420483100	32400	32450	32450	32400	251
600	20241204	115200	7412345200	32450	32450	32450	32450	116
601	20241204	115100	7408581000	32450	32450	32500	32450	309
602	20241204	115000	7398553850	32450	32450	32500	32450	183
603	20241204	114900	7392615450	32450	32400	32450	32350	1517
604	20241204	114800	7343457850	32350	32350	32400	32350	507
605	20241204	114700	7327035850	32350	32350	32400	32350	364
606	20241204	114600	7315253550	32350	32450	32450	32350	3885
607	20241204	114500	7189394850	32450	32450	32450	32400	397
608	20241204	114400	7176522900	32450	32400	32450	32400	701
609	20241204	114300	7153806450	32400	32450	32450	32400	169
610	20241204	114200	7148323950	32400	32400	32450	32400	267
611	20241204	114100	7139672150	32500	32400	32500	32400	304
612	20241204	114000	7129816400	32450	32400	32450	32400	895
613	20241204	113900	7100791700	32450	32400	32450	32400	781
614	20241204	113800	7075470950	32400	32450	32450	32400	963
615	20241204	113700	7044269400	32400	32450	32450	32400	448
616	20241204	113600	7029733450	32500	32450	32500	32400	376
617	20241204	113500	7017544200	32400	32500	32500	32400	2075
618	20241204	113400	6950206200	32500	32450	32500	32450	334
619	20241204	113300	6939365100	32450	32500	32550	32450	467
620	20241204	113200	6924197100	32500	32550	32550	32500	2347
621	20241204	113100	6847918250	32500	32550	32550	32500	235
622	20241204	113000	6840278800	32500	32550	32550	32500	1792
623	20241204	112900	6782022100	32550	32500	32550	32500	35
624	20241204	112800	6780883400	32500	32550	32550	32500	412
625	20241204	112700	6767491050	32550	32600	32600	32550	1816
626	20241204	112600	6708376050	32600	32600	32600	32550	398
627	20241204	112500	6695410250	32600	32600	32650	32550	376
628	20241204	112400	6683161550	32600	32600	32650	32600	28
629	20241204	112300	6682248650	32550	32700	32700	32550	1364
630	20241204	112200	6637781200	32600	32600	32650	32550	298
631	20241204	112100	6628064950	32600	32650	32700	32600	264
632	20241204	112000	6619455100	32650	32600	32700	32550	855
633	20241204	111900	6591577900	32600	32550	32600	32550	925
634	20241204	111800	6561455400	32550	32550	32600	32550	523
635	20241204	111700	6544431000	32550	32500	32550	32500	302
636	20241204	111600	6534609500	32500	32600	32600	32500	4853
637	20241204	111500	6376690650	32600	32600	32650	32600	3877
638	20241204	111400	6250268500	32600	32650	32650	32600	1778
639	20241204	111300	6192218300	32650	32650	32700	32650	222
640	20241204	111200	6184969950	32650	32650	32650	32650	309
641	20241204	111100	6174881100	32650	32700	32700	32650	377
642	20241204	111000	6162567450	32700	32650	32700	32650	76
643	20241204	110900	6160083600	32650	32650	32700	32650	362
644	20241204	110800	6148264200	32650	32650	32700	32650	789
645	20241204	110700	6122503000	32650	32600	32650	32600	691
646	20241204	110600	6099955900	32650	32650	32650	32600	345
647	20241204	110500	6088702900	32650	32650	32650	32600	901
648	20241204	110400	6059291800	32700	32600	32700	32600	551
649	20241204	110300	6041314300	32600	32650	32650	32600	1898
650	20241204	110200	5979360250	32650	32750	32750	32650	2725
651	20241204	110100	5890238250	32750	32700	32750	32700	4
652	20241204	110000	5890107300	32700	32750	32800	32700	782
653	20241204	105900	5864485850	32750	32800	32800	32750	2950
654	20241204	105800	5767868200	32800	32850	32850	32750	831
655	20241204	105700	5740611650	32850	32850	32850	32800	1631
656	20241204	105600	5687106450	32850	32850	32850	32800	214
