KissMeData/389650/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	213300	27982184850	41650	41650	41650	41650	13968
3	20241203	213200	27982184850	41650	41650	41650	41650	0
4	20241203	213100	27982184850	41650	41650	41650	41650	0
5	20241203	213000	27982184850	41650	41650	41650	41650	0
6	20241203	212900	27982184850	41650	41650	41650	41650	0
7	20241203	212800	27982184850	41650	41650	41650	41650	0
8	20241203	212700	27982184850	41650	41650	41650	41650	0
9	20241203	212600	27982184850	41650	41650	41650	41650	0
10	20241203	212500	27982184850	41650	41650	41650	41650	0
11	20241203	212400	27982184850	41650	41650	41650	41650	0
12	20241203	212300	27982184850	41650	41650	41650	41650	0
13	20241203	212200	27982184850	41650	41650	41650	41650	0
14	20241203	212100	27982184850	41650	41650	41650	41650	0
15	20241203	212000	27982184850	41650	41650	41650	41650	0
16	20241203	211900	27982184850	41650	41650	41650	41650	0
17	20241203	211800	27982184850	41650	41650	41650	41650	0
18	20241203	211700	27982184850	41650	41650	41650	41650	0
19	20241203	211600	27982184850	41650	41650	41650	41650	0
20	20241203	211500	27982184850	41650	41650	41650	41650	0
21	20241203	211400	27982184850	41650	41650	41650	41650	0
22	20241203	211300	27982184850	41650	41650	41650	41650	0
23	20241203	211200	27982184850	41650	41650	41650	41650	0
24	20241203	211100	27982184850	41650	41650	41650	41650	0
25	20241203	211000	27982184850	41650	41650	41650	41650	0
26	20241203	210900	27982184850	41650	41650	41650	41650	0
27	20241203	210800	27982184850	41650	41650	41650	41650	0
28	20241203	210700	27982184850	41650	41650	41650	41650	0
29	20241203	210600	27982184850	41650	41650	41650	41650	0
30	20241203	210500	27982184850	41650	41650	41650	41650	0
31	20241203	210400	27982184850	41650	41650	41650	41650	0
32	20241203	210300	27982184850	41650	41650	41650	41650	13968
33	20241203	210200	27982184850	41650	41650	41650	41650	0
34	20241203	210100	27982184850	41650	41650	41650	41650	0
35	20241203	210000	27982184850	41650	41650	41650	41650	0
36	20241203	205900	27982184850	41650	41650	41650	41650	0
37	20241203	205800	27982184850	41650	41650	41650	41650	0
38	20241203	205700	27982184850	41650	41650	41650	41650	0
39	20241203	205600	27982184850	41650	41650	41650	41650	0
40	20241203	205500	27982184850	41650	41650	41650	41650	0
41	20241203	205400	27982184850	41650	41650	41650	41650	0
42	20241203	205300	27982184850	41650	41650	41650	41650	0
43	20241203	205200	27982184850	41650	41650	41650	41650	0
44	20241203	205100	27982184850	41650	41650	41650	41650	0
45	20241203	205000	27982184850	41650	41650	41650	41650	0
46	20241203	204900	27982184850	41650	41650	41650	41650	0
47	20241203	204800	27982184850	41650	41650	41650	41650	0
48	20241203	204700	27982184850	41650	41650	41650	41650	0
49	20241203	204600	27982184850	41650	41650	41650	41650	0
50	20241203	204500	27982184850	41650	41650	41650	41650	0
51	20241203	204400	27982184850	41650	41650	41650	41650	0
52	20241203	204300	27982184850	41650	41650	41650	41650	0
53	20241203	204200	27982184850	41650	41650	41650	41650	0
54	20241203	204100	27982184850	41650	41650	41650	41650	0
55	20241203	204000	27982184850	41650	41650	41650	41650	0
56	20241203	203900	27982184850	41650	41650	41650	41650	0
57	20241203	203800	27982184850	41650	41650	41650	41650	0
58	20241203	203700	27982184850	41650	41650	41650	41650	0
59	20241203	203600	27982184850	41650	41650	41650	41650	0
60	20241203	203500	27982184850	41650	41650	41650	41650	0
61	20241203	203400	27982184850	41650	41650	41650	41650	0
62	20241203	203300	27982184850	41650	41650	41650	41650	13968
63	20241203	203200	27982184850	41650	41650	41650	41650	0
64	20241203	203100	27982184850	41650	41650	41650	41650	0
65	20241203	203000	27982184850	41650	41650	41650	41650	0
66	20241203	202900	27982184850	41650	41650	41650	41650	0
67	20241203	202800	27982184850	41650	41650	41650	41650	0
68	20241203	202700	27982184850	41650	41650	41650	41650	0
69	20241203	202600	27982184850	41650	41650	41650	41650	0
70	20241203	202500	27982184850	41650	41650	41650	41650	0
71	20241203	202400	27982184850	41650	41650	41650	41650	0
72	20241203	202300	27982184850	41650	41650	41650	41650	0
73	20241203	202200	27982184850	41650	41650	41650	41650	0
74	20241203	202100	27982184850	41650	41650	41650	41650	0
75	20241203	202000	27982184850	41650	41650	41650	41650	0
76	20241203	201900	27982184850	41650	41650	41650	41650	0
77	20241203	201800	27982184850	41650	41650	41650	41650	0
78	20241203	201700	27982184850	41650	41650	41650	41650	0
79	20241203	201600	27982184850	41650	41650	41650	41650	0
80	20241203	201500	27982184850	41650	41650	41650	41650	0
81	20241203	201400	27982184850	41650	41650	41650	41650	0
82	20241203	201300	27982184850	41650	41650	41650	41650	0
83	20241203	201200	27982184850	41650	41650	41650	41650	0
84	20241203	201100	27982184850	41650	41650	41650	41650	0
85	20241203	201000	27982184850	41650	41650	41650	41650	0
86	20241203	200900	27982184850	41650	41650	41650	41650	0
87	20241203	200800	27982184850	41650	41650	41650	41650	0
88	20241203	200700	27982184850	41650	41650	41650	41650	0
89	20241203	200600	27982184850	41650	41650	41650	41650	0
90	20241203	200500	27982184850	41650	41650	41650	41650	0
91	20241203	200400	27982184850	41650	41650	41650	41650	0
92	20241203	200300	27982184850	41650	41650	41650	41650	13968
93	20241203	200200	27982184850	41650	41650	41650	41650	0
94	20241203	200100	27982184850	41650	41650	41650	41650	0
95	20241203	200000	27982184850	41650	41650	41650	41650	0
96	20241203	195900	27982184850	41650	41650	41650	41650	0
97	20241203	195800	27982184850	41650	41650	41650	41650	0
98	20241203	195700	27982184850	41650	41650	41650	41650	0
