KissMeData/402340/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	213400	24860314700	86800	86800	86800	86800	38809
3	20241217	213300	24860314700	86800	86800	86800	86800	0
4	20241217	213200	24860314700	86800	86800	86800	86800	0
5	20241217	213100	24860314700	86800	86800	86800	86800	0
6	20241217	213000	24860314700	86800	86800	86800	86800	0
7	20241217	212900	24860314700	86800	86800	86800	86800	0
8	20241217	212800	24860314700	86800	86800	86800	86800	0
9	20241217	212700	24860314700	86800	86800	86800	86800	0
10	20241217	212600	24860314700	86800	86800	86800	86800	0
11	20241217	212500	24860314700	86800	86800	86800	86800	0
12	20241217	212400	24860314700	86800	86800	86800	86800	0
13	20241217	212300	24860314700	86800	86800	86800	86800	0
14	20241217	212200	24860314700	86800	86800	86800	86800	0
15	20241217	212100	24860314700	86800	86800	86800	86800	0
16	20241217	212000	24860314700	86800	86800	86800	86800	0
17	20241217	211900	24860314700	86800	86800	86800	86800	0
18	20241217	211800	24860314700	86800	86800	86800	86800	0
19	20241217	211700	24860314700	86800	86800	86800	86800	0
20	20241217	211600	24860314700	86800	86800	86800	86800	0
21	20241217	211500	24860314700	86800	86800	86800	86800	0
22	20241217	211400	24860314700	86800	86800	86800	86800	0
23	20241217	211300	24860314700	86800	86800	86800	86800	0
24	20241217	211200	24860314700	86800	86800	86800	86800	0
25	20241217	211100	24860314700	86800	86800	86800	86800	0
26	20241217	211000	24860314700	86800	86800	86800	86800	0
27	20241217	210900	24860314700	86800	86800	86800	86800	0
28	20241217	210800	24860314700	86800	86800	86800	86800	0
29	20241217	210700	24860314700	86800	86800	86800	86800	0
30	20241217	210600	24860314700	86800	86800	86800	86800	0
31	20241217	210500	24860314700	86800	86800	86800	86800	0
32	20241217	210400	24860314700	86800	86800	86800	86800	38809
33	20241217	210300	24860314700	86800	86800	86800	86800	0
34	20241217	210200	24860314700	86800	86800	86800	86800	0
35	20241217	210100	24860314700	86800	86800	86800	86800	0
36	20241217	210000	24860314700	86800	86800	86800	86800	0
37	20241217	205900	24860314700	86800	86800	86800	86800	0
38	20241217	205800	24860314700	86800	86800	86800	86800	0
39	20241217	205700	24860314700	86800	86800	86800	86800	0
40	20241217	205600	24860314700	86800	86800	86800	86800	0
41	20241217	205500	24860314700	86800	86800	86800	86800	0
42	20241217	205400	24860314700	86800	86800	86800	86800	0
43	20241217	205300	24860314700	86800	86800	86800	86800	0
44	20241217	205200	24860314700	86800	86800	86800	86800	0
45	20241217	205100	24860314700	86800	86800	86800	86800	0
46	20241217	205000	24860314700	86800	86800	86800	86800	0
47	20241217	204900	24860314700	86800	86800	86800	86800	0
48	20241217	204800	24860314700	86800	86800	86800	86800	0
49	20241217	204700	24860314700	86800	86800	86800	86800	0
50	20241217	204600	24860314700	86800	86800	86800	86800	0
51	20241217	204500	24860314700	86800	86800	86800	86800	0
52	20241217	204400	24860314700	86800	86800	86800	86800	0
53	20241217	204300	24860314700	86800	86800	86800	86800	0
54	20241217	204200	24860314700	86800	86800	86800	86800	0
55	20241217	204100	24860314700	86800	86800	86800	86800	0
56	20241217	204000	24860314700	86800	86800	86800	86800	0
57	20241217	203900	24860314700	86800	86800	86800	86800	0
58	20241217	203800	24860314700	86800	86800	86800	86800	0
59	20241217	203700	24860314700	86800	86800	86800	86800	0
60	20241217	203600	24860314700	86800	86800	86800	86800	0
61	20241217	203500	24860314700	86800	86800	86800	86800	0
62	20241217	203400	24860314700	86800	86800	86800	86800	38809
63	20241217	203300	24860314700	86800	86800	86800	86800	0
64	20241217	203200	24860314700	86800	86800	86800	86800	0
65	20241217	203100	24860314700	86800	86800	86800	86800	0
66	20241217	203000	24860314700	86800	86800	86800	86800	0
67	20241217	202900	24860314700	86800	86800	86800	86800	0
68	20241217	202800	24860314700	86800	86800	86800	86800	0
69	20241217	202700	24860314700	86800	86800	86800	86800	0
70	20241217	202600	24860314700	86800	86800	86800	86800	0
71	20241217	202500	24860314700	86800	86800	86800	86800	0
72	20241217	202400	24860314700	86800	86800	86800	86800	0
73	20241217	202300	24860314700	86800	86800	86800	86800	0
74	20241217	202200	24860314700	86800	86800	86800	86800	0
75	20241217	202100	24860314700	86800	86800	86800	86800	0
76	20241217	202000	24860314700	86800	86800	86800	86800	0
77	20241217	201900	24860314700	86800	86800	86800	86800	0
78	20241217	201800	24860314700	86800	86800	86800	86800	0
79	20241217	201700	24860314700	86800	86800	86800	86800	0
80	20241217	201600	24860314700	86800	86800	86800	86800	0
81	20241217	201500	24860314700	86800	86800	86800	86800	0
82	20241217	201400	24860314700	86800	86800	86800	86800	0
83	20241217	201300	24860314700	86800	86800	86800	86800	0
84	20241217	201200	24860314700	86800	86800	86800	86800	0
85	20241217	201100	24860314700	86800	86800	86800	86800	0
86	20241217	201000	24860314700	86800	86800	86800	86800	0
