KissMeData/304100/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	211200	13109986300	24400	24400	24400	24400	6249
3	20241211	211100	13109986300	24400	24400	24400	24400	0
4	20241211	211000	13109986300	24400	24400	24400	24400	0
5	20241211	210900	13109986300	24400	24400	24400	24400	0
6	20241211	210800	13109986300	24400	24400	24400	24400	0
7	20241211	210700	13109986300	24400	24400	24400	24400	0
8	20241211	210600	13109986300	24400	24400	24400	24400	0
9	20241211	210500	13109986300	24400	24400	24400	24400	0
10	20241211	210400	13109986300	24400	24400	24400	24400	0
11	20241211	210300	13109986300	24400	24400	24400	24400	0
12	20241211	210200	13109986300	24400	24400	24400	24400	0
13	20241211	210100	13109986300	24400	24400	24400	24400	0
14	20241211	210000	13109986300	24400	24400	24400	24400	0
15	20241211	205900	13109986300	24400	24400	24400	24400	0
16	20241211	205800	13109986300	24400	24400	24400	24400	0
17	20241211	205700	13109986300	24400	24400	24400	24400	0
18	20241211	205600	13109986300	24400	24400	24400	24400	0
19	20241211	205500	13109986300	24400	24400	24400	24400	0
20	20241211	205400	13109986300	24400	24400	24400	24400	0
21	20241211	205300	13109986300	24400	24400	24400	24400	0
22	20241211	205200	13109986300	24400	24400	24400	24400	0
23	20241211	205100	13109986300	24400	24400	24400	24400	0
24	20241211	205000	13109986300	24400	24400	24400	24400	0
25	20241211	204900	13109986300	24400	24400	24400	24400	0
26	20241211	204800	13109986300	24400	24400	24400	24400	0
27	20241211	204700	13109986300	24400	24400	24400	24400	0
28	20241211	204600	13109986300	24400	24400	24400	24400	0
29	20241211	204500	13109986300	24400	24400	24400	24400	0
30	20241211	204400	13109986300	24400	24400	24400	24400	0
31	20241211	204300	13109986300	24400	24400	24400	24400	0
32	20241211	204200	13109986300	24400	24400	24400	24400	6249
33	20241211	204100	13109986300	24400	24400	24400	24400	0
34	20241211	204000	13109986300	24400	24400	24400	24400	0
35	20241211	203900	13109986300	24400	24400	24400	24400	0
36	20241211	203800	13109986300	24400	24400	24400	24400	0
37	20241211	203700	13109986300	24400	24400	24400	24400	0
38	20241211	203600	13109986300	24400	24400	24400	24400	0
39	20241211	203500	13109986300	24400	24400	24400	24400	0
40	20241211	203400	13109986300	24400	24400	24400	24400	0
41	20241211	203300	13109986300	24400	24400	24400	24400	0
42	20241211	203200	13109986300	24400	24400	24400	24400	0
43	20241211	203100	13109986300	24400	24400	24400	24400	0
44	20241211	203000	13109986300	24400	24400	24400	24400	0
45	20241211	202900	13109986300	24400	24400	24400	24400	0
46	20241211	202800	13109986300	24400	24400	24400	24400	0
47	20241211	202700	13109986300	24400	24400	24400	24400	0
48	20241211	202600	13109986300	24400	24400	24400	24400	0
49	20241211	202500	13109986300	24400	24400	24400	24400	0
50	20241211	202400	13109986300	24400	24400	24400	24400	0
51	20241211	202300	13109986300	24400	24400	24400	24400	0
52	20241211	202200	13109986300	24400	24400	24400	24400	0
53	20241211	202100	13109986300	24400	24400	24400	24400	0
54	20241211	202000	13109986300	24400	24400	24400	24400	0
55	20241211	201900	13109986300	24400	24400	24400	24400	0
56	20241211	201800	13109986300	24400	24400	24400	24400	0
57	20241211	201700	13109986300	24400	24400	24400	24400	0
58	20241211	201600	13109986300	24400	24400	24400	24400	0
59	20241211	201500	13109986300	24400	24400	24400	24400	0
60	20241211	201400	13109986300	24400	24400	24400	24400	0
61	20241211	201300	13109986300	24400	24400	24400	24400	0
62	20241211	201200	13109986300	24400	24400	24400	24400	6249
63	20241211	201100	13109986300	24400	24400	24400	24400	0
64	20241211	201000	13109986300	24400	24400	24400	24400	0
65	20241211	200900	13109986300	24400	24400	24400	24400	0
66	20241211	200800	13109986300	24400	24400	24400	24400	0
67	20241211	200700	13109986300	24400	24400	24400	24400	0
68	20241211	200600	13109986300	24400	24400	24400	24400	0
69	20241211	200500	13109986300	24400	24400	24400	24400	0
70	20241211	200400	13109986300	24400	24400	24400	24400	0
71	20241211	200300	13109986300	24400	24400	24400	24400	0
72	20241211	200200	13109986300	24400	24400	24400	24400	0
73	20241211	200100	13109986300	24400	24400	24400	24400	0
74	20241211	200000	13109986300	24400	24400	24400	24400	0
75	20241211	195900	13109986300	24400	24400	24400	24400	0
76	20241211	195800	13109986300	24400	24400	24400	24400	0
77	20241211	195700	13109986300	24400	24400	24400	24400	0
78	20241211	195600	13109986300	24400	24400	24400	24400	0
79	20241211	195500	13109986300	24400	24400	24400	24400	0
80	20241211	195400	13109986300	24400	24400	24400	24400	0
81	20241211	195300	13109986300	24400	24400	24400	24400	0
82	20241211	195200	13109986300	24400	24400	24400	24400	0
83	20241211	195100	13109986300	24400	24400	24400	24400	0
84	20241211	195000	13109986300	24400	24400	24400	24400	0
85	20241211	194900	13109986300	24400	24400	24400	24400	0
86	20241211	194800	13109986300	24400	24400	24400	24400	0
87	20241211	194700	13109986300	24400	24400	24400	24400	0
88	20241211	194600	13109986300	24400	24400	24400	24400	0
89	20241211	194500	13109986300	24400	24400	24400	24400	0
90	20241211	194400	13109986300	24400	24400	24400	24400	0
91	20241211	194300	13109986300	24400	24400	24400	24400	0
92	20241211	194200	13109986300	24400	24400	24400	24400	6249
93	20241211	194100	13109986300	24400	24400	24400	24400	0
94	20241211	194000	13109986300	24400	24400	24400	24400	0