99	20241203	195600	27982184850	41650	41650	41650	41650	0
100	20241203	195500	27982184850	41650	41650	41650	41650	0
101	20241203	195400	27982184850	41650	41650	41650	41650	0
102	20241203	195300	27982184850	41650	41650	41650	41650	0
103	20241203	195200	27982184850	41650	41650	41650	41650	0
104	20241203	195100	27982184850	41650	41650	41650	41650	0
105	20241203	195000	27982184850	41650	41650	41650	41650	0
106	20241203	194900	27982184850	41650	41650	41650	41650	0
107	20241203	194800	27982184850	41650	41650	41650	41650	0
108	20241203	194700	27982184850	41650	41650	41650	41650	0
109	20241203	194600	27982184850	41650	41650	41650	41650	0
110	20241203	194500	27982184850	41650	41650	41650	41650	0
111	20241203	194400	27982184850	41650	41650	41650	41650	0
112	20241203	194300	27982184850	41650	41650	41650	41650	0
113	20241203	194200	27982184850	41650	41650	41650	41650	0
114	20241203	194100	27982184850	41650	41650	41650	41650	0
115	20241203	194000	27982184850	41650	41650	41650	41650	0
116	20241203	193900	27982184850	41650	41650	41650	41650	0
117	20241203	193800	27982184850	41650	41650	41650	41650	0
118	20241203	193700	27982184850	41650	41650	41650	41650	0
119	20241203	193600	27982184850	41650	41650	41650	41650	0
120	20241203	193500	27982184850	41650	41650	41650	41650	0
121	20241203	193400	27982184850	41650	41650	41650	41650	0
122	20241203	193300	27982184850	41650	41650	41650	41650	13968
123	20241203	193200	27982184850	41650	41650	41650	41650	0
124	20241203	193100	27982184850	41650	41650	41650	41650	0
125	20241203	193000	27982184850	41650	41650	41650	41650	0
126	20241203	192900	27982184850	41650	41650	41650	41650	0
127	20241203	192800	27982184850	41650	41650	41650	41650	0
128	20241203	192700	27982184850	41650	41650	41650	41650	0
129	20241203	192600	27982184850	41650	41650	41650	41650	0
130	20241203	192500	27982184850	41650	41650	41650	41650	0
131	20241203	192400	27982184850	41650	41650	41650	41650	0
132	20241203	192300	27982184850	41650	41650	41650	41650	0
133	20241203	192200	27982184850	41650	41650	41650	41650	0
134	20241203	192100	27982184850	41650	41650	41650	41650	0
135	20241203	192000	27982184850	41650	41650	41650	41650	0
136	20241203	191900	27982184850	41650	41650	41650	41650	0
137	20241203	191800	27982184850	41650	41650	41650	41650	0
138	20241203	191700	27982184850	41650	41650	41650	41650	0
139	20241203	191600	27982184850	41650	41650	41650	41650	0
140	20241203	191500	27982184850	41650	41650	41650	41650	0
141	20241203	191400	27982184850	41650	41650	41650	41650	0
142	20241203	191300	27982184850	41650	41650	41650	41650	0
143	20241203	191200	27982184850	41650	41650	41650	41650	0
144	20241203	191100	27982184850	41650	41650	41650	41650	0
145	20241203	191000	27982184850	41650	41650	41650	41650	0
146	20241203	190900	27982184850	41650	41650	41650	41650	0
147	20241203	190800	27982184850	41650	41650	41650	41650	0
148	20241203	190700	27982184850	41650	41650	41650	41650	0
149	20241203	190600	27982184850	41650	41650	41650	41650	0
150	20241203	190500	27982184850	41650	41650	41650	41650	0
151	20241203	190400	27982184850	41650	41650	41650	41650	0
152	20241203	190300	27982184850	41650	41650	41650	41650	13968
153	20241203	190200	27982184850	41650	41650	41650	41650	0
154	20241203	190100	27982184850	41650	41650	41650	41650	0
155	20241203	190000	27982184850	41650	41650	41650	41650	0
156	20241203	185900	27982184850	41650	41650	41650	41650	0
157	20241203	185800	27982184850	41650	41650	41650	41650	0
158	20241203	185700	27982184850	41650	41650	41650	41650	0
159	20241203	185600	27982184850	41650	41650	41650	41650	0
160	20241203	185500	27982184850	41650	41650	41650	41650	0
161	20241203	185400	27982184850	41650	41650	41650	41650	0
162	20241203	185300	27982184850	41650	41650	41650	41650	0
163	20241203	185200	27982184850	41650	41650	41650	41650	0
164	20241203	185100	27982184850	41650	41650	41650	41650	0
165	20241203	185000	27982184850	41650	41650	41650	41650	0
166	20241203	184900	27982184850	41650	41650	41650	41650	0
167	20241203	184800	27982184850	41650	41650	41650	41650	0
168	20241203	184700	27982184850	41650	41650	41650	41650	0
169	20241203	184600	27982184850	41650	41650	41650	41650	0
170	20241203	184500	27982184850	41650	41650	41650	41650	0
171	20241203	184400	27982184850	41650	41650	41650	41650	0
172	20241203	184300	27982184850	41650	41650	41650	41650	0
173	20241203	184200	27982184850	41650	41650	41650	41650	0
174	20241203	184100	27982184850	41650	41650	41650	41650	0
175	20241203	184000	27982184850	41650	41650	41650	41650	0
176	20241203	183900	27982184850	41650	41650	41650	41650	0
177	20241203	183800	27982184850	41650	41650	41650	41650	0
178	20241203	183700	27982184850	41650	41650	41650	41650	0
179	20241203	183600	27982184850	41650	41650	41650	41650	0
180	20241203	183500	27982184850	41650	41650	41650	41650	0
181	20241203	183400	27982184850	41650	41650	41650	41650	0
182	20241203	183300	27982184850	41650	41650	41650	41650	13968
183	20241203	183200	27982184850	41650	41650	41650	41650	0
184	20241203	183100	27982184850	41650	41650	41650	41650	0
185	20241203	183000	27982184850	41650	41650	41650	41650	0
186	20241203	182900	27982184850	41650	41650	41650	41650	0
187	20241203	182800	27982184850	41650	41650	41650	41650	0
188	20241203	182700	27982184850	41650	41650	41650	41650	0
189	20241203	182600	27982184850	41650	41650	41650	41650	0
190	20241203	182500	27982184850	41650	41650	41650	41650	0
191	20241203	182400	27982184850	41650	41650	41650	41650	0
192	20241203	182300	27982184850	41650	41650	41650	41650	0
193	20241203	182200	27982184850	41650	41650	41650	41650	0