87	20241217	200900	24860314700	86800	86800	86800	86800	0
88	20241217	200800	24860314700	86800	86800	86800	86800	0
89	20241217	200700	24860314700	86800	86800	86800	86800	0
90	20241217	200600	24860314700	86800	86800	86800	86800	0
91	20241217	200500	24860314700	86800	86800	86800	86800	0
92	20241217	200400	24860314700	86800	86800	86800	86800	38809
93	20241217	200300	24860314700	86800	86800	86800	86800	0
94	20241217	200200	24860314700	86800	86800	86800	86800	0
95	20241217	200100	24860314700	86800	86800	86800	86800	0
96	20241217	200000	24860314700	86800	86800	86800	86800	0
97	20241217	195900	24860314700	86800	86800	86800	86800	0
98	20241217	195800	24860314700	86800	86800	86800	86800	0
99	20241217	195700	24860314700	86800	86800	86800	86800	0
100	20241217	195600	24860314700	86800	86800	86800	86800	0
101	20241217	195500	24860314700	86800	86800	86800	86800	0
102	20241217	195400	24860314700	86800	86800	86800	86800	0
103	20241217	195300	24860314700	86800	86800	86800	86800	0
104	20241217	195200	24860314700	86800	86800	86800	86800	0
105	20241217	195100	24860314700	86800	86800	86800	86800	0
106	20241217	195000	24860314700	86800	86800	86800	86800	0
107	20241217	194900	24860314700	86800	86800	86800	86800	0
108	20241217	194800	24860314700	86800	86800	86800	86800	0
109	20241217	194700	24860314700	86800	86800	86800	86800	0
110	20241217	194600	24860314700	86800	86800	86800	86800	0
111	20241217	194500	24860314700	86800	86800	86800	86800	0
112	20241217	194400	24860314700	86800	86800	86800	86800	0
113	20241217	194300	24860314700	86800	86800	86800	86800	0
114	20241217	194200	24860314700	86800	86800	86800	86800	0
115	20241217	194100	24860314700	86800	86800	86800	86800	0
116	20241217	194000	24860314700	86800	86800	86800	86800	0
117	20241217	193900	24860314700	86800	86800	86800	86800	0
118	20241217	193800	24860314700	86800	86800	86800	86800	0
119	20241217	193700	24860314700	86800	86800	86800	86800	0
120	20241217	193600	24860314700	86800	86800	86800	86800	0
121	20241217	193500	24860314700	86800	86800	86800	86800	0
122	20241217	193400	24860314700	86800	86800	86800	86800	38809
123	20241217	193300	24860314700	86800	86800	86800	86800	0
124	20241217	193200	24860314700	86800	86800	86800	86800	0
125	20241217	193100	24860314700	86800	86800	86800	86800	0
126	20241217	193000	24860314700	86800	86800	86800	86800	0
127	20241217	192900	24860314700	86800	86800	86800	86800	0
128	20241217	192800	24860314700	86800	86800	86800	86800	0
129	20241217	192700	24860314700	86800	86800	86800	86800	0
130	20241217	192600	24860314700	86800	86800	86800	86800	0
131	20241217	192500	24860314700	86800	86800	86800	86800	0
132	20241217	192400	24860314700	86800	86800	86800	86800	0
133	20241217	192300	24860314700	86800	86800	86800	86800	0
134	20241217	192200	24860314700	86800	86800	86800	86800	0
135	20241217	192100	24860314700	86800	86800	86800	86800	0
136	20241217	192000	24860314700	86800	86800	86800	86800	0
137	20241217	191900	24860314700	86800	86800	86800	86800	0
138	20241217	191800	24860314700	86800	86800	86800	86800	0
139	20241217	191700	24860314700	86800	86800	86800	86800	0
140	20241217	191600	24860314700	86800	86800	86800	86800	0
141	20241217	191500	24860314700	86800	86800	86800	86800	0
142	20241217	191400	24860314700	86800	86800	86800	86800	0
143	20241217	191300	24860314700	86800	86800	86800	86800	0
144	20241217	191200	24860314700	86800	86800	86800	86800	0
145	20241217	191100	24860314700	86800	86800	86800	86800	0
146	20241217	191000	24860314700	86800	86800	86800	86800	0
147	20241217	190900	24860314700	86800	86800	86800	86800	0
148	20241217	190800	24860314700	86800	86800	86800	86800	0
149	20241217	190700	24860314700	86800	86800	86800	86800	0
150	20241217	190600	24860314700	86800	86800	86800	86800	0
151	20241217	190500	24860314700	86800	86800	86800	86800	0
152	20241217	190400	24860314700	86800	86800	86800	86800	38809
153	20241217	190300	24860314700	86800	86800	86800	86800	0
154	20241217	190200	24860314700	86800	86800	86800	86800	0
155	20241217	190100	24860314700	86800	86800	86800	86800	0
156	20241217	190000	24860314700	86800	86800	86800	86800	0
157	20241217	185900	24860314700	86800	86800	86800	86800	0
158	20241217	185800	24860314700	86800	86800	86800	86800	0
159	20241217	185700	24860314700	86800	86800	86800	86800	0
160	20241217	185600	24860314700	86800	86800	86800	86800	0
161	20241217	185500	24860314700	86800	86800	86800	86800	0
162	20241217	185400	24860314700	86800	86800	86800	86800	0
163	20241217	185300	24860314700	86800	86800	86800	86800	0
164	20241217	185200	24860314700	86800	86800	86800	86800	0
165	20241217	185100	24860314700	86800	86800	86800	86800	0
166	20241217	185000	24860314700	86800	86800	86800	86800	0
167	20241217	184900	24860314700	86800	86800	86800	86800	0
168	20241217	184800	24860314700	86800	86800	86800	86800	0
169	20241217	184700	24860314700	86800	86800	86800	86800	0
170	20241217	184600	24860314700	86800	86800	86800	86800	0