95	20241211	193900	13109986300	24400	24400	24400	24400	0
96	20241211	193800	13109986300	24400	24400	24400	24400	0
97	20241211	193700	13109986300	24400	24400	24400	24400	0
98	20241211	193600	13109986300	24400	24400	24400	24400	0
99	20241211	193500	13109986300	24400	24400	24400	24400	0
100	20241211	193400	13109986300	24400	24400	24400	24400	0
101	20241211	193300	13109986300	24400	24400	24400	24400	0
102	20241211	193200	13109986300	24400	24400	24400	24400	0
103	20241211	193100	13109986300	24400	24400	24400	24400	0
104	20241211	193000	13109986300	24400	24400	24400	24400	0
105	20241211	192900	13109986300	24400	24400	24400	24400	0
106	20241211	192800	13109986300	24400	24400	24400	24400	0
107	20241211	192700	13109986300	24400	24400	24400	24400	0
108	20241211	192600	13109986300	24400	24400	24400	24400	0
109	20241211	192500	13109986300	24400	24400	24400	24400	0
110	20241211	192400	13109986300	24400	24400	24400	24400	0
111	20241211	192300	13109986300	24400	24400	24400	24400	0
112	20241211	192200	13109986300	24400	24400	24400	24400	0
113	20241211	192100	13109986300	24400	24400	24400	24400	0
114	20241211	192000	13109986300	24400	24400	24400	24400	0
115	20241211	191900	13109986300	24400	24400	24400	24400	0
116	20241211	191800	13109986300	24400	24400	24400	24400	0
117	20241211	191700	13109986300	24400	24400	24400	24400	0
118	20241211	191600	13109986300	24400	24400	24400	24400	0
119	20241211	191500	13109986300	24400	24400	24400	24400	0
120	20241211	191400	13109986300	24400	24400	24400	24400	0
121	20241211	191300	13109986300	24400	24400	24400	24400	0
122	20241211	191200	13109986300	24400	24400	24400	24400	6249
123	20241211	191100	13109986300	24400	24400	24400	24400	0
124	20241211	191000	13109986300	24400	24400	24400	24400	0
125	20241211	190900	13109986300	24400	24400	24400	24400	0
126	20241211	190800	13109986300	24400	24400	24400	24400	0
127	20241211	190700	13109986300	24400	24400	24400	24400	0
128	20241211	190600	13109986300	24400	24400	24400	24400	0
129	20241211	190500	13109986300	24400	24400	24400	24400	0
130	20241211	190400	13109986300	24400	24400	24400	24400	0
131	20241211	190300	13109986300	24400	24400	24400	24400	0
132	20241211	190200	13109986300	24400	24400	24400	24400	0
133	20241211	190100	13109986300	24400	24400	24400	24400	0
134	20241211	190000	13109986300	24400	24400	24400	24400	0
135	20241211	185900	13109986300	24400	24400	24400	24400	0
136	20241211	185800	13109986300	24400	24400	24400	24400	0
137	20241211	185700	13109986300	24400	24400	24400	24400	0
138	20241211	185600	13109986300	24400	24400	24400	24400	0
139	20241211	185500	13109986300	24400	24400	24400	24400	0
140	20241211	185400	13109986300	24400	24400	24400	24400	0
141	20241211	185300	13109986300	24400	24400	24400	24400	0
142	20241211	185200	13109986300	24400	24400	24400	24400	0
143	20241211	185100	13109986300	24400	24400	24400	24400	0
144	20241211	185000	13109986300	24400	24400	24400	24400	0
145	20241211	184900	13109986300	24400	24400	24400	24400	0
146	20241211	184800	13109986300	24400	24400	24400	24400	0
147	20241211	184700	13109986300	24400	24400	24400	24400	0
148	20241211	184600	13109986300	24400	24400	24400	24400	0
149	20241211	184500	13109986300	24400	24400	24400	24400	0
150	20241211	184400	13109986300	24400	24400	24400	24400	0
151	20241211	184300	13109986300	24400	24400	24400	24400	0
152	20241211	184200	13109986300	24400	24400	24400	24400	6249
153	20241211	184100	13109986300	24400	24400	24400	24400	0
154	20241211	184000	13109986300	24400	24400	24400	24400	0
155	20241211	183900	13109986300	24400	24400	24400	24400	0
156	20241211	183800	13109986300	24400	24400	24400	24400	0
157	20241211	183700	13109986300	24400	24400	24400	24400	0
158	20241211	183600	13109986300	24400	24400	24400	24400	0
159	20241211	183500	13109986300	24400	24400	24400	24400	0
160	20241211	183400	13109986300	24400	24400	24400	24400	0
161	20241211	183300	13109986300	24400	24400	24400	24400	0
162	20241211	183200	13109986300	24400	24400	24400	24400	0
163	20241211	183100	13109986300	24400	24400	24400	24400	0
164	20241211	183000	13109986300	24400	24400	24400	24400	0
165	20241211	182900	13109986300	24400	24400	24400	24400	0
166	20241211	182800	13109986300	24400	24400	24400	24400	0
167	20241211	182700	13109986300	24400	24400	24400	24400	0
168	20241211	182600	13109986300	24400	24400	24400	24400	0
169	20241211	182500	13109986300	24400	24400	24400	24400	0
170	20241211	182400	13109986300	24400	24400	24400	24400	0
171	20241211	182300	13109986300	24400	24400	24400	24400	0
172	20241211	182200	13109986300	24400	24400	24400	24400	0
173	20241211	182100	13109986300	24400	24400	24400	24400	0
174	20241211	182000	13109986300	24400	24400	24400	24400	0
175	20241211	181900	13109986300	24400	24400	24400	24400	0
176	20241211	181800	13109986300	24400	24400	24400	24400	0
177	20241211	181700	13109986300	24400	24400	24400	24400	0
178	20241211	181600	13109986300	24400	24400	24400	24400	0
179	20241211	181500	13109986300	24400	24400	24400	24400	0
180	20241211	181400	13109986300	24400	24400	24400	24400	0
181	20241211	181300	13109986300	24400	24400	24400	24400	0
182	20241211	181200	13109986300	24400	24400	24400	24400	6249
183	20241211	181100	13109986300	24400	24400	24400	24400	0
184	20241211	181000	13109986300	24400	24400	24400	24400	0
185	20241211	180900	13109986300	24400	24400	24400	24400	0
186	20241211	180800	13109986300	24400	24400	24400	24400	0
187	20241211	180700	13109986300	24400	24400	24400	24400	0