657	20241204	105500	5680079700	32850	32800	32900	32800	151
658	20241204	105400	5675118500	32850	32850	32850	32800	355
659	20241204	105300	5663457000	32800	32850	32850	32800	84
660	20241204	105200	5660698850	32800	32850	32850	32800	117
661	20241204	105100	5656858550	32850	32850	32850	32800	607
662	20241204	105000	5636919900	32800	32800	32850	32800	180
663	20241204	104900	5631012050	32800	32850	32900	32800	292
664	20241204	104800	5621421800	32800	32850	32850	32800	265
665	20241204	104700	5612721600	32900	32850	32900	32800	89
666	20241204	104600	5609797400	32800	32900	32900	32800	1268
667	20241204	104500	5568145000	32900	32900	32900	32850	24
668	20241204	104400	5567355950	32850	32900	32900	32850	687
669	20241204	104300	5544787300	32850	32900	32900	32850	68
670	20241204	104200	5542552850	32850	32900	32900	32850	308
671	20241204	104100	5532421200	32900	32950	32950	32900	64
672	20241204	104000	5530315500	32900	32900	32900	32850	183
673	20241204	103900	5524294850	32900	32950	32950	32850	426
674	20241204	103800	5510280550	32950	32950	32950	32950	82
675	20241204	103700	5507578650	32950	32900	32950	32900	137
676	20241204	103600	5503067650	32900	32900	32900	32900	498
677	20241204	103500	5486683450	32850	32850	32850	32850	234
678	20241204	103400	5478996550	32850	32850	32900	32850	418
679	20241204	103300	5465264900	32850	32850	32850	32800	367
680	20241204	103200	5453212100	32850	32900	32900	32850	91
681	20241204	103100	5450222600	32900	32800	32900	32800	393
682	20241204	103000	5437319050	32800	32800	32850	32750	151
683	20241204	102900	5432370100	32850	32800	32850	32800	2195
684	20241204	102800	5360318800	32850	32900	32900	32850	695
685	20241204	102700	5337487300	32850	32900	32950	32850	378
686	20241204	102600	5325063100	32950	32950	32950	32850	263
687	20241204	102500	5316410000	32900	32950	32950	32850	1501
688	20241204	102400	5267023550	32950	32850	32950	32850	43
689	20241204	102300	5265609250	32800	33000	33000	32800	5401
690	20241204	102200	5088005500	32950	33050	33050	32950	908
691	20241204	102100	5058034750	33100	33100	33150	33100	439
692	20241204	102000	5043503750	33100	32950	33150	32950	803
693	20241204	101900	5016891900	32950	33000	33100	32950	1608
694	20241204	101800	4963833850	33000	33100	33100	33000	6795
695	20241204	101700	4739439550	33050	33100	33150	33050	529
696	20241204	101600	4721928700	33100	33100	33100	33100	173
697	20241204	101500	4716202400	33100	33100	33150	33100	314
698	20241204	101400	4705808950	33100	33150	33150	33100	149
699	20241204	101300	4700874500	33100	33100	33150	33050	980
700	20241204	101200	4668449450	33100	33150	33150	33100	448
701	20241204	101100	4653617300	33100	33100	33150	33100	957
702	20241204	101000	4621915650	33150	33250	33300	33150	1467
703	20241204	100900	4573238350	33350	33350	33350	33300	885
704	20241204	100800	4543757850	33400	33350	33400	33300	360
705	20241204	100700	4531748000	33350	33350	33400	33350	296
706	20241204	100600	4521869700	33350	33400	33500	33350	249
707	20241204	100500	4513542600	33400	33400	33400	33350	169
708	20241204	100400	4507898050	33350	33400	33500	33350	143
709	20241204	100300	4503128650	33350	33300	33500	33300	622
710	20241204	100200	4482355350	33300	33350	33400	33300	566
711	20241204	100100	4463480000	33350	33350	33400	33350	756
712	20241204	100000	4438260550	33300	33250	33300	33200	271
713	20241204	095900	4429241200	33200	33250	33250	33200	201
714	20241204	095800	4422565950	33250	33200	33250	33200	116