171	20241217	184500	24860314700	86800	86800	86800	86800	0
172	20241217	184400	24860314700	86800	86800	86800	86800	0
173	20241217	184300	24860314700	86800	86800	86800	86800	0
174	20241217	184200	24860314700	86800	86800	86800	86800	0
175	20241217	184100	24860314700	86800	86800	86800	86800	0
176	20241217	184000	24860314700	86800	86800	86800	86800	0
177	20241217	183900	24860314700	86800	86800	86800	86800	0
178	20241217	183800	24860314700	86800	86800	86800	86800	0
179	20241217	183700	24860314700	86800	86800	86800	86800	0
180	20241217	183600	24860314700	86800	86800	86800	86800	0
181	20241217	183500	24860314700	86800	86800	86800	86800	0
182	20241217	183400	24860314700	86800	86800	86800	86800	38809
183	20241217	183300	24860314700	86800	86800	86800	86800	0
184	20241217	183200	24860314700	86800	86800	86800	86800	0
185	20241217	183100	24860314700	86800	86800	86800	86800	0
186	20241217	183000	24860314700	86800	86800	86800	86800	0
187	20241217	182900	24860314700	86800	86800	86800	86800	0
188	20241217	182800	24860314700	86800	86800	86800	86800	0
189	20241217	182700	24860314700	86800	86800	86800	86800	0
190	20241217	182600	24860314700	86800	86800	86800	86800	0
191	20241217	182500	24860314700	86800	86800	86800	86800	0
192	20241217	182400	24860314700	86800	86800	86800	86800	0
193	20241217	182300	24860314700	86800	86800	86800	86800	0
194	20241217	182200	24860314700	86800	86800	86800	86800	0
195	20241217	182100	24860314700	86800	86800	86800	86800	0
196	20241217	182000	24860314700	86800	86800	86800	86800	0
197	20241217	181900	24860314700	86800	86800	86800	86800	0
198	20241217	181800	24860314700	86800	86800	86800	86800	0
199	20241217	181700	24860314700	86800	86800	86800	86800	0
200	20241217	181600	24860314700	86800	86800	86800	86800	0
201	20241217	181500	24860314700	86800	86800	86800	86800	0
202	20241217	181400	24860314700	86800	86800	86800	86800	0
203	20241217	181300	24860314700	86800	86800	86800	86800	0
204	20241217	181200	24860314700	86800	86800	86800	86800	0
205	20241217	181100	24860314700	86800	86800	86800	86800	0
206	20241217	181000	24860314700	86800	86800	86800	86800	0
207	20241217	180900	24860314700	86800	86800	86800	86800	0
208	20241217	180800	24860314700	86800	86800	86800	86800	0
209	20241217	180700	24860314700	86800	86800	86800	86800	0
210	20241217	180600	24860314700	86800	86800	86800	86800	0
211	20241217	180500	24860314700	86800	86800	86800	86800	0
212	20241217	180400	24860314700	86800	86800	86800	86800	38809
213	20241217	180300	24860314700	86800	86800	86800	86800	0
214	20241217	180200	24860314700	86800	86800	86800	86800	0
215	20241217	180100	24860314700	86800	86800	86800	86800	0
216	20241217	180000	24860314700	86800	86800	86800	86800	0
217	20241217	175900	24860314700	86800	86800	86800	86800	0
218	20241217	175800	24860314700	86800	86800	86800	86800	0
219	20241217	175700	24860314700	86800	86800	86800	86800	0
220	20241217	175600	24860314700	86800	86800	86800	86800	0
221	20241217	175500	24860314700	86800	86800	86800	86800	0
222	20241217	175400	24860314700	86800	86800	86800	86800	0
223	20241217	175300	24860314700	86800	86800	86800	86800	0
224	20241217	175200	24860314700	86800	86800	86800	86800	0
225	20241217	175100	24860314700	86800	86800	86800	86800	0
226	20241217	175000	24860314700	86800	86800	86800	86800	0
227	20241217	174900	24860314700	86800	86800	86800	86800	0
228	20241217	174800	24860314700	86800	86800	86800	86800	0
229	20241217	174700	24860314700	86800	86800	86800	86800	0
230	20241217	174600	24860314700	86800	86800	86800	86800	0
231	20241217	174500	24860314700	86800	86800	86800	86800	0
232	20241217	174400	24860314700	86800	86800	86800	86800	0
233	20241217	174300	24860314700	86800	86800	86800	86800	0
234	20241217	174200	24860314700	86800	86800	86800	86800	0
235	20241217	174100	24860314700	86800	86800	86800	86800	0
236	20241217	174000	24860314700	86800	86800	86800	86800	0
237	20241217	173900	24860314700	86800	86800	86800	86800	0
238	20241217	173800	24860314700	86800	86800	86800	86800	0
239	20241217	173700	24860314700	86800	86800	86800	86800	0
240	20241217	173600	24860314700	86800	86800	86800	86800	0
241	20241217	173500	24860314700	86800	86800	86800	86800	0
242	20241217	173400	24860314700	86800	86800	86800	86800	38809
243	20241217	173300	24860314700	86800	86800	86800	86800	0
244	20241217	173200	24860314700	86800	86800	86800	86800	0
245	20241217	173100	24860314700	86800	86800	86800	86800	0
246	20241217	173000	24860314700	86800	86800	86800	86800	0
247	20241217	172900	24860314700	86800	86800	86800	86800	0
248	20241217	172800	24860314700	86800	86800	86800	86800	0
249	20241217	172700	24860314700	86800	86800	86800	86800	0
250	20241217	172600	24860314700	86800	86800	86800	86800	0
251	20241217	172500	24860314700	86800	86800	86800	86800	0
252	20241217	172400	24860314700	86800	86800	86800	86800	0
253	20241217	172300	24860314700	86800	86800	86800	86800	0
254	20241217	172200	24860314700	86800	86800	86800	86800	0