188	20241211	180600	13109986300	24400	24400	24400	24400	0
189	20241211	180500	13109986300	24400	24400	24400	24400	0
190	20241211	180400	13109986300	24400	24400	24400	24400	0
191	20241211	180300	13109986300	24400	24400	24400	24400	0
192	20241211	180200	13109986300	24400	24400	24400	24400	0
193	20241211	180100	13109986300	24400	24400	24400	24400	0
194	20241211	180000	13109986300	24400	24400	24400	24400	0
195	20241211	175900	13109986300	24400	24400	24400	24400	0
196	20241211	175800	13109986300	24400	24400	24400	24400	0
197	20241211	175700	13109986300	24400	24400	24400	24400	0
198	20241211	175600	13109986300	24400	24400	24400	24400	0
199	20241211	175500	13109986300	24400	24400	24400	24400	0
200	20241211	175400	13109986300	24400	24400	24400	24400	0
201	20241211	175300	13109986300	24400	24400	24400	24400	0
202	20241211	175200	13109986300	24400	24400	24400	24400	0
203	20241211	175100	13109986300	24400	24400	24400	24400	0
204	20241211	175000	13109986300	24400	24400	24400	24400	0
205	20241211	174900	13109986300	24400	24400	24400	24400	0
206	20241211	174800	13109986300	24400	24400	24400	24400	0
207	20241211	174700	13109986300	24400	24400	24400	24400	0
208	20241211	174600	13109986300	24400	24400	24400	24400	0
209	20241211	174500	13109986300	24400	24400	24400	24400	0
210	20241211	174400	13109986300	24400	24400	24400	24400	0
211	20241211	174300	13109986300	24400	24400	24400	24400	0
212	20241211	174200	13109986300	24400	24400	24400	24400	6249
213	20241211	174100	13109986300	24400	24400	24400	24400	0
214	20241211	174000	13109986300	24400	24400	24400	24400	0
215	20241211	173900	13109986300	24400	24400	24400	24400	0
216	20241211	173800	13109986300	24400	24400	24400	24400	0
217	20241211	173700	13109986300	24400	24400	24400	24400	0
218	20241211	173600	13109986300	24400	24400	24400	24400	0
219	20241211	173500	13109986300	24400	24400	24400	24400	0
220	20241211	173400	13109986300	24400	24400	24400	24400	0
221	20241211	173300	13109986300	24400	24400	24400	24400	0
222	20241211	173200	13109986300	24400	24400	24400	24400	0
223	20241211	173100	13109986300	24400	24400	24400	24400	0
224	20241211	173000	13109986300	24400	24400	24400	24400	0
225	20241211	172900	13109986300	24400	24400	24400	24400	0
226	20241211	172800	13109986300	24400	24400	24400	24400	0
227	20241211	172700	13109986300	24400	24400	24400	24400	0
228	20241211	172600	13109986300	24400	24400	24400	24400	0
229	20241211	172500	13109986300	24400	24400	24400	24400	0
230	20241211	172400	13109986300	24400	24400	24400	24400	0
231	20241211	172300	13109986300	24400	24400	24400	24400	0
232	20241211	172200	13109986300	24400	24400	24400	24400	0
233	20241211	172100	13109986300	24400	24400	24400	24400	0
234	20241211	172000	13109986300	24400	24400	24400	24400	0
235	20241211	171900	13109986300	24400	24400	24400	24400	0
236	20241211	171800	13109986300	24400	24400	24400	24400	0
237	20241211	171700	13109986300	24400	24400	24400	24400	0
238	20241211	171600	13109986300	24400	24400	24400	24400	0
239	20241211	171500	13109986300	24400	24400	24400	24400	0
240	20241211	171400	13109986300	24400	24400	24400	24400	0
241	20241211	171300	13109986300	24400	24400	24400	24400	0
242	20241211	171200	13109986300	24400	24400	24400	24400	6249
243	20241211	171100	13109986300	24400	24400	24400	24400	0
244	20241211	171000	13109986300	24400	24400	24400	24400	0
245	20241211	170900	13109986300	24400	24400	24400	24400	0
246	20241211	170800	13109986300	24400	24400	24400	24400	0
247	20241211	170700	13109986300	24400	24400	24400	24400	0
248	20241211	170600	13109986300	24400	24400	24400	24400	0
249	20241211	170500	13109986300	24400	24400	24400	24400	0
250	20241211	170400	13109986300	24400	24400	24400	24400	0
251	20241211	170300	13109986300	24400	24400	24400	24400	0
252	20241211	170200	13109986300	24400	24400	24400	24400	0
253	20241211	170100	13109986300	24400	24400	24400	24400	0
254	20241211	170000	13109986300	24400	24400	24400	24400	0
255	20241211	165900	13109986300	24400	24400	24400	24400	0
256	20241211	165800	13109986300	24400	24400	24400	24400	0
257	20241211	165700	13109986300	24400	24400	24400	24400	0
258	20241211	165600	13109986300	24400	24400	24400	24400	0
259	20241211	165500	13109986300	24400	24400	24400	24400	0
260	20241211	165400	13109986300	24400	24400	24400	24400	0
261	20241211	165300	13109986300	24400	24400	24400	24400	0
262	20241211	165200	13109986300	24400	24400	24400	24400	0
263	20241211	165100	13109986300	24400	24400	24400	24400	0
264	20241211	165000	13109986300	24400	24400	24400	24400	0
265	20241211	164900	13109986300	24400	24400	24400	24400	0
266	20241211	164800	13109986300	24400	24400	24400	24400	0
267	20241211	164700	13109986300	24400	24400	24400	24400	0
268	20241211	164600	13109986300	24400	24400	24400	24400	0
269	20241211	164500	13109986300	24400	24400	24400	24400	0
270	20241211	164400	13109986300	24400	24400	24400	24400	0
271	20241211	164300	13109986300	24400	24400	24400	24400	0
272	20241211	164200	13109986300	24400	24400	24400	24400	6249
273	20241211	164100	13109986300	24400	24400	24400	24400	0
274	20241211	164000	13109986300	24400	24400	24400	24400	0
275	20241211	163900	13109986300	24400	24400	24400	24400	0
276	20241211	163800	13109986300	24400	24400	24400	24400	0
277	20241211	163700	13109986300	24400	24400	24400	24400	0
278	20241211	163600	13109986300	24400	24400	24400	24400	0
279	20241211	163500	13109986300	24400	24400	24400	24400	0
280	20241211	163400	13109986300	24400	24400	24400	24400	0