194	20241203	182100	27982184850	41650	41650	41650	41650	0
195	20241203	182000	27982184850	41650	41650	41650	41650	0
196	20241203	181900	27982184850	41650	41650	41650	41650	0
197	20241203	181800	27982184850	41650	41650	41650	41650	0
198	20241203	181700	27982184850	41650	41650	41650	41650	0
199	20241203	181600	27982184850	41650	41650	41650	41650	0
200	20241203	181500	27982184850	41650	41650	41650	41650	0
201	20241203	181400	27982184850	41650	41650	41650	41650	0
202	20241203	181300	27982184850	41650	41650	41650	41650	0
203	20241203	181200	27982184850	41650	41650	41650	41650	0
204	20241203	181100	27982184850	41650	41650	41650	41650	0
205	20241203	181000	27982184850	41650	41650	41650	41650	0
206	20241203	180900	27982184850	41650	41650	41650	41650	0
207	20241203	180800	27982184850	41650	41650	41650	41650	0
208	20241203	180700	27982184850	41650	41650	41650	41650	0
209	20241203	180600	27982184850	41650	41650	41650	41650	0
210	20241203	180500	27982184850	41650	41650	41650	41650	0
211	20241203	180400	27982184850	41650	41650	41650	41650	0
212	20241203	180300	27982184850	41650	41650	41650	41650	13968
213	20241203	180200	27982184850	41650	41650	41650	41650	0
214	20241203	180100	27982184850	41650	41650	41650	41650	0
215	20241203	180000	27982184850	41650	41650	41650	41650	0
216	20241203	175900	27982184850	41650	41650	41650	41650	0
217	20241203	175800	27982184850	41650	41650	41650	41650	0
218	20241203	175700	27982184850	41650	41650	41650	41650	0
219	20241203	175600	27982184850	41650	41650	41650	41650	0
220	20241203	175500	27982184850	41650	41650	41650	41650	0
221	20241203	175400	27982184850	41650	41650	41650	41650	0
222	20241203	175300	27982184850	41650	41650	41650	41650	0
223	20241203	175200	27982184850	41650	41650	41650	41650	0
224	20241203	175100	27982184850	41650	41650	41650	41650	0
225	20241203	175000	27982184850	41650	41650	41650	41650	0
226	20241203	174900	27982184850	41650	41650	41650	41650	0
227	20241203	174800	27982184850	41650	41650	41650	41650	0
228	20241203	174700	27982184850	41650	41650	41650	41650	0
229	20241203	174600	27982184850	41650	41650	41650	41650	0
230	20241203	174500	27982184850	41650	41650	41650	41650	0
231	20241203	174400	27982184850	41650	41650	41650	41650	0
232	20241203	174300	27982184850	41650	41650	41650	41650	0
233	20241203	174200	27982184850	41650	41650	41650	41650	0
234	20241203	174100	27982184850	41650	41650	41650	41650	0
235	20241203	174000	27982184850	41650	41650	41650	41650	0
236	20241203	173900	27982184850	41650	41650	41650	41650	0
237	20241203	173800	27982184850	41650	41650	41650	41650	0
238	20241203	173700	27982184850	41650	41650	41650	41650	0
239	20241203	173600	27982184850	41650	41650	41650	41650	0
240	20241203	173500	27982184850	41650	41650	41650	41650	0
241	20241203	173400	27982184850	41650	41650	41650	41650	0
242	20241203	173300	27982184850	41650	41650	41650	41650	13968
243	20241203	173200	27982184850	41650	41650	41650	41650	0
244	20241203	173100	27982184850	41650	41650	41650	41650	0
245	20241203	173000	27982184850	41650	41650	41650	41650	0
246	20241203	172900	27982184850	41650	41650	41650	41650	0
247	20241203	172800	27982184850	41650	41650	41650	41650	0
248	20241203	172700	27982184850	41650	41650	41650	41650	0
249	20241203	172600	27982184850	41650	41650	41650	41650	0
250	20241203	172500	27982184850	41650	41650	41650	41650	0
251	20241203	172400	27982184850	41650	41650	41650	41650	0
252	20241203	172300	27982184850	41650	41650	41650	41650	0
253	20241203	172200	27982184850	41650	41650	41650	41650	0
254	20241203	172100	27982184850	41650	41650	41650	41650	0
255	20241203	172000	27982184850	41650	41650	41650	41650	0
256	20241203	171900	27982184850	41650	41650	41650	41650	0
257	20241203	171800	27982184850	41650	41650	41650	41650	0
258	20241203	171700	27982184850	41650	41650	41650	41650	0
259	20241203	171600	27982184850	41650	41650	41650	41650	0
260	20241203	171500	27982184850	41650	41650	41650	41650	0
261	20241203	171400	27982184850	41650	41650	41650	41650	0
262	20241203	171300	27982184850	41650	41650	41650	41650	0
263	20241203	171200	27982184850	41650	41650	41650	41650	0
264	20241203	171100	27982184850	41650	41650	41650	41650	0
265	20241203	171000	27982184850	41650	41650	41650	41650	0
266	20241203	170900	27982184850	41650	41650	41650	41650	0
267	20241203	170800	27982184850	41650	41650	41650	41650	0
268	20241203	170700	27982184850	41650	41650	41650	41650	0
269	20241203	170600	27982184850	41650	41650	41650	41650	0
270	20241203	170500	27982184850	41650	41650	41650	41650	0
271	20241203	170400	27982184850	41650	41650	41650	41650	0
272	20241203	170300	27982184850	41650	41650	41650	41650	13968
273	20241203	170200	27982184850	41650	41650	41650	41650	0
274	20241203	170100	27982184850	41650	41650	41650	41650	0
275	20241203	170000	27982184850	41650	41650	41650	41650	0
276	20241203	165900	27982184850	41650	41650	41650	41650	0
277	20241203	165800	27982184850	41650	41650	41650	41650	0
278	20241203	165700	27982184850	41650	41650	41650	41650	0
279	20241203	165600	27982184850	41650	41650	41650	41650	0
280	20241203	165500	27982184850	41650	41650	41650	41650	0
281	20241203	165400	27982184850	41650	41650	41650	41650	0
282	20241203	165300	27982184850	41650	41650	41650	41650	0
283	20241203	165200	27982184850	41650	41650	41650	41650	0
284	20241203	165100	27982184850	41650	41650	41650	41650	0
285	20241203	165000	27982184850	41650	41650	41650	41650	0
286	20241203	164900	27982184850	41650	41650	41650	41650	0
287	20241203	164800	27982184850	41650	41650	41650	41650	0
288	20241203	164700	27982184850	41650	41650	41650	41650	0
289	20241203	164600	27982184850	41650	41650	41650	41650	0