255	20241217	172100	24860314700	86800	86800	86800	86800	0
256	20241217	172000	24860314700	86800	86800	86800	86800	0
257	20241217	171900	24860314700	86800	86800	86800	86800	0
258	20241217	171800	24860314700	86800	86800	86800	86800	0
259	20241217	171700	24860314700	86800	86800	86800	86800	0
260	20241217	171600	24860314700	86800	86800	86800	86800	0
261	20241217	171500	24860314700	86800	86800	86800	86800	0
262	20241217	171400	24860314700	86800	86800	86800	86800	0
263	20241217	171300	24860314700	86800	86800	86800	86800	0
264	20241217	171200	24860314700	86800	86800	86800	86800	0
265	20241217	171100	24860314700	86800	86800	86800	86800	0
266	20241217	171000	24860314700	86800	86800	86800	86800	0
267	20241217	170900	24860314700	86800	86800	86800	86800	0
268	20241217	170800	24860314700	86800	86800	86800	86800	0
269	20241217	170700	24860314700	86800	86800	86800	86800	0
270	20241217	170600	24860314700	86800	86800	86800	86800	0
271	20241217	170500	24860314700	86800	86800	86800	86800	0
272	20241217	170400	24860314700	86800	86800	86800	86800	38809
273	20241217	170300	24860314700	86800	86800	86800	86800	0
274	20241217	170200	24860314700	86800	86800	86800	86800	0
275	20241217	170100	24860314700	86800	86800	86800	86800	0
276	20241217	170000	24860314700	86800	86800	86800	86800	0
277	20241217	165900	24860314700	86800	86800	86800	86800	0
278	20241217	165800	24860314700	86800	86800	86800	86800	0
279	20241217	165700	24860314700	86800	86800	86800	86800	0
280	20241217	165600	24860314700	86800	86800	86800	86800	0
281	20241217	165500	24860314700	86800	86800	86800	86800	0
282	20241217	165400	24860314700	86800	86800	86800	86800	0
283	20241217	165300	24860314700	86800	86800	86800	86800	0
284	20241217	165200	24860314700	86800	86800	86800	86800	0
285	20241217	165100	24860314700	86800	86800	86800	86800	0
286	20241217	165000	24860314700	86800	86800	86800	86800	0
287	20241217	164900	24860314700	86800	86800	86800	86800	0
288	20241217	164800	24860314700	86800	86800	86800	86800	0
289	20241217	164700	24860314700	86800	86800	86800	86800	0
290	20241217	164600	24860314700	86800	86800	86800	86800	0
291	20241217	164500	24860314700	86800	86800	86800	86800	0
292	20241217	164400	24860314700	86800	86800	86800	86800	0
293	20241217	164300	24860314700	86800	86800	86800	86800	0
294	20241217	164200	24860314700	86800	86800	86800	86800	0
295	20241217	164100	24860314700	86800	86800	86800	86800	0
296	20241217	164000	24860314700	86800	86800	86800	86800	0
297	20241217	163900	24860314700	86800	86800	86800	86800	0
298	20241217	163800	24860314700	86800	86800	86800	86800	0
299	20241217	163700	24860314700	86800	86800	86800	86800	0
300	20241217	163600	24860314700	86800	86800	86800	86800	0
301	20241217	163500	24860314700	86800	86800	86800	86800	0
302	20241217	163400	24860314700	86800	86800	86800	86800	38809
303	20241217	163300	24860314700	86800	86800	86800	86800	0
304	20241217	163200	24860314700	86800	86800	86800	86800	0
305	20241217	163100	24860314700	86800	86800	86800	86800	0
306	20241217	163000	24860314700	86800	86800	86800	86800	0
307	20241217	162900	24860314700	86800	86800	86800	86800	0
308	20241217	162800	24860314700	86800	86800	86800	86800	0
309	20241217	162700	24860314700	86800	86800	86800	86800	0
310	20241217	162600	24860314700	86800	86800	86800	86800	0
311	20241217	162500	24860314700	86800	86800	86800	86800	0
312	20241217	162400	24860314700	86800	86800	86800	86800	0
313	20241217	162300	24860314700	86800	86800	86800	86800	0
314	20241217	162200	24860314700	86800	86800	86800	86800	0
315	20241217	162100	24860314700	86800	86800	86800	86800	0
316	20241217	162000	24860314700	86800	86800	86800	86800	0
317	20241217	161900	24860314700	86800	86800	86800	86800	0
318	20241217	161800	24860314700	86800	86800	86800	86800	0
319	20241217	161700	24860314700	86800	86800	86800	86800	0
320	20241217	161600	24860314700	86800	86800	86800	86800	0
321	20241217	161500	24860314700	86800	86800	86800	86800	0
322	20241217	161400	24860314700	86800	86800	86800	86800	0
323	20241217	161300	24860314700	86800	86800	86800	86800	0
324	20241217	161200	24860314700	86800	86800	86800	86800	0
325	20241217	161100	24860314700	86800	86800	86800	86800	0
326	20241217	161000	24860314700	86800	86800	86800	86800	0
327	20241217	160900	24860314700	86800	86800	86800	86800	0
328	20241217	160800	24860314700	86800	86800	86800	86800	0
329	20241217	160700	24860314700	86800	86800	86800	86800	0
330	20241217	160600	24860314700	86800	86800	86800	86800	0
331	20241217	160500	24860314700	86800	86800	86800	86800	0
332	20241217	160400	24860314700	86800	86800	86800	86800	38809
333	20241217	160300	24860314700	86800	86800	86800	86800	0
334	20241217	160200	24860314700	86800	86800	86800	86800	0
335	20241217	160100	24860314700	86800	86800	86800	86800	0
336	20241217	160000	24860314700	86800	86800	86800	86800	0
337	20241217	155900	24860314700	86800	86800	86800	86800	0
338	20241217	155800	24860314700	86800	86800	86800	86800	0