281	20241211	163300	13109986300	24400	24400	24400	24400	0
282	20241211	163200	13109986300	24400	24400	24400	24400	0
283	20241211	163100	13109986300	24400	24400	24400	24400	0
284	20241211	163000	13109986300	24400	24400	24400	24400	0
285	20241211	162900	13109986300	24400	24400	24400	24400	0
286	20241211	162800	13109986300	24400	24400	24400	24400	0
287	20241211	162700	13109986300	24400	24400	24400	24400	0
288	20241211	162600	13109986300	24400	24400	24400	24400	0
289	20241211	162500	13109986300	24400	24400	24400	24400	0
290	20241211	162400	13109986300	24400	24400	24400	24400	0
291	20241211	162300	13109986300	24400	24400	24400	24400	0
292	20241211	162200	13109986300	24400	24400	24400	24400	0
293	20241211	162100	13109986300	24400	24400	24400	24400	0
294	20241211	162000	13109986300	24400	24400	24400	24400	0
295	20241211	161900	13109986300	24400	24400	24400	24400	0
296	20241211	161800	13109986300	24400	24400	24400	24400	0
297	20241211	161700	13109986300	24400	24400	24400	24400	0
298	20241211	161600	13109986300	24400	24400	24400	24400	0
299	20241211	161500	13109986300	24400	24400	24400	24400	0
300	20241211	161400	13109986300	24400	24400	24400	24400	0
301	20241211	161300	13109986300	24400	24400	24400	24400	0
302	20241211	161200	13109986300	24400	24400	24400	24400	6249
303	20241211	161100	13109986300	24400	24400	24400	24400	0
304	20241211	161000	13109986300	24400	24400	24400	24400	0
305	20241211	160900	13109986300	24400	24400	24400	24400	0
306	20241211	160800	13109986300	24400	24400	24400	24400	0
307	20241211	160700	13109986300	24400	24400	24400	24400	0
308	20241211	160600	13109986300	24400	24400	24400	24400	0
309	20241211	160500	13109986300	24400	24400	24400	24400	0
310	20241211	160400	13109986300	24400	24400	24400	24400	0
311	20241211	160300	13109986300	24400	24400	24400	24400	0
312	20241211	160200	13109986300	24400	24400	24400	24400	0
313	20241211	160100	13109986300	24400	24400	24400	24400	0
314	20241211	160000	13109986300	24400	24400	24400	24400	0
315	20241211	155900	13109986300	24400	24400	24400	24400	0
316	20241211	155800	13109986300	24400	24400	24400	24400	0
317	20241211	155700	13109986300	24400	24400	24400	24400	0
318	20241211	155600	13109986300	24400	24400	24400	24400	0
319	20241211	155500	13109986300	24400	24400	24400	24400	0
320	20241211	155400	13109986300	24400	24400	24400	24400	0
321	20241211	155300	13109986300	24400	24400	24400	24400	0
322	20241211	155200	13109986300	24400	24400	24400	24400	0
323	20241211	155100	13109986300	24400	24400	24400	24400	0
324	20241211	155000	13109986300	24400	24400	24400	24400	0
325	20241211	154900	13109986300	24400	24400	24400	24400	0
326	20241211	154800	13109986300	24400	24400	24400	24400	0
327	20241211	154700	13109986300	24400	24400	24400	24400	0
328	20241211	154600	13109986300	24400	24400	24400	24400	0
329	20241211	154500	13109986300	24400	24400	24400	24400	0
330	20241211	154400	13109986300	24400	24400	24400	24400	0
331	20241211	154300	13109986300	24400	24400	24400	24400	0
332	20241211	154200	13109986300	24400	24400	24400	24400	6249
333	20241211	154100	13109986300	24400	24400	24400	24400	0
334	20241211	154000	13109986300	24400	24400	24400	24400	0
335	20241211	153900	13109986300	24400	24400	24400	24400	0
336	20241211	153800	13109986300	24400	24400	24400	24400	0
337	20241211	153700	13109986300	24400	24400	24400	24400	0
338	20241211	153600	13109986300	24400	24400	24400	24400	0
339	20241211	153500	13109986300	24400	24400	24400	24400	0
340	20241211	153400	13109986300	24400	24400	24400	24400	0
341	20241211	153300	13109986300	24400	24400	24400	24400	0
342	20241211	153200	13109986300	24400	24400	24400	24400	0
343	20241211	153100	13109986300	24400	24400	24400	24400	0
344	20241211	153000	13109986300	24400	24400	24400	24400	6249
345	20241211	152900	12957510700	24400	24400	24400	24400	0
346	20241211	152800	12957510700	24400	24400	24400	24400	0
347	20241211	152700	12957510700	24400	24400	24400	24400	0
348	20241211	152600	12957510700	24400	24400	24400	24400	0
349	20241211	152500	12957510700	24400	24400	24400	24400	0
350	20241211	152400	12957510700	24400	24400	24400	24400	0
351	20241211	152300	12957510700	24400	24400	24400	24400	0
352	20241211	152200	12957510700	24400	24400	24400	24400	0
353	20241211	152100	12957510700	24400	24400	24400	24400	0
354	20241211	152000	12957510700	24400	24400	24400	24400	0
355	20241211	151900	12957510700	24400	24300	24400	24250	2258
356	20241211	151800	12902595450	24250	24250	24300	24250	2833
357	20241211	151700	12833758250	24300	24250	24300	24250	433
358	20241211	151600	12823257700	24300	24300	24300	24250	101
359	20241211	151500	12820804100	24250	24300	24300	24250	685
360	20241211	151400	12804178650	24250	24300	24300	24250	112
361	20241211	151300	12801457300	24250	24300	24300	24250	395
362	20241211	151200	12791871200	24300	24300	24350	24250	503
363	20241211	151100	12779651750	24300	24300	24350	24250	1927
364	20241211	151000	12732822850	24300	24300	24300	24250	219
365	20241211	150900	12727505400	24300	24300	24350	24300	108
366	20241211	150800	12724880900	24300	24300	24300	24300	435
367	20241211	150700	12714310400	24350	24300	24350	24300	16
368	20241211	150600	12713921300	24300	24300	24350	24300	169
369	20241211	150500	12709814350	24300	24350	24350	24300	193
370	20241211	150400	12705124400	24350	24300	24350	24300	391
371	20241211	150300	12695612350	24300	24300	24350	24300	157
372	20241211	150200	12691796400	24300	24300	24300	24250	126