290	20241203	164500	27982184850	41650	41650	41650	41650	0
291	20241203	164400	27982184850	41650	41650	41650	41650	0
292	20241203	164300	27982184850	41650	41650	41650	41650	0
293	20241203	164200	27982184850	41650	41650	41650	41650	0
294	20241203	164100	27982184850	41650	41650	41650	41650	0
295	20241203	164000	27982184850	41650	41650	41650	41650	0
296	20241203	163900	27982184850	41650	41650	41650	41650	0
297	20241203	163800	27982184850	41650	41650	41650	41650	0
298	20241203	163700	27982184850	41650	41650	41650	41650	0
299	20241203	163600	27982184850	41650	41650	41650	41650	0
300	20241203	163500	27982184850	41650	41650	41650	41650	0
301	20241203	163400	27982184850	41650	41650	41650	41650	0
302	20241203	163300	27982184850	41650	41650	41650	41650	13968
303	20241203	163200	27982184850	41650	41650	41650	41650	0
304	20241203	163100	27982184850	41650	41650	41650	41650	0
305	20241203	163000	27982184850	41650	41650	41650	41650	0
306	20241203	162900	27982184850	41650	41650	41650	41650	0
307	20241203	162800	27982184850	41650	41650	41650	41650	0
308	20241203	162700	27982184850	41650	41650	41650	41650	0
309	20241203	162600	27982184850	41650	41650	41650	41650	0
310	20241203	162500	27982184850	41650	41650	41650	41650	0
311	20241203	162400	27982184850	41650	41650	41650	41650	0
312	20241203	162300	27982184850	41650	41650	41650	41650	0
313	20241203	162200	27982184850	41650	41650	41650	41650	0
314	20241203	162100	27982184850	41650	41650	41650	41650	0
315	20241203	162000	27982184850	41650	41650	41650	41650	0
316	20241203	161900	27982184850	41650	41650	41650	41650	0
317	20241203	161800	27982184850	41650	41650	41650	41650	0
318	20241203	161700	27982184850	41650	41650	41650	41650	0
319	20241203	161600	27982184850	41650	41650	41650	41650	0
320	20241203	161500	27982184850	41650	41650	41650	41650	0
321	20241203	161400	27982184850	41650	41650	41650	41650	0
322	20241203	161300	27982184850	41650	41650	41650	41650	0
323	20241203	161200	27982184850	41650	41650	41650	41650	0
324	20241203	161100	27982184850	41650	41650	41650	41650	0
325	20241203	161000	27982184850	41650	41650	41650	41650	0
326	20241203	160900	27982184850	41650	41650	41650	41650	0
327	20241203	160800	27982184850	41650	41650	41650	41650	0
328	20241203	160700	27982184850	41650	41650	41650	41650	0
329	20241203	160600	27982184850	41650	41650	41650	41650	0
330	20241203	160500	27982184850	41650	41650	41650	41650	0
331	20241203	160400	27982184850	41650	41650	41650	41650	0
332	20241203	160300	27982184850	41650	41650	41650	41650	13968
333	20241203	160200	27982184850	41650	41650	41650	41650	0
334	20241203	160100	27982184850	41650	41650	41650	41650	0
335	20241203	160000	27982184850	41650	41650	41650	41650	0
336	20241203	155900	27982184850	41650	41650	41650	41650	0
337	20241203	155800	27982184850	41650	41650	41650	41650	0
338	20241203	155700	27982184850	41650	41650	41650	41650	0
339	20241203	155600	27982184850	41650	41650	41650	41650	0
340	20241203	155500	27982184850	41650	41650	41650	41650	0
341	20241203	155400	27982184850	41650	41650	41650	41650	0
342	20241203	155300	27982184850	41650	41650	41650	41650	0
343	20241203	155200	27982184850	41650	41650	41650	41650	0
344	20241203	155100	27982184850	41650	41650	41650	41650	0
345	20241203	155000	27982184850	41650	41650	41650	41650	0
346	20241203	154900	27982184850	41650	41650	41650	41650	0
347	20241203	154800	27982184850	41650	41650	41650	41650	0
348	20241203	154700	27982184850	41650	41650	41650	41650	0
349	20241203	154600	27982184850	41650	41650	41650	41650	0
350	20241203	154500	27982184850	41650	41650	41650	41650	0
351	20241203	154400	27982184850	41650	41650	41650	41650	0
352	20241203	154300	27982184850	41650	41650	41650	41650	0
353	20241203	154200	27982184850	41650	41650	41650	41650	0
354	20241203	154100	27982184850	41650	41650	41650	41650	0
355	20241203	154000	27982184850	41650	41650	41650	41650	0
356	20241203	153900	27982184850	41650	41650	41650	41650	0
357	20241203	153800	27982184850	41650	41650	41650	41650	0
358	20241203	153700	27982184850	41650	41650	41650	41650	0
359	20241203	153600	27982184850	41650	41650	41650	41650	0
360	20241203	153500	27982184850	41650	41650	41650	41650	0
361	20241203	153400	27982184850	41650	41650	41650	41650	0
362	20241203	153300	27982184850	41650	41650	41650	41650	13968
363	20241203	153200	27982184850	41650	41650	41650	41650	0
364	20241203	153100	27982184850	41650	41650	41650	41650	0
365	20241203	153000	27982184850	41650	41650	41650	41650	13968
366	20241203	152900	27400417650	41750	41750	41750	41750	0
367	20241203	152800	27400417650	41750	41750	41750	41750	0
368	20241203	152700	27400417650	41750	41750	41750	41750	0
369	20241203	152600	27400417650	41750	41750	41750	41750	0
370	20241203	152500	27400417650	41750	41750	41750	41750	0
371	20241203	152400	27400417650	41750	41750	41750	41750	0
372	20241203	152300	27400417650	41750	41750	41750	41750	0
373	20241203	152200	27400417650	41750	41750	41750	41750	0
374	20241203	152100	27400417650	41750	41750	41750	41750	0
375	20241203	152000	27400417650	41750	41750	41750	41750	0
376	20241203	151900	27400417650	41750	41750	41800	41650	1892
377	20241203	151800	27321448400	41650	41550	41750	41550	2008
378	20241203	151700	27237705800	41550	41750	41750	41500	258
379	20241203	151600	27226979650	41500	41700	41800	41500	3993
380	20241203	151500	27060668000	41700	41650	41700	41600	1115
381	20241203	151400	27014241150	41650	41700	41700	41600	263
382	20241203	151300	27003280800	41500	41650	41800	41500	4802
383	20241203	151200	26803307200	41650	41650	41650	41600	1319
384	20241203	151100	26748399000	41650	41700	41700	41500	1829
385	20241203	151000	26672435900	41700	41700	41750	41550	1903