715	20241204	095700	4418713950	33200	33250	33250	33200	527
716	20241204	095600	4401200500	33250	33250	33250	33250	75
717	20241204	095500	4398706750	33200	33200	33200	33150	369
718	20241204	095400	4386462350	33200	33200	33200	33200	223
719	20241204	095300	4379058750	33200	33250	33300	33200	417
720	20241204	095200	4365192900	33200	33300	33300	33150	234
721	20241204	095100	4357409300	33300	33300	33300	33200	914
722	20241204	095000	4326978900	33300	33200	33300	33200	54
723	20241204	094900	4325184750	33200	33200	33250	33100	390
724	20241204	094800	4312247450	33100	33250	33250	33050	334
725	20241204	094700	4301187150	33250	33250	33400	33200	1069
726	20241204	094600	4265636000	33250	33200	33400	33200	3927
727	20241204	094500	4135041200	33200	33000	33200	33000	1459
728	20241204	094400	4086766250	33000	33000	33000	32950	934
729	20241204	094300	4055944350	33000	33100	33100	33000	2150
730	20241204	094200	3984976600	33000	33100	33100	33000	1678
731	20241204	094100	3929463350	33150	33150	33200	33100	870
732	20241204	094000	3900626700	33100	33000	33300	33000	6673
733	20241204	093900	3680235050	33000	33050	33050	33000	3390
734	20241204	093800	3568256100	33050	33200	33250	33050	4469
735	20241204	093700	3420190650	33200	33400	33400	33200	3369
736	20241204	093600	3308092850	33350	33450	33450	33350	1818
737	20241204	093500	3247418650	33400	33500	33650	33350	1009
738	20241204	093400	3213717350	33400	33500	33500	33400	572
739	20241204	093300	3194568050	33400	33500	33600	33400	3778
740	20241204	093200	3068285000	33600	33500	33600	33450	1529
741	20241204	093100	3017072750	33500	33550	33550	33500	1070
742	20241204	093000	2981217900	33500	33550	33600	33400	656
743	20241204	092900	2959239350	33400	33450	33500	33350	2353
744	20241204	092800	2880572000	33450	33700	33700	33450	2844
745	20241204	092700	2785179300	33650	33750	33800	33650	1363
746	20241204	092600	2739235900	33800	33700	33850	33700	705
747	20241204	092500	2715422950	33750	33700	33750	33600	1206
748	20241204	092400	2674849800	33750	33850	33850	33700	891
749	20241204	092300	2644771650	33850	33850	33850	33750	640
750	20241204	092200	2623137700	33750	33750	33800	33550	3965
751	20241204	092100	2489601750	33750	33650	33750	33600	1270
752	20241204	092000	2446847000	33650	33450	33700	33400	3348
753	20241204	091900	2334748800	33450	33600	33600	33400	4397
754	20241204	091800	2187352900	33650	33800	33850	33600	2100
755	20241204	091700	2116602300	33800	33900	33900	33800	1702
756	20241204	091600	2058983600	33950	33900	34000	33850	3992
757	20241204	091500	1923636700	33950	34000	34000	33900	1820
758	20241204	091400	1861867650	34000	34250	34250	33900	3611
759	20241204	091300	1739039550	34250	34200	34300	34200	455
760	20241204	091200	1723469800	34200	34100	34350	34000	3670
761	20241204	091100	1598044300	34100	34000	34100	34000	1033
762	20241204	091000	1562856750	34000	34150	34150	34000	563
763	20241204	090900	1543681450	34150	34250	34250	34100	144
764	20241204	090800	1538760650	34300	34000	34300	33900	2493
765	20241204	090700	1453751850	34000	34000	34050	33900	4106
766	20241204	090600	1314214150	34000	34050	34050	34000	851
767	20241204	090500	1285264600	34050	34200	34400	34000	7885
768	20241204	090400	1015540250	34200	34100	34300	34000	3075
769	20241204	090300	910714400	34000	33850	34100	33850	2946
770	20241204	090200	810750300	33850	34000	34100	33850	2228
771	20241204	090100	735108850	33850	33200	34100	33100	7452
772	20241204	090000	483594100	33350	33800	33800	33100	14344