339	20241217	155700	24860314700	86800	86800	86800	86800	0
340	20241217	155600	24860314700	86800	86800	86800	86800	0
341	20241217	155500	24860314700	86800	86800	86800	86800	0
342	20241217	155400	24860314700	86800	86800	86800	86800	0
343	20241217	155300	24860314700	86800	86800	86800	86800	0
344	20241217	155200	24860314700	86800	86800	86800	86800	0
345	20241217	155100	24860314700	86800	86800	86800	86800	0
346	20241217	155000	24860314700	86800	86800	86800	86800	0
347	20241217	154900	24860314700	86800	86800	86800	86800	0
348	20241217	154800	24860314700	86800	86800	86800	86800	0
349	20241217	154700	24860314700	86800	86800	86800	86800	0
350	20241217	154600	24860314700	86800	86800	86800	86800	0
351	20241217	154500	24860314700	86800	86800	86800	86800	0
352	20241217	154400	24860314700	86800	86800	86800	86800	0
353	20241217	154300	24860314700	86800	86800	86800	86800	0
354	20241217	154200	24860314700	86800	86800	86800	86800	0
355	20241217	154100	24860314700	86800	86800	86800	86800	0
356	20241217	154000	24860314700	86800	86800	86800	86800	0
357	20241217	153900	24860314700	86800	86800	86800	86800	0
358	20241217	153800	24860314700	86800	86800	86800	86800	0
359	20241217	153700	24860314700	86800	86800	86800	86800	0
360	20241217	153600	24860314700	86800	86800	86800	86800	0
361	20241217	153500	24860314700	86800	86800	86800	86800	0
362	20241217	153400	24860314700	86800	86800	86800	86800	38809
363	20241217	153300	24860314700	86800	86800	86800	86800	0
364	20241217	153200	24860314700	86800	86800	86800	86800	0
365	20241217	153100	24860314700	86800	86800	86800	86800	0
366	20241217	153000	24860314700	86800	86800	86800	86800	38809
367	20241217	152900	21491693500	86300	86300	86300	86300	0
368	20241217	152800	21491693500	86300	86300	86300	86300	0
369	20241217	152700	21491693500	86300	86300	86300	86300	0
370	20241217	152600	21491693500	86300	86300	86300	86300	0
371	20241217	152500	21491693500	86300	86300	86300	86300	0
372	20241217	152400	21491693500	86300	86300	86300	86300	0
373	20241217	152300	21491693500	86300	86300	86300	86300	0
374	20241217	152200	21491693500	86300	86300	86300	86300	0
375	20241217	152100	21491693500	86300	86300	86300	86300	0
376	20241217	152000	21491693500	86300	86300	86300	86300	0
377	20241217	151900	21491693500	86300	86500	87000	86300	786
378	20241217	151800	21423671500	86700	86600	86700	86500	519
379	20241217	151700	21378736400	86500	86500	86700	86500	735
380	20241217	151600	21315061800	86500	86600	86900	86400	2848
381	20241217	151500	21068649900	86600	86600	86900	86500	1036
382	20241217	151400	20978745300	86600	86500	86600	86400	640
383	20241217	151300	20923380900	86500	86500	86500	86400	315
384	20241217	151200	20896143200	86400	86500	86500	86400	908
385	20241217	151100	20817633400	86500	86600	86600	86400	379
386	20241217	151000	20784838300	86300	87200	87200	86300	3782
387	20241217	150900	20456209600	87200	87100	87200	87100	610
388	20241217	150800	20403028400	87100	87000	87300	87000	1794
389	20241217	150700	20246833300	87100	87100	87200	86900	1106
390	20241217	150600	20150468400	87100	86700	87200	86700	1159
391	20241217	150500	20049760300	86800	86800	87100	86700	1002
392	20241217	150400	19962626500	87000	86700	87000	86600	1326
393	20241217	150300	19847564400	86700	86600	86900	86500	881
394	20241217	150200	19771095600	86700	86700	86900	86600	993
395	20241217	150100	19684961900	86700	86800	86900	86400	1553
396	20241217	150000	19550431200	86800	86700	86800	86600	915
397	20241217	145900	19471099400	86700	86600	86800	86600	796
398	20241217	145800	19402074800	86600	86500	86700	86400	753
399	20241217	145700	19336891600	86500	86500	86500	86400	262
400	20241217	145600	19314236200	86500	86700	86800	86400	1065
401	20241217	145500	19221949300	86700	86600	86700	86500	719
402	20241217	145400	19159687100	86600	86500	86600	86400	552
403	20241217	145300	19111942400	86500	86500	86500	86400	671
404	20241217	145200	19053904400	86500	86700	86800	86400	638
405	20241217	145100	18998658700	86700	86600	86700	86500	918
406	20241217	145000	18919129300	86600	86800	86800	86400	1111
407	20241217	144900	18822802600	86800	86800	86800	86600	930
408	20241217	144800	18742145600	86800	86700	86800	86600	558
409	20241217	144700	18693763700	86700	86600	86700	86500	455
410	20241217	144600	18654357600	86600	86600	86600	86500	561
411	20241217	144500	18605784500	86600	86600	86600	86500	484
412	20241217	144400	18563877400	86600	86500	86600	86400	1959
413	20241217	144300	18394424400	86400	86500	86500	86400	279
414	20241217	144200	18370305900	86500	86400	86500	86400	268
415	20241217	144100	18347137800	86500	86500	86500	86400	150
416	20241217	144000	18334164200	86500	86400	86500	86400	189
417	20241217	143900	18317824500	86500	86500	86500	86400	149
418	20241217	143800	18304940800	86500	86500	86500	86400	163
419	20241217	143700	18290848800	86500	86500	86500	86400	203
420	20241217	143600	18273300900	86500	86500	86500	86400	163