373	20241211	150100	12688735100	24300	24350	24400	24300	459
374	20241211	150000	12677573550	24400	24400	24400	24350	363
375	20241211	145900	12668730650	24400	24400	24450	24400	164
376	20241211	145800	12664728850	24400	24500	24500	24400	182
377	20241211	145700	12660277150	24500	24300	24500	24300	5841
378	20241211	145600	12517864700	24300	24250	24300	24200	909
379	20241211	145500	12495836900	24300	24250	24300	24250	102
380	20241211	145400	12493363150	24250	24250	24250	24250	106
381	20241211	145300	12490792650	24250	24250	24250	24250	6
382	20241211	145200	12490647150	24250	24250	24250	24250	48
383	20241211	145100	12489483150	24250	24250	24300	24250	442
384	20241211	145000	12478764600	24200	24200	24250	24200	405
385	20241211	144900	12468960250	24150	24150	24200	24150	84
386	20241211	144800	12466930450	24150	24150	24200	24150	139
387	20241211	144700	12463573550	24150	24200	24200	24150	94
388	20241211	144600	12461302150	24150	24150	24150	24100	322
389	20241211	144500	12453527400	24200	24200	24200	24150	47
390	20241211	144400	12452392050	24200	24200	24200	24200	295
391	20241211	144300	12445253050	24200	24150	24200	24150	53
392	20241211	144200	12443971950	24200	24200	24200	24150	259
393	20241211	144100	12437709500	24200	24100	24200	24100	68
394	20241211	144000	12436069500	24150	24150	24200	24150	1942
395	20241211	143900	12389135400	24150	24150	24150	24150	64
396	20241211	143800	12387589800	24150	24200	24200	24150	252
397	20241211	143700	12381498750	24200	24100	24200	24100	470
398	20241211	143600	12370148900	24100	24150	24150	24100	271
399	20241211	143500	12363607000	24150	24150	24200	24150	507
400	20241211	143400	12351359750	24150	24250	24250	24150	2220
401	20241211	143300	12297624550	24250	24250	24300	24250	486
402	20241211	143200	12285836950	24250	24250	24250	24250	143
403	20241211	143100	12282369200	24250	24250	24300	24250	108
404	20241211	143000	12279750150	24250	24300	24300	24250	301
405	20241211	142900	12272450650	24250	24250	24300	24250	237
406	20241211	142800	12266703050	24250	24250	24300	24250	99
407	20241211	142700	12264300800	24250	24250	24250	24250	80
408	20241211	142600	12262360800	24300	24300	24300	24300	9
409	20241211	142500	12262142100	24300	24300	24300	24250	84
410	20241211	142400	12260104600	24300	24300	24300	24300	675
411	20241211	142300	12243702100	24300	24250	24300	24250	177
412	20241211	142200	12239409600	24250	24250	24300	24250	57
413	20241211	142100	12238026700	24300	24300	24300	24300	75
414	20241211	142000	12236204200	24250	24300	24300	24250	89
415	20241211	141900	12234042450	24300	24300	24300	24300	165
416	20241211	141800	12230032950	24250	24250	24300	24250	131
417	20241211	141700	12226855950	24300	24300	24300	24300	124
418	20241211	141600	12223842750	24300	24300	24350	24300	481
419	20241211	141500	12212154400	24350	24300	24350	24300	177
420	20241211	141400	12207851300	24300	24350	24350	24300	171
421	20241211	141300	12203694500	24300	24300	24300	24300	125
422	20241211	141200	12200657000	24350	24350	24350	24350	232
423	20241211	141100	12195007800	24300	24250	24300	24250	194
424	20241211	141000	12190295650	24300	24250	24300	24250	29
425	20241211	140900	12189591000	24250	24250	24250	24250	170
426	20241211	140800	12185468500	24250	24300	24300	24250	22
427	20241211	140700	12184934550	24350	24350	24350	24350	411
428	20241211	140600	12174926700	24350	24300	24350	24300	419
429	20241211	140500	12164743450	24350	24400	24400	24350	374
430	20241211	140400	12155635450	24400	24350	24400	24350	45
431	20241211	140300	12154539650	24350	24350	24400	24300	104
432	20241211	140200	12152010300	24350	24400	24400	24300	820
433	20241211	140100	12132041900	24400	24300	24400	24300	922
434	20241211	140000	12109609150	24300	24300	24300	24300	327
435	20241211	135900	12101663050	24300	24200	24300	24150	1779
436	20241211	135800	12058551750	24150	24150	24150	24150	58
437	20241211	135700	12057151050	24150	24150	24200	24150	81
438	20241211	135600	12055194400	24150	24150	24200	24150	1109
439	20241211	135500	12028410500	24150	24150	24200	24150	203
440	20241211	135400	12023502650	24150	24200	24200	24150	439
441	20241211	135300	12012895550	24200	24150	24200	24150	40
442	20241211	135200	12011928050	24150	24200	24200	24150	367
443	20241211	135100	12003064000	24200	24200	24200	24200	316
444	20241211	135000	11995416800	24200	24200	24200	24150	314
445	20241211	134900	11987828100	24200	24200	24200	24200	36
446	20241211	134800	11986956900	24200	24200	24200	24150	246
447	20241211	134700	11981008750	24150	24200	24200	24150	11
448	20241211	134600	11980743050	24150	24250	24250	24150	1137
449	20241211	134500	11953227700	24200	24250	24250	24200	150
450	20241211	134400	11949591500	24250	24300	24300	24250	257
451	20241211	134300	11943357600	24300	24250	24300	24200	230
452	20241211	134200	11937779400	24250	24200	24250	24200	50
453	20241211	134100	11936566950	24250	24300	24350	24250	1544
454	20241211	134000	11899088400	24300	24300	24350	24300	251
455	20241211	133900	11892989050	24300	24300	24300	24300	25
456	20241211	133800	11892381550	24300	24350	24350	24300	78
457	20241211	133700	11890486050	24300	24300	24350	24300	91
458	20241211	133600	11888273500	24300	24350	24350	24250	1680
459	20241211	133500	11847463100	24350	24350	24350	24300	126
460	20241211	133400	11844395400	24300	24350	24400	24300	249
461	20241211	133300	11838332400	24350	24400	24400	24350	120
462	20241211	133200	11835404900	24350	24400	24400	24350	292
463	20241211	133100	11828288500	24400	24350	24400	24350	1103