386	20241203	150900	26593247750	41750	41650	41750	41650	654
387	20241203	150800	26565982150	41650	41600	41700	41600	1111
388	20241203	150700	26519717000	41600	41600	41700	41500	1568
389	20241203	150600	26454551000	41600	41600	41650	41550	1002
390	20241203	150500	26412855500	41500	41600	41600	41500	691
391	20241203	150400	26384147600	41550	41750	41750	41450	2783
392	20241203	150300	26268495050	41750	41650	41750	41600	462
393	20241203	150200	26249233100	41650	41700	41800	41650	1906
394	20241203	150100	26169722450	41700	41800	41800	41500	3956
395	20241203	150000	26005136050	41850	41850	41850	41750	661
396	20241203	145900	25977505700	41850	41900	41900	41750	1172
397	20241203	145800	25928487400	41900	42000	42050	41750	4065
398	20241203	145700	25758231650	42050	42000	42100	42000	661
399	20241203	145600	25730436550	42000	42100	42100	42000	4241
400	20241203	145500	25552084300	42100	42150	42200	42100	2737
401	20241203	145400	25436785250	42200	42200	42200	42150	418
402	20241203	145300	25419149000	42200	42150	42200	42150	328
403	20241203	145200	25405313250	42150	42300	42300	42150	1263
404	20241203	145100	25352033750	42300	42250	42350	42200	604
405	20241203	145000	25326514000	42200	42250	42300	42200	550
406	20241203	144900	25303288200	42200	42200	42350	42200	2784
407	20241203	144800	25185784650	42300	42250	42300	42200	586
408	20241203	144700	25161037850	42150	42150	42250	42100	1301
409	20241203	144600	25106224850	42100	42300	42300	42100	3858
410	20241203	144500	24943348850	42350	42350	42350	42300	193
411	20241203	144400	24935183800	42300	42350	42350	42300	549
412	20241203	144300	24911956550	42300	42350	42450	42250	1242
413	20241203	144200	24859442050	42300	42400	42450	42250	2257
414	20241203	144100	24763919400	42400	42550	42550	42400	2695
415	20241203	144000	24649471550	42500	42700	42700	42500	4470
416	20241203	143900	24459112800	42650	42650	42700	42650	471
417	20241203	143800	24439024600	42700	42700	42700	42650	529
418	20241203	143700	24416446100	42650	42700	42700	42650	83
419	20241203	143600	24412905900	42650	42650	42700	42650	111
420	20241203	143500	24408171550	42650	42700	42700	42650	455
421	20241203	143400	24388753500	42700	42800	42800	42700	255
422	20241203	143300	24377848050	42800	42700	42800	42700	642
423	20241203	143200	24350401150	42700	42600	42700	42600	359
424	20241203	143100	24335095300	42600	42550	42600	42550	515
425	20241203	143000	24313157900	42600	42600	42600	42550	346
426	20241203	142900	24298419850	42550	42700	42700	42550	847
427	20241203	142800	24262311050	42700	42700	42800	42650	1453
428	20241203	142700	24200224000	42700	42700	42750	42700	233
429	20241203	142600	24190269350	42750	42600	42750	42600	894
430	20241203	142500	24152109000	42600	42650	42650	42600	272
431	20241203	142400	24140515700	42600	42600	42650	42600	463
432	20241203	142300	24120779350	42600	42500	42650	42500	595
433	20241203	142200	24095458600	42500	42550	42550	42500	171
434	20241203	142100	24088186050	42550	42600	42600	42550	722
435	20241203	142000	24057460600	42600	42600	42600	42550	283
436	20241203	141900	24045405150	42600	42600	42600	42550	106
437	20241203	141800	24040890900	42550	42550	42600	42550	297
438	20241203	141700	24028248700	42550	42600	42650	42550	501
439	20241203	141600	24006919750	42550	42700	42700	42550	453
440	20241203	141500	23987611850	42700	42650	42700	42600	304
441	20241203	141400	23974638750	42600	42650	42650	42600	339
442	20241203	141300	23960193000	42600	42600	42650	42600	146
443	20241203	141200	23953968300	42600	42600	42650	42600	266
444	20241203	141100	23942628400	42650	42600	42650	42600	164
445	20241203	141000	23935637400	42600	42650	42650	42600	334
446	20241203	140900	23921401950	42650	42650	42650	42600	181
447	20241203	140800	23913683550	42650	42650	42650	42600	218
448	20241203	140700	23904388950	42650	42600	42700	42550	621
449	20241203	140600	23877919850	42600	42550	42600	42550	188
450	20241203	140500	23869918200	42550	42600	42600	42550	192
451	20241203	140400	23861740000	42650	42500	42650	42500	447
452	20241203	140300	23842719250	42500	42450	42500	42450	330
453	20241203	140200	23828704350	42450	42450	42500	42450	601
454	20241203	140100	23803190400	42450	42550	42550	42450	2115
455	20241203	140000	23713286600	42600	42650	42650	42550	988
456	20241203	135900	23671183050	42650	42600	42650	42550	364
457	20241203	135800	23655674200	42600	42700	42700	42550	1031
458	20241203	135700	23611745450	42650	42750	42800	42650	2029
459	20241203	135600	23525103550	42750	42700	42800	42700	210
460	20241203	135500	23516120350	42750	42750	42750	42700	299
461	20241203	135400	23503338800	42800	42750	42800	42750	256
462	20241203	135300	23492393900	42750	42850	42850	42750	604
463	20241203	135200	23466543350	42850	42900	42950	42850	1128
464	20241203	135100	23418160650	42900	42900	43100	42850	5069
465	20241203	135000	23200257100	42800	42600	42900	42600	2800
466	20241203	134900	23080397600	42650	42650	42650	42550	527
467	20241203	134800	23057949750	42600	42650	42700	42600	490
468	20241203	134700	23037061750	42650	42600	42650	42600	841
469	20241203	134600	23001207750	42600	42500	42600	42500	639
470	20241203	134500	22974025150	42500	42550	42550	42500	220
471	20241203	134400	22964669900	42550	42500	42550	42500	140
472	20241203	134300	22958717800	42500	42500	42550	42500	111
473	20241203	134200	22954000250	42500	42550	42550	42500	636
474	20241203	134100	22926969250	42550	42550	42550	42500	66
475	20241203	134000	22924161100	42500	42600	42600	42500	706
476	20241203	133900	22894141200	42550	42650	42700	42550	706
477	20241203	133800	22864044950	42650	42650	42700	42650	191