421	20241217	143500	18259207200	86500	86400	86500	86400	189
422	20241217	143400	18242869800	86500	86700	86700	86400	4016
423	20241217	143300	17895291500	86700	86600	86700	86500	1042
424	20241217	143200	17805054600	86600	86600	86600	86500	113
425	20241217	143100	17795275300	86600	86600	86600	86500	511
426	20241217	143000	17751069100	86600	86600	86600	86500	172
427	20241217	142900	17736182000	86600	86500	86600	86400	387
428	20241217	142800	17702706700	86500	86500	86500	86400	113
429	20241217	142700	17692937200	86500	86400	86500	86300	900
430	20241217	142600	17615168000	86300	86400	86400	86300	135
431	20241217	142500	17603513600	86400	86300	86400	86300	114
432	20241217	142400	17593670200	86300	86600	86600	86300	3684
433	20241217	142300	17275186700	86500	86600	86600	86500	293
434	20241217	142200	17249815900	86500	86700	86700	86500	462
435	20241217	142100	17209789300	86700	86700	86900	86600	448
436	20241217	142000	17170929000	86700	86900	86900	86600	374
437	20241217	141900	17138464500	86900	86600	86900	86600	290
438	20241217	141800	17113298400	86500	86800	86800	86500	275
439	20241217	141700	17089465200	86800	86600	86800	86500	276
440	20241217	141600	17065557400	86600	86700	86800	86600	397
441	20241217	141500	17031136100	86600	86700	86800	86600	314
442	20241217	141400	17003906400	86500	86700	86700	86500	261
443	20241217	141300	16981297600	86800	86700	86800	86600	416
444	20241217	141200	16945218800	86700	86600	86800	86500	242
445	20241217	141100	16924244200	86500	86600	86700	86500	320
446	20241217	141000	16896518700	86600	86700	86700	86500	424
447	20241217	140900	16859792300	86500	86600	86700	86500	424
448	20241217	140800	16823071700	86600	86400	86600	86400	376
449	20241217	140700	16790529300	86500	86400	86600	86400	293
450	20241217	140600	16765176900	86500	86600	86600	86400	702
451	20241217	140500	16704447500	86600	86600	86600	86500	299
452	20241217	140400	16678557100	86600	86500	86600	86500	286
453	20241217	140300	16653795300	86500	86600	86700	86500	745
454	20241217	140200	16589263600	86600	86700	86800	86600	311
455	20241217	140100	16562301800	86700	86500	86700	86500	504
456	20241217	140000	16518638000	86500	86700	86700	86400	1034
457	20241217	135900	16429119300	86700	86700	86700	86600	330
458	20241217	135800	16400511600	86700	86600	86700	86600	264
459	20241217	135700	16377625100	86700	86700	86700	86600	262
460	20241217	135600	16354911100	86700	86600	86700	86500	389
461	20241217	135500	16321213500	86500	86600	86600	86500	290
462	20241217	135400	16296102500	86500	86500	86600	86500	299
463	20241217	135300	16270212400	86500	86600	86600	86500	289
464	20241217	135200	16245188800	86600	86400	86600	86400	1017
465	20241217	135100	16157208100	86500	86400	86500	86400	346
466	20241217	135000	16127289000	86500	86500	86500	86400	497
467	20241217	134900	16084306300	86400	86500	86500	86400	231
468	20241217	134800	16064331200	86400	86500	86500	86400	74
469	20241217	134700	16057935100	86400	86500	86500	86400	179
470	20241217	134600	16042466000	86500	86500	86500	86400	26
471	20241217	134500	16040217700	86400	86400	86500	86400	101
472	20241217	134400	16031489100	86400	86500	86500	86400	37
473	20241217	134300	16028289700	86500	86600	86600	86400	1653
474	20241217	134200	15885342300	86600	86600	86700	86500	254
475	20241217	134100	15863347800	86500	86500	86600	86500	212
476	20241217	134000	15844992200	86500	86600	86800	86500	1351
477	20241217	133900	15727890400	86600	86600	86600	86500	427
478	20241217	133800	15690915700	86600	86500	86600	86400	902
479	20241217	133700	15612887800	86400	86500	86500	86400	368
480	20241217	133600	15581057300	86500	86400	86500	86400	229
481	20241217	133500	15561251700	86400	86500	86500	86400	256
482	20241217	133400	15539109700	86500	86500	86500	86400	348
483	20241217	133300	15509041600	86500	86400	86500	86400	40
484	20241217	133200	15505583400	86400	86300	86400	86200	993
485	20241217	133100	15419868000	86200	86200	86300	86200	44
486	20241217	133000	15416074000	86200	86300	86300	86200	133
487	20241217	132900	15404606400	86200	86300	86300	86200	139
488	20241217	132800	15392623600	86200	86000	86200	86000	550
489	20241217	132700	15345253200	86000	86000	86100	86000	250
490	20241217	132600	15323752300	86000	86100	86100	86000	145
491	20241217	132500	15311281300	86000	86100	86100	86000	236
492	20241217	132400	15290973200	86000	85900	86000	85700	1735
493	20241217	132300	15141928000	86000	86300	86400	86000	2663
494	20241217	132200	14912283500	86300	86300	86400	86300	137
495	20241217	132100	14900456300	86300	86400	86400	86300	286
496	20241217	132000	14875772200	86300	86300	86400	86300	220
497	20241217	131900	14856775600	86400	86400	86400	86300	119
498	20241217	131800	14846504300	86300	86300	86400	86300	113
499	20241217	131700	14836751400	86300	86200	86400	86200	901
500	20241217	131600	14759014500	86200	86200	86300	86200	242
501	20241217	131500	14738152700	86200	86200	86300	86200	193