464	20241211	133000	11801378250	24400	24350	24400	24350	21
465	20241211	132900	11800866250	24300	24300	24350	24300	1807
466	20241211	132800	11756954500	24300	24350	24400	24300	1336
467	20241211	132700	11724429350	24300	24400	24400	24300	1453
468	20241211	132600	11689046050	24400	24400	24400	24400	767
469	20241211	132500	11670331250	24450	24450	24500	24450	1375
470	20241211	132400	11636708250	24500	24500	24500	24450	738
471	20241211	132300	11618653500	24450	24450	24500	24450	859
472	20241211	132200	11597648450	24450	24500	24500	24450	640
473	20241211	132100	11581979300	24450	24450	24550	24400	3570
474	20241211	132000	11494740950	24500	24550	24550	24450	3599
475	20241211	131900	11406603200	24550	24500	24550	24450	5748
476	20241211	131800	11265821150	24500	24400	24500	24400	5840
477	20241211	131700	11122999050	24350	24500	24500	24250	9522
478	20241211	131600	10891196300	24500	24150	24550	24100	13651
479	20241211	131500	10558041750	24150	24150	24150	24150	27
480	20241211	131400	10557389700	24150	24150	24150	24150	257
481	20241211	131300	10551183150	24150	24100	24150	24100	1202
482	20241211	131200	10522156350	24150	24150	24150	24150	26
483	20241211	131100	10521528450	24150	24150	24150	24150	199
484	20241211	131000	10516722600	24150	24150	24150	24150	25
485	20241211	130900	10516118850	24150	24150	24150	24150	1
486	20241211	130800	10516094700	24100	24100	24100	24100	417
487	20241211	130700	10506045000	24100	24050	24100	24050	161
488	20241211	130600	10502169450	24100	24100	24100	24100	411
489	20241211	130500	10492264350	24100	24100	24100	24100	92
490	20241211	130400	10490047150	24100	24100	24100	24100	121
491	20241211	130300	10487131050	24100	24150	24150	24100	30
492	20241211	130200	10486407850	24150	24150	24150	24150	155
493	20241211	130100	10482664600	24150	24150	24150	24150	207
494	20241211	130000	10477665550	24150	24100	24150	24100	585
495	20241211	125900	10463541250	24100	24100	24100	24050	288
496	20241211	125800	10456611050	24050	24050	24050	24050	80
497	20241211	125700	10454687050	24050	24050	24050	24050	270
498	20241211	125600	10448193550	24050	24100	24150	24050	36
499	20241211	125500	10447327150	24150	24150	24150	24050	207
500	20241211	125400	10442338600	24050	24100	24150	24050	474
501	20241211	125300	10430918350	24100	24100	24100	24100	143
502	20241211	125200	10427472050	24150	24150	24150	24150	215
503	20241211	125100	10422279800	24150	24100	24150	24100	491
504	20241211	125000	10410424700	24150	24150	24150	24150	200
505	20241211	124900	10405594700	24150	24150	24150	24100	120
506	20241211	124800	10402698650	24150	24100	24150	24100	892
507	20241211	124700	10381158000	24150	24100	24150	24100	579
508	20241211	124600	10367195750	24050	24050	24050	24050	155
509	20241211	124500	10363468000	24050	24000	24050	24000	504
510	20241211	124400	10351347350	24050	24000	24050	24000	53
511	20241211	124300	10350075300	24000	24000	24000	24000	10
512	20241211	124200	10349835300	24000	23950	24000	23950	478
513	20241211	124100	10338372800	23950	23950	23950	23950	18
514	20241211	124000	10337941700	23950	23900	23950	23900	6
515	20241211	123900	10337798200	23900	23950	23950	23900	512
516	20241211	123800	10325535850	23950	23950	23950	23950	198
517	20241211	123700	10320793750	24000	24000	24000	24000	74
518	20241211	123600	10319017750	23950	23950	23950	23950	20
519	20241211	123500	10318538750	23900	23950	23950	23900	619
520	20241211	123400	10303714250	24000	24000	24000	23900	496
521	20241211	123300	10291820150	24000	23950	24050	23950	229
522	20241211	123200	10286324100	23950	24000	24000	23950	612
523	20241211	123100	10271653600	23950	24000	24050	23950	267
524	20241211	123000	10265247950	24000	23950	24000	23950	241
525	20241211	122900	10259474650	24000	24000	24000	23950	606
526	20241211	122800	10244945800	23950	23950	24000	23950	118
527	20241211	122700	10242119600	23900	24000	24000	23900	345
528	20241211	122600	10233861450	24000	24000	24000	23950	334
529	20241211	122500	10225845650	24000	24000	24000	24000	30
530	20241211	122400	10225125650	23950	24000	24000	23800	1692
531	20241211	122300	10184645300	24000	24000	24050	24000	235
532	20241211	122200	10179005250	24000	24100	24100	24000	212
533	20241211	122100	10173911000	24100	24150	24150	24100	186
534	20241211	122000	10169420100	24100	24100	24100	24100	256
535	20241211	121900	10163250500	24050	24050	24050	24000	416
536	20241211	121800	10153247850	24000	24000	24000	23900	219
537	20241211	121700	10147993700	23900	23900	23900	23900	13
538	20241211	121600	10147683000	23900	23950	23950	23900	96
539	20241211	121500	10145383950	23950	23850	23950	23800	906
540	20241211	121400	10123762650	23900	23950	23950	23900	587
541	20241211	121300	10109730100	23950	23950	23950	23900	13
542	20241211	121200	10109419000	23900	23900	23950	23900	78
543	20241211	121100	10107553250	23900	23900	23900	23900	400
544	20241211	121000	10097993250	23900	23900	23900	23900	411
545	20241211	120900	10088170350	23900	23950	23950	23900	18
546	20241211	120800	10087739900	23950	23900	23950	23900	265
547	20241211	120700	10081406350	23900	24000	24000	23900	246
548	20241211	120600	10075515550	23950	23950	23950	23950	40
549	20241211	120500	10074557550	24000	23950	24000	23900	854
550	20241211	120400	10054083800	23950	24000	24000	23950	390
551	20241211	120300	10044729900	24000	24000	24000	24000	80
552	20241211	120200	10042809900	24000	24000	24000	24000	121
553	20241211	120100	10039905900	24000	24000	24000	23950	81