478	20241203	133700	22855893750	42700	42700	42700	42650	341
479	20241203	133600	22841340100	42700	42800	42850	42700	1833
480	20241203	133500	22762988750	42750	42850	42900	42750	645
481	20241203	133400	22735379750	42800	42850	42850	42750	919
482	20241203	133300	22696043300	42900	42750	42950	42700	2249
483	20241203	133200	22599628350	42800	42850	42900	42700	1553
484	20241203	133100	22533103100	42800	42500	42800	42500	2254
485	20241203	133000	22436896750	42550	42500	42550	42500	383
486	20241203	132900	22420614650	42500	42550	42550	42450	343
487	20241203	132800	22406039450	42500	42550	42550	42500	469
488	20241203	132700	22386104350	42500	42600	42600	42500	532
489	20241203	132600	22363463950	42600	42650	42650	42550	1057
490	20241203	132500	22318426500	42600	42600	42650	42550	666
491	20241203	132400	22290065800	42600	42600	42650	42600	137
492	20241203	132300	22284229150	42650	42550	42650	42550	547
493	20241203	132200	22260914650	42550	42500	42600	42500	647
494	20241203	132100	22233384350	42500	42600	42600	42500	185
495	20241203	132000	22225506400	42600	42650	42650	42450	1130
496	20241203	131900	22177416150	42650	42550	42650	42550	768
497	20241203	131800	22144669450	42550	42600	42700	42500	2169
498	20241203	131700	22052255850	42600	42500	42600	42450	1042
499	20241203	131600	22007907200	42450	42450	42500	42450	75
500	20241203	131500	22004722200	42450	42450	42450	42400	154
501	20241203	131400	21998186900	42400	42400	42450	42400	62
502	20241203	131300	21995556200	42450	42400	42450	42350	288
503	20241203	131200	21983344550	42400	42400	42400	42350	221
504	20241203	131100	21973980900	42400	42400	42400	42350	95
505	20241203	131000	21969954150	42400	42300	42400	42250	826
506	20241203	130900	21934982500	42300	42350	42350	42250	366
507	20241203	130800	21919496900	42350	42300	42400	42200	142
508	20241203	130700	21913494450	42200	42350	42350	42100	811
509	20241203	130600	21879244050	42350	42250	42350	42250	431
510	20241203	130500	21861015600	42350	42250	42350	42250	463
511	20241203	130400	21841444800	42250	42350	42400	42250	866
512	20241203	130300	21804781450	42350	42350	42350	42300	177
513	20241203	130200	21797292250	42300	42350	42400	42250	377
514	20241203	130100	21781339050	42300	42400	42400	42250	445
515	20241203	130000	21762508750	42350	42300	42400	42300	281
516	20241203	125900	21750621550	42300	42350	42350	42200	925
517	20241203	125800	21711520500	42350	42400	42400	42300	475
518	20241203	125700	21691407700	42400	42300	42450	42300	488
519	20241203	125600	21670718550	42300	42200	42350	42200	470
520	20241203	125500	21650847750	42150	42150	42200	42150	482
521	20241203	125400	21630529400	42200	42200	42250	42150	558
522	20241203	125300	21606999550	42150	42350	42400	42100	1924
523	20241203	125200	21525775650	42300	42350	42400	42300	373
524	20241203	125100	21509983100	42400	42400	42400	42350	102
525	20241203	125000	21505659250	42450	42350	42450	42350	139
526	20241203	124900	21499771500	42350	42400	42400	42350	333
527	20241203	124800	21485663350	42350	42400	42450	42350	152
528	20241203	124700	21479218250	42400	42500	42500	42400	2387
529	20241203	124600	21377983150	42500	42450	42550	42450	163
530	20241203	124500	21371053400	42450	42400	42450	42400	163
531	20241203	124400	21364138400	42450	42400	42550	42400	289
532	20241203	124300	21351876000	42400	42350	42400	42300	242
533	20241203	124200	21341630250	42400	42300	42450	42300	77
534	20241203	124100	21338366950	42350	42250	42350	42250	98
535	20241203	124000	21334223750	42250	42400	42450	42200	1545
536	20241203	123900	21268872700	42400	42550	42600	42400	1023
537	20241203	123800	21225415450	42600	42550	42600	42500	154
538	20241203	123700	21218860300	42500	42500	42600	42500	44
539	20241203	123600	21216988900	42600	42550	42600	42550	919
540	20241203	123500	21177882800	42550	42500	42550	42450	669
541	20241203	123400	21149432900	42500	42500	42550	42500	129
542	20241203	123300	21143950250	42550	42550	42600	42500	231
543	20241203	123200	21134124000	42550	42550	42600	42550	77
544	20241203	123100	21130846250	42550	42500	42550	42500	102
545	20241203	123000	21126509200	42500	42500	42550	42500	210
546	20241203	122900	21117582750	42550	42500	42550	42500	156
547	20241203	122800	21110951350	42500	42600	42600	42500	216
548	20241203	122700	21101759950	42550	42600	42600	42550	344
549	20241203	122600	21087108200	42550	42550	42600	42500	267
550	20241203	122500	21075747700	42550	42550	42550	42500	101
551	20241203	122400	21071452900	42500	42600	42600	42500	817
552	20241203	122300	21036709450	42600	42650	42650	42600	82
553	20241203	122200	21033215300	42600	42600	42650	42600	620
554	20241203	122100	21006795900	42650	42700	42700	42600	409
555	20241203	122000	20989350650	42650	42700	42700	42600	262
556	20241203	121900	20978171150	42700	42650	42700	42600	349
557	20241203	121800	20963286150	42650	42600	42700	42600	179
558	20241203	121700	20955652650	42600	42550	42600	42550	73
559	20241203	121600	20952544050	42550	42500	42550	42500	349
560	20241203	121500	20937702450	42500	42750	42750	42500	1344
561	20241203	121400	20880484450	42750	42700	42750	42650	412
562	20241203	121300	20862896750	42700	42600	42700	42600	154
563	20241203	121200	20856323950	42700	42700	42700	42650	213
564	20241203	121100	20847235600	42650	42650	42700	42600	478
565	20241203	121000	20826848750	42650	42700	42700	42600	311
566	20241203	120900	20813584500	42650	42600	42650	42550	559
567	20241203	120800	20789749700	42650	42650	42700	42550	1190
568	20241203	120700	20738991800	42650	42650	42650	42600	391
569	20241203	120600	20722319150	42600	42650	42650	42600	341
570	20241203	120500	20707776600	42600	42450	42600	42450	1942