502	20241217	131400	14721514800	86200	86300	86300	86200	267
503	20241217	131300	14698498600	86200	86400	86400	86200	2657
504	20241217	131200	14469212400	86500	86400	86500	86400	266
505	20241217	131100	14446228600	86400	86400	86500	86400	166
506	20241217	131000	14431884700	86400	86400	86500	86400	501
507	20241217	130900	14388596700	86500	86400	86500	86400	239
508	20241217	130800	14367945200	86500	86400	86500	86400	139
509	20241217	130700	14355934200	86500	86400	86500	86400	162
510	20241217	130600	14341936300	86500	86800	86800	86400	1627
511	20241217	130500	14200902900	86800	86800	86900	86800	111
512	20241217	130400	14191267200	86800	86800	86900	86800	87
513	20241217	130300	14183713700	86800	87000	87000	86800	887
514	20241217	130200	14106645700	86900	86900	87100	86900	471
515	20241217	130100	14065704700	86900	87000	87100	86900	448
516	20241217	130000	14026731700	87000	87400	87400	86900	2024
517	20241217	125900	13850201900	87400	87300	87400	87300	216
518	20241217	125800	13831326300	87400	87200	87400	87200	625
519	20241217	125700	13776778500	87200	87200	87200	87000	238
520	20241217	125600	13756031600	87200	87300	87400	87200	177
521	20241217	125500	13740579000	87100	87100	87300	87000	310
522	20241217	125400	13713540900	87100	87200	87200	87000	210
523	20241217	125300	13695232900	87000	87100	87200	87000	313
524	20241217	125200	13667956300	87100	87100	87200	87100	293
525	20241217	125100	13642411100	87000	87400	87400	87000	308
526	20241217	125000	13615521400	87200	87100	87400	87000	280
527	20241217	124900	13591077000	87000	87000	87200	86900	189
528	20241217	124800	13574618300	87000	87000	87000	86900	18
529	20241217	124700	13573052900	86900	87100	87100	86900	735
530	20241217	124600	13509110100	87200	87100	87200	87000	177
531	20241217	124500	13493689600	87000	87100	87100	87000	283
532	20241217	124400	13469043300	87100	87100	87100	87000	91
533	20241217	124300	13461118600	87000	87100	87100	87000	374
534	20241217	124200	13428549500	87100	87100	87100	87000	79
535	20241217	124100	13421669400	87100	87100	87100	87100	21
536	20241217	124000	13419840300	87000	87000	87100	86900	101
537	20241217	123900	13411054400	87000	87100	87100	86900	678
538	20241217	123800	13352054700	87000	87000	87100	87000	168
539	20241217	123700	13337434500	87000	87000	87000	86900	10
540	20241217	123600	13336564600	86900	87000	87100	86900	383
541	20241217	123500	13303236700	86900	87200	87200	86900	1349
542	20241217	123400	13185760200	87200	87200	87200	87100	594
543	20241217	123300	13133966200	87100	87200	87200	87100	50
544	20241217	123200	13129607600	87100	87200	87200	87100	8
545	20241217	123100	13128910100	87200	87200	87200	87100	21
546	20241217	123000	13127080000	87200	87200	87200	87100	63
547	20241217	122900	13121590700	87200	87200	87200	87200	10
548	20241217	122800	13120718700	87200	87300	87300	87100	1120
549	20241217	122700	13023014400	87300	87100	87300	87100	174
550	20241217	122600	13007840300	87200	87000	87200	86900	231
551	20241217	122500	12987744100	87000	86800	87000	86800	298
552	20241217	122400	12961873900	86800	87000	87000	86700	626
553	20241217	122300	12907493700	86900	86900	87000	86800	234
554	20241217	122200	12887163700	87000	87300	87300	86900	1584
555	20241217	122100	12749122200	87300	87300	87300	87200	242
556	20241217	122000	12727999400	87300	87300	87300	87200	11
557	20241217	121900	12727039300	87300	87200	87300	87200	114
558	20241217	121800	12717092000	87300	87200	87300	87100	203
559	20241217	121700	12699391900	87200	86900	87200	86700	313
560	20241217	121600	12672165900	86900	87500	87600	86900	2084
561	20241217	121500	12490165900	87500	87600	87600	87500	29
562	20241217	121400	12487626800	87600	87600	87600	87500	18
563	20241217	121300	12486050600	87600	88000	88000	87500	1969
564	20241217	121200	12312996700	88000	88000	88000	87900	347
565	20241217	121100	12282463700	87900	87900	88000	87900	501
566	20241217	121000	12238377900	88000	88000	88000	87900	180
567	20241217	120900	12222538700	88000	87900	88000	87800	521
568	20241217	120800	12176716800	87900	87900	87900	87800	284
569	20241217	120700	12151756400	87900	87800	87900	87700	439
570	20241217	120600	12113189000	87800	87800	87800	87700	286
571	20241217	120500	12088081500	87800	87800	87800	87700	248
572	20241217	120400	12066309600	87800	87800	87800	87700	160
573	20241217	120300	12052265200	87800	87800	87800	87700	24
574	20241217	120200	12050158300	87800	87700	87900	87600	881
575	20241217	120100	11972877400	87800	88000	88100	87700	365
576	20241217	120000	11940799400	88100	87900	88100	87800	262
577	20241217	115900	11917736100	87700	87900	88000	87700	676
578	20241217	115800	11858305200	87800	87800	87900	87700	554
579	20241217	115700	11809646500	87800	87800	87900	87700	476
580	20241217	115600	11767856700	87800	87800	87800	87700	146
581	20241217	115500	11755040100	87800	87800	87900	87700	748
582	20241217	115400	11689321100	87700	87800	87800	87700	917
583	20241217	115300	11608827500	87800	87700	87800	87700	272