554	20241211	120000	10037962000	24000	24000	24000	23950	211
555	20241211	115900	10032903800	24000	24000	24000	24000	264
556	20241211	115800	10026567800	24000	24050	24050	24000	1018
557	20241211	115700	10002135300	24050	24050	24050	24050	33
558	20241211	115600	10001341650	24050	24050	24050	24050	459
559	20241211	115500	9990302700	24050	24050	24050	24050	18
560	20241211	115400	9989869800	24050	24050	24050	24000	58
561	20241211	115300	9988477400	24050	24050	24050	24000	200
562	20241211	115200	9983672250	24100	24000	24100	24000	227
563	20241211	115100	9978222650	24000	24100	24100	24000	1497
564	20241211	115000	9942205650	24100	24150	24150	24100	30
565	20241211	114900	9941481300	24150	24150	24150	24050	4
566	20241211	114800	9941384800	24150	24050	24150	24050	158
567	20241211	114700	9937574200	24100	24150	24150	24100	529
568	20241211	114600	9924805300	24150	24150	24150	24150	205
569	20241211	114500	9919854550	24150	24150	24150	24150	336
570	20241211	114400	9911740150	24150	24100	24150	24100	44
571	20241211	114300	9910678200	24100	24100	24100	24100	102
572	20241211	114200	9908220000	24100	24050	24100	24050	231
573	20241211	114100	9902655850	24050	24050	24050	24000	370
574	20241211	114000	9893772350	24050	24050	24050	24050	66
575	20241211	113900	9892185050	24000	24050	24050	24000	43
576	20241211	113800	9891150950	24050	24050	24050	24050	240
577	20241211	113700	9885378950	24050	24000	24050	24000	10
578	20241211	113600	9885138650	24000	24050	24050	24000	31
579	20241211	113500	9884394100	24000	23950	24050	23950	534
580	20241211	113400	9871590700	24000	24000	24050	24000	625
581	20241211	113300	9856590650	24050	24050	24050	24000	586
582	20241211	113200	9842513350	24050	24050	24050	24000	126
583	20241211	113100	9839489100	24050	24050	24050	24050	205
584	20241211	113000	9834558850	24050	24050	24050	24050	507
585	20241211	112900	9822365500	24100	24050	24100	24050	278
586	20241211	112800	9815679500	24000	23950	24000	23900	602
587	20241211	112700	9801238150	23900	23900	23900	23900	162
588	20241211	112600	9797366350	23900	24000	24000	23900	1470
589	20241211	112500	9762160500	24000	23800	24000	23800	2053
590	20241211	112400	9713132250	23800	23800	23850	23800	106
591	20241211	112300	9710609400	23800	23850	23850	23700	4386
592	20241211	112200	9606511250	23800	23800	23850	23750	2384
593	20241211	112100	9549776800	23800	23850	23850	23800	356
594	20241211	112000	9541290200	23850	23850	23900	23850	1180
595	20241211	111900	9513144850	23850	23900	23900	23850	442
596	20241211	111800	9502586350	23850	23900	23900	23850	1307
597	20241211	111700	9471406350	23900	23900	23950	23900	1067
598	20241211	111600	9445902050	23900	24000	24000	23900	1973
599	20241211	111500	9398691400	23950	24000	24000	23950	1045
600	20241211	111400	9373656800	24000	24050	24100	23950	6090
601	20241211	111300	9227441000	24050	24050	24100	24050	303
602	20241211	111200	9220152400	24100	24150	24200	24100	479
603	20241211	111100	9208604700	24150	24150	24150	24150	119
604	20241211	111000	9205730850	24150	24150	24150	24150	207
605	20241211	110900	9200731800	24150	24200	24200	24150	179
606	20241211	110800	9196406400	24150	24100	24150	24100	712
607	20241211	110700	9179227400	24150	24100	24150	24100	855
608	20241211	110600	9158621450	24100	24200	24200	24100	1139
609	20241211	110500	9131119250	24200	24200	24200	24200	1142
610	20241211	110400	9103482850	24200	24250	24250	24200	516
611	20241211	110300	9090977850	24250	24300	24300	24250	1521
612	20241211	110200	9054037850	24300	24350	24350	24300	254
613	20241211	110100	9047856100	24350	24300	24350	24300	791
614	20241211	110000	9028632700	24300	24350	24350	24300	128
615	20241211	105900	9025519500	24350	24400	24400	24350	421
616	20241211	105800	9015258150	24350	24400	24400	24300	921
617	20241211	105700	8992832450	24400	24400	24400	24350	2304
618	20241211	105600	8936636550	24400	24450	24450	24400	223
619	20241211	105500	8931189800	24400	24400	24450	24400	111
620	20241211	105400	8928479050	24400	24400	24400	24400	123
621	20241211	105300	8925477850	24400	24450	24450	24400	770
622	20241211	105200	8906680400	24450	24450	24500	24450	343
623	20241211	105100	8898293750	24450	24450	24450	24400	378
624	20241211	105000	8889065050	24450	24500	24500	24450	1234
625	20241211	104900	8858885450	24500	24500	24500	24450	1433
626	20241211	104800	8823778550	24500	24500	24500	24450	2628
627	20241211	104700	8759473100	24500	24400	24550	24300	4621
628	20241211	104600	8646254450	24350	24500	24500	24300	1854
629	20241211	104500	8601012050	24500	24500	24500	24450	1709
630	20241211	104400	8559219800	24500	24500	24500	24500	410
631	20241211	104300	8549174800	24500	24450	24550	24450	1977
632	20241211	104200	8500745700	24450	24450	24500	24400	1144
633	20241211	104100	8472781450	24450	24450	24500	24350	3569
634	20241211	104000	8385641100	24450	24150	24500	24100	4423
635	20241211	103900	8277903350	24150	24150	24150	24150	530
636	20241211	103800	8265103850	24150	24100	24150	24050	238
637	20241211	103700	8259368600	24100	24100	24150	24050	1216
638	20241211	103600	8230089950	24100	24100	24100	24100	176
639	20241211	103500	8225848350	24100	24100	24150	24100	482
640	20241211	103400	8214230600	24100	24100	24100	24100	423
641	20241211	103300	8204036300	24200	24200	24250	24150	318
642	20241211	103200	8196339800	24200	24050	24200	24050	448
643	20241211	103100	8185509650	24150	24150	24200	24050	936
644	20241211	103000	8162923600	24150	24050	24150	24050	1547