571	20241203	120400	20625325850	42500	42600	42650	42500	685
572	20241203	120300	20596162300	42600	42600	42700	42550	607
573	20241203	120200	20570302000	42550	42700	42700	42550	1274
574	20241203	120100	20515970200	42650	42400	42650	42400	627
575	20241203	120000	20489245200	42400	42250	42450	42250	1872
576	20241203	115900	20409882600	42250	42250	42400	42250	447
577	20241203	115800	20390967550	42300	42450	42500	42300	2152
578	20241203	115700	20299827550	42450	42550	42550	42450	284
579	20241203	115600	20287758300	42550	42600	42600	42500	127
580	20241203	115500	20282355950	42550	42550	42650	42550	228
581	20241203	115400	20272653400	42550	42500	42600	42500	36
582	20241203	115300	20271121900	42500	42500	42550	42400	281
583	20241203	115200	20259174550	42450	42650	42650	42450	837
584	20241203	115100	20223574900	42550	42650	42750	42500	2511
585	20241203	115000	20116513550	42650	42700	42700	42650	214
586	20241203	114900	20107377350	42700	42800	42850	42700	1704
587	20241203	114800	20034436950	42850	42550	42850	42550	1607
588	20241203	114700	19965755900	42600	42550	42600	42500	255
589	20241203	114600	19954910050	42550	42550	42600	42550	59
590	20241203	114500	19952398250	42600	42600	42600	42550	271
591	20241203	114400	19940859100	42600	42550	42650	42550	366
592	20241203	114300	19925265200	42500	42500	42550	42450	514
593	20241203	114200	19903421950	42500	42750	42750	42500	693
594	20241203	114100	19873914900	42750	42700	42800	42600	2604
595	20241203	114000	19762723900	42700	42450	42700	42450	2472
596	20241203	113900	19657416300	42450	42450	42550	42350	582
597	20241203	113800	19632714100	42450	42500	42500	42300	818
598	20241203	113700	19597962950	42500	42200	42500	42200	2508
599	20241203	113600	19491633100	42150	42100	42250	42100	664
600	20241203	113500	19463641950	42100	42000	42200	41900	1152
601	20241203	113400	19415303150	41950	42150	42150	41900	8835
602	20241203	113300	19044240450	42150	42300	42300	42150	450
603	20241203	113200	19025255450	42200	42150	42300	42100	511
604	20241203	113100	19003668600	42150	42200	42200	42100	279
605	20241203	113000	18991915950	42100	42250	42250	42050	2351
606	20241203	112900	18892949350	42250	42200	42300	42050	1642
607	20241203	112800	18823751650	42200	42200	42200	42150	147
608	20241203	112700	18817551900	42200	42150	42200	42100	372
609	20241203	112600	18801867100	42150	42050	42200	42000	1763
610	20241203	112500	18727739000	42100	42200	42200	42050	3096
611	20241203	112400	18597402350	42200	42250	42300	42200	413
612	20241203	112300	18579942100	42250	42300	42300	42150	3042
613	20241203	112200	18451482050	42250	42350	42350	42250	1184
614	20241203	112100	18401396900	42300	42400	42400	42300	759
615	20241203	112000	18369268200	42450	42350	42450	42350	171
616	20241203	111900	18362023100	42350	42350	42350	42250	1007
617	20241203	111800	18319423050	42350	42350	42400	42300	325
618	20241203	111700	18305658850	42300	42500	42550	42250	4694
619	20241203	111600	18106862150	42500	42450	42500	42400	438
620	20241203	111500	18088258750	42400	42300	42450	42300	364
621	20241203	111400	18072832150	42300	42250	42400	42200	736
622	20241203	111300	18041723650	42250	42450	42500	42200	2956
623	20241203	111200	17916707450	42500	42450	42500	42400	652
624	20241203	111100	17889047550	42450	42550	42600	42400	616
625	20241203	111000	17862858700	42600	42600	42600	42550	483
626	20241203	110900	17842287250	42550	42550	42600	42450	643
627	20241203	110800	17814950150	42550	42300	42600	42300	989
628	20241203	110700	17772962650	42300	42500	42500	42250	1875
629	20241203	110600	17693566350	42500	42600	42650	42500	629
630	20241203	110500	17666783100	42600	42450	42700	42400	2067
631	20241203	110400	17578936800	42500	42300	42500	42300	1681
632	20241203	110300	17507624250	42250	42550	42550	42250	6588
633	20241203	110200	17228639100	42550	42700	42850	42550	2078
634	20241203	110100	17139855600	42700	42600	42700	42500	1279
635	20241203	110000	17085380950	42550	42700	42700	42500	2723
636	20241203	105900	16969412800	42700	42850	42950	42350	7299
637	20241203	105800	16658250850	42900	43100	43150	42850	5512
638	20241203	105700	16421308200	43100	42800	43200	42700	6603
639	20241203	105600	16137364000	42750	43000	43100	42600	8627
640	20241203	105500	15767326200	43050	43100	43450	42900	25909
641	20241203	105400	14649170750	43100	42650	43300	42600	23345
642	20241203	105300	13644846000	42600	42550	42650	42550	2034
643	20241203	105200	13558217500	42550	42250	42650	42250	5614
644	20241203	105100	13319602700	42400	42400	42450	42200	2912
645	20241203	105000	13196344850	42400	42400	42450	42350	2608
646	20241203	104900	13085789900	42450	42450	42500	42350	4059
647	20241203	104800	12913569250	42450	42350	42500	42350	10016
648	20241203	104700	12488475300	42350	42300	42450	42150	5450
649	20241203	104600	12257847600	42300	42150	42400	42150	6237
650	20241203	104500	11994207000	42100	42150	42200	42050	2338
651	20241203	104400	11895748900	42150	42000	42150	41950	2730
652	20241203	104300	11780924150	42000	42050	42050	41900	2548
653	20241203	104200	11673877950	42050	42000	42100	42000	4305
654	20241203	104100	11492877950	41900	41750	42100	41750	8766
655	20241203	104000	11125123450	41750	41750	41800	41700	1282
656	20241203	103900	11071588250	41750	41650	41800	41650	4696
657	20241203	103800	10875670600	41650	41550	41700	41500	1613
658	20241203	103700	10808556500	41500	41600	41650	41500	2877
659	20241203	103600	10689037050	41600	41650	41700	41600	784
660	20241203	103500	10656396700	41650	41650	41700	41550	1124
661	20241203	103400	10609597150	41550	41600	41650	41550	1165
662	20241203	103300	10561133350	41600	41550	41650	41500	2028