645	20241211	102900	8125673650	24050	24050	24100	23950	2643
646	20241211	102800	8062291150	24050	24050	24100	24050	202
647	20241211	102700	8057428000	24000	24150	24200	24000	4659
648	20241211	102600	7945337950	24150	24200	24200	24150	3422
649	20241211	102500	7862591800	24200	24250	24350	24200	1437
650	20241211	102400	7827761050	24300	24300	24350	24250	1020
651	20241211	102300	7803017800	24300	24300	24350	24250	614
652	20241211	102200	7788103450	24300	24300	24350	24250	2477
653	20241211	102100	7727921500	24300	24400	24400	24300	1419
654	20241211	102000	7693321950	24400	24450	24450	24300	4815
655	20241211	101900	7575907750	24500	24550	24550	24500	462
656	20241211	101800	7564588450	24550	24600	24600	24500	751
657	20241211	101700	7546140050	24550	24500	24550	24500	238
658	20241211	101600	7540302250	24500	24450	24500	24400	330
659	20241211	101500	7532234400	24450	24450	24450	24400	32
660	20241211	101400	7531452200	24400	24400	24450	24400	243
661	20241211	101300	7525519200	24400	24400	24400	24350	522
662	20241211	101200	7512796700	24400	24400	24400	24400	520
663	20241211	101100	7500108700	24450	24500	24500	24400	1010
664	20241211	101000	7475446750	24450	24450	24500	24400	1557
665	20241211	100900	7437406350	24450	24600	24600	24450	2721
666	20241211	100800	7370713700	24600	24750	24750	24550	2552
667	20241211	100700	7307931350	24700	24800	24800	24600	2024
668	20241211	100600	7257982750	24800	24750	24800	24750	1477
669	20241211	100500	7221396250	24700	24750	24800	24700	1061
670	20241211	100400	7195138150	24750	24800	24800	24650	1957
671	20241211	100300	7146722700	24800	24850	24850	24750	2389
672	20241211	100200	7087461750	24850	24800	24850	24800	1930
673	20241211	100100	7039537500	24800	24700	24800	24650	4902
674	20241211	100000	6918243350	24650	24550	24650	24550	1154
675	20241211	095900	6889819250	24600	24550	24600	24500	812
676	20241211	095800	6869867300	24600	24700	24700	24550	2211
677	20241211	095700	6815436400	24650	24700	24700	24650	2846
678	20241211	095600	6745198900	24700	24700	24700	24650	2161
679	20241211	095500	6691823950	24700	24600	24750	24550	6365
680	20241211	095400	6534786050	24600	24600	24600	24550	3758
681	20241211	095300	6442378100	24550	24500	24600	24450	5593
682	20241211	095200	6305419350	24500	24500	24500	24450	270
683	20241211	095100	6298807500	24500	24450	24500	24400	771
684	20241211	095000	6279971550	24450	24400	24550	24400	3901
685	20241211	094900	6184577750	24400	24250	24400	24250	4353
686	20241211	094800	6078727100	24300	24300	24300	24250	1231
687	20241211	094700	6048814800	24250	24350	24350	24250	2593
688	20241211	094600	5985813750	24350	24350	24400	24350	349
689	20241211	094500	5977314200	24400	24300	24400	24300	274
690	20241211	094400	5970649200	24300	24300	24350	24300	703
691	20241211	094300	5953556900	24300	24300	24300	24250	1864
692	20241211	094200	5908306450	24300	24300	24400	24300	1501
693	20241211	094100	5871825300	24300	24400	24450	24300	3226
694	20241211	094000	5793280900	24400	24450	24450	24350	560
695	20241211	093900	5779616150	24450	24300	24450	24300	2444
696	20241211	093800	5720017600	24350	24400	24400	24300	1254
697	20241211	093700	5689481950	24400	24350	24500	24300	1232
698	20241211	093600	5659428950	24350	24400	24500	24350	1218
699	20241211	093500	5629745850	24500	24500	24500	24350	3714
700	20241211	093400	5539005150	24450	24650	24650	24400	2166
701	20241211	093300	5485968050	24650	24600	24700	24550	3151
702	20241211	093200	5408358500	24550	24450	24600	24450	5886
703	20241211	093100	5264007400	24450	24400	24500	24300	2722
704	20241211	093000	5197469350	24300	24300	24300	24250	2093
705	20241211	092900	5146675900	24300	24450	24450	24250	2514
706	20241211	092800	5085537350	24350	24600	24600	24300	4315
707	20241211	092700	4979836100	24600	24550	24650	24500	3795
708	20241211	092600	4886494000	24600	24450	24600	24400	7788
709	20241211	092500	4695646200	24400	24500	24600	24350	6423
710	20241211	092400	4538460350	24500	24200	24550	24200	11733
711	20241211	092300	4253328850	24200	24250	24350	24200	5333
712	20241211	092200	4123864950	24300	24300	24300	24200	4099
713	20241211	092100	4024527350	24250	24400	24400	24200	5054
714	20241211	092000	3901631250	24400	24400	24450	24350	4179
715	20241211	091900	3799727300	24400	24400	24500	24350	6573
716	20241211	091800	3639242100	24400	24800	24850	24400	11686
717	20241211	091700	3351369350	24850	24450	24850	24450	15425
718	20241211	091600	2971156300	24450	24400	24450	24300	5235
719	20241211	091500	2843405550	24300	24250	24350	24200	11015
720	20241211	091400	2575748500	24300	23800	24300	23800	9001
721	20241211	091300	2358971550	23800	23950	24000	23800	7627
722	20241211	091200	2176803300	23900	23900	24000	23750	4174
723	20241211	091100	2076924850	23700	24000	24000	23350	10572
724	20241211	091000	1826011550	23950	24100	24200	23950	15024
725	20241211	090900	1464284000	24100	23700	24100	23700	16927
726	20241211	090800	1059498750	23800	23350	23800	23350	9877
727	20241211	090700	826408350	23350	23450	23500	23200	6540
728	20241211	090600	673474750	23400	23200	23450	23200	7074
729	20241211	090500	508236000	23150	23150	23250	23100	5621
730	20241211	090400	378046200	23100	23000	23200	22950	2040
731	20241211	090300	330946100	23000	22900	23000	22900	1911
732	20241211	090200	287017600	22900	22900	22950	22750	1785
733	20241211	090100	246277700	22900	22850	22950	22800	2602
734	20241211	090000	186676650	22850	22700	22850	22700	8203