663	20241203	103200	10476805900	41550	41500	41600	41500	496
664	20241203	103100	10456196850	41550	41500	41550	41500	607
665	20241203	103000	10430998100	41450	41500	41550	41450	2174
666	20241203	102900	10340755950	41500	41350	41500	41300	2269
667	20241203	102800	10246744000	41350	41350	41400	41350	281
668	20241203	102700	10235119850	41350	41400	41400	41350	150
669	20241203	102600	10228912450	41400	41300	41450	41200	2249
670	20241203	102500	10136123050	41300	41350	41450	41300	1114
671	20241203	102400	10090066000	41400	41500	41550	41400	4335
672	20241203	102300	9910240500	41450	41500	41500	41300	3379
673	20241203	102200	9770261400	41500	41200	41500	41150	3096
674	20241203	102100	9642338050	41250	41200	41250	41150	1017
675	20241203	102000	9600454150	41200	41150	41200	41100	657
676	20241203	101900	9573417550	41100	41000	41100	40950	1142
677	20241203	101800	9526540600	40950	41000	41100	40950	121
678	20241203	101700	9521578250	41100	40750	41100	40750	823
679	20241203	101600	9487875150	40750	40850	41000	40750	456
680	20241203	101500	9469254850	40850	40750	40850	40650	2360
681	20241203	101400	9373214350	40750	40650	40900	40650	2011
682	20241203	101300	9291218650	40650	40700	40700	40650	1928
683	20241203	101200	9212774950	40700	40750	40800	40700	484
684	20241203	101100	9193061650	40750	40800	40800	40700	592
685	20241203	101000	9168944850	40800	40850	40850	40800	373
686	20241203	100900	9153716950	40750	40750	40850	40750	499
687	20241203	100800	9133359800	40850	40750	40900	40700	224
688	20241203	100700	9124231200	40700	40750	40750	40700	302
689	20241203	100600	9111931900	40700	40750	40800	40700	1609
690	20241203	100500	9046430400	40750	40700	40800	40700	505
691	20241203	100400	9025851750	40700	40750	40800	40700	2818
692	20241203	100300	8911032700	40700	40800	40800	40700	2514
693	20241203	100200	8808587400	40800	40850	40900	40800	441
694	20241203	100100	8790574700	40800	40950	41150	40800	1248
695	20241203	100000	8739570100	41000	41150	41300	40950	3012
696	20241203	095900	8615811900	41150	41250	41300	41150	1214
697	20241203	095800	8565793450	41250	41100	41350	41100	431
698	20241203	095700	8548032300	41250	41300	41350	41050	983
699	20241203	095600	8507569450	41300	41300	41350	41200	624
700	20241203	095500	8481813800	41300	41350	41450	41250	726
701	20241203	095400	8451786750	41350	41500	41550	41350	915
702	20241203	095300	8413832250	41500	41500	41600	41400	3225
703	20241203	095200	8279973800	41500	41100	41550	41100	4035
704	20241203	095100	8112971150	41100	41150	41150	41000	2059
705	20241203	095000	8028390050	41150	40950	41150	40900	2052
706	20241203	094900	7944186600	40950	40850	41000	40850	1494
707	20241203	094800	7883036650	40850	40700	40900	40650	793
708	20241203	094700	7850650400	40700	40750	40800	40600	2826
709	20241203	094600	7735820100	40700	40650	40750	40600	3320
710	20241203	094500	7600846400	40600	40700	40700	40600	2910
711	20241203	094400	7482552350	40650	40700	40700	40650	1928
712	20241203	094300	7404141950	40700	40850	40850	40700	2270
713	20241203	094200	7311524600	40800	40650	40850	40650	776
714	20241203	094100	7279898700	40650	40850	40850	40650	3605
715	20241203	094000	7133253650	40800	40700	40850	40650	2322
716	20241203	093900	7038799350	40750	40850	40850	40650	3626
717	20241203	093800	6891091400	40800	40650	40900	40650	2191
718	20241203	093700	6801786950	40700	40850	40850	40550	12205
719	20241203	093600	6305411250	40850	41000	41000	40800	2920
720	20241203	093500	6186014600	41000	41000	41250	40900	1076
721	20241203	093400	6141940050	41000	41350	41400	40900	3112
722	20241203	093300	6013909000	41350	41250	41350	41050	1492
723	20241203	093200	5952326700	41050	41000	41300	40900	1804
724	20241203	093100	5878417250	41100	40900	41150	40900	2117
725	20241203	093000	5791596300	40900	40950	41000	40750	5091
726	20241203	092900	5583657900	40950	41200	41200	40850	9918
727	20241203	092800	5177296650	41150	41250	41300	41150	1471
728	20241203	092700	5116647350	41200	41200	41400	41150	2060
729	20241203	092600	5031697350	41200	41300	41400	41200	1904
730	20241203	092500	4953081450	41300	41200	41300	41200	1163
731	20241203	092400	4905108800	41200	41400	41400	41150	3999
732	20241203	092300	4740138100	41300	41400	41500	41300	1948
733	20241203	092200	4659522600	41400	41400	41550	41400	514
734	20241203	092100	4638212800	41350	41400	41500	41350	3053
735	20241203	092000	4511903700	41500	41600	41650	41400	2952
736	20241203	091900	4389437000	41600	41400	41650	41350	1871
737	20241203	091800	4311880100	41400	41750	41800	41400	4394
738	20241203	091700	4128969800	41750	41900	42000	41750	2512
739	20241203	091600	4023720250	41900	41950	42100	41900	995
740	20241203	091500	3981965200	42000	42050	42150	41950	2291
741	20241203	091400	3885583950	42100	42050	42200	41950	7310
742	20241203	091300	3578412400	42050	42150	42300	42050	12556
743	20241203	091200	3048768950	42150	41700	42250	41600	10315
744	20241203	091100	2614732200	41700	41550	41700	41500	1094
745	20241203	091000	2569229900	41550	41550	41550	41450	1189
746	20241203	090900	2519909050	41550	41500	41550	41350	977
747	20241203	090800	2479387200	41450	41450	41550	41300	1981
748	20241203	090700	2397409050	41550	42000	42000	41500	2982
749	20241203	090600	2272881050	42000	41500	42050	41300	7855
750	20241203	090500	1944393000	41500	41800	41800	41450	2775
751	20241203	090400	1828745850	41750	41700	41850	41600	8093
752	20241203	090300	1490747050	41700	41450	41750	41400	11200
753	20241203	090200	1025053500	41450	41350	41550	41350	4430
754	20241203	090100	841451000	41350	41350	41400	41100	6295
755	20241203	090000	581196550	41350	41100	41350	40950	14015