584	20241217	115200	11584949800	87700	87800	87800	87700	48
585	20241217	115100	11580737300	87800	87700	87800	87600	543
586	20241217	115000	11533090000	87700	87700	87800	87600	214
587	20241217	114900	11514322200	87800	87800	87800	87600	312
588	20241217	114800	11486939100	87800	87800	87900	87600	506
589	20241217	114700	11442541600	87800	87800	87800	87700	685
590	20241217	114600	11382409200	87800	87700	87800	87700	457
591	20241217	114500	11342290500	87700	87900	88000	87600	867
592	20241217	114400	11266162500	87900	88000	88000	87900	826
593	20241217	114300	11193500900	88000	88100	88100	87900	329
594	20241217	114200	11164561700	87900	88100	88100	87900	524
595	20241217	114100	11118471200	88100	87800	88100	87800	157
596	20241217	114000	11104666500	87900	88100	88100	87800	1259
597	20241217	113900	10994003300	88100	88200	88200	88000	486
598	20241217	113800	10951178700	88200	88100	88200	88100	72
599	20241217	113700	10944832600	88000	88100	88200	88000	817
600	20241217	113600	10872842900	88000	88400	88400	88000	1419
601	20241217	113500	10747760500	88400	88500	88500	88300	2403
602	20241217	113400	10535434300	88500	88500	88500	88400	52
603	20241217	113300	10530834700	88500	88600	88600	88300	2727
604	20241217	113200	10289578200	88600	88600	88800	88500	1316
605	20241217	113100	10172893100	88600	88600	88800	88500	1316
606	20241217	113000	10056243700	88600	88500	88600	88400	551
607	20241217	112900	10007475800	88500	88400	88500	88300	1179
608	20241217	112800	9903235300	88400	88400	88400	88300	609
609	20241217	112700	9849403200	88400	88300	88400	88300	382
610	20241217	112600	9815640200	88200	88000	88300	87900	1918
611	20241217	112500	9646666500	88000	88000	88000	87900	47
612	20241217	112400	9642531300	87900	88000	88000	87900	298
613	20241217	112300	9616313000	88000	88000	88000	87900	52
614	20241217	112200	9611738600	88000	87700	88000	87600	567
615	20241217	112100	9561987900	87600	87700	87700	87600	62
616	20241217	112000	9556552500	87700	87600	87700	87600	521
617	20241217	111900	9510872200	87700	87600	87700	87600	384
618	20241217	111800	9477215000	87600	88000	88000	87600	2815
619	20241217	111700	9229889600	87900	88200	88200	87900	815
620	20241217	111600	9158101600	88100	87600	88300	87600	10364
621	20241217	111500	8246260800	87800	87600	87800	87500	723
622	20241217	111400	8182922100	87600	87700	87700	87500	717
623	20241217	111300	8120164700	87800	87500	87800	87400	803
624	20241217	111200	8049804900	87500	87600	87800	87400	1130
625	20241217	111100	7950718100	87800	87700	87800	87500	577
626	20241217	111000	7900125000	87700	87600	87700	87500	281
627	20241217	110900	7875495300	87600	87700	87700	87500	779
628	20241217	110800	7807256000	87400	87500	87700	87400	781
629	20241217	110700	7738887500	87500	87500	87700	87400	900
630	20241217	110600	7660134800	87500	87500	87500	87400	552
631	20241217	110500	7611838500	87500	87500	87500	87400	532
632	20241217	110400	7565296700	87500	87500	87700	87400	1196
633	20241217	110300	7460626000	87500	87400	87500	87400	239
634	20241217	110200	7439718200	87400	87500	87500	87400	450
635	20241217	110100	7400350100	87500	87500	87500	87400	729
636	20241217	110000	7336568900	87500	87400	87500	87400	284
637	20241217	105900	7311725500	87500	87500	87500	87400	519
638	20241217	105800	7266318900	87500	87500	87700	87400	924
639	20241217	105700	7185468300	87400	87500	87500	87400	1253
640	20241217	105600	7075841700	87400	87500	87500	87400	421
641	20241217	105500	7039010100	87700	87400	87700	87400	1343
642	20241217	105400	6921450400	87500	87500	87500	87400	576
643	20241217	105300	6871051800	87500	87400	87500	87400	288
644	20241217	105200	6845860900	87400	87500	87500	87400	523
645	20241217	105100	6800125900	87500	87500	87600	87400	415
646	20241217	105000	6763797000	87400	87500	87500	87400	619
647	20241217	104900	6709638900	87400	87500	87600	87400	434
648	20241217	104800	6671657400	87400	87600	87600	87400	565
649	20241217	104700	6622186300	87600	87400	87600	87400	328
650	20241217	104600	6593490100	87500	87500	87500	87400	624
651	20241217	104500	6538893500	87500	87500	87500	87400	37
652	20241217	104400	6535658200	87500	87300	87500	87300	581
653	20241217	104300	6484867200	87400	87400	87400	87300	256
654	20241217	104200	6462496000	87300	87500	87600	87300	1318
655	20241217	104100	6347270800	87400	87500	87500	87400	565
656	20241217	104000	6297839100	87300	87400	87500	87300	1267
657	20241217	103900	6187045500	87400	87400	87400	87400	152
658	20241217	103800	6173760700	87300	87400	87400	87300	18
659	20241217	103700	6172187700	87400	87300	87400	87300	242
660	20241217	103600	6151059500	87300	87300	87300	86900	3015
661	20241217	103500	5888145900	87400	87400	87400	87300	181
662	20241217	103400	5872329000	87400	87400	87400	87400	15
663	20241217	103300	5871018000	87300	87400	87400	87300	281
664	20241217	103200	5846478200	87300	87200	87300	87100	820
665	20241217	103100	5774944700	87300	87100	87300	87100	493
666	20241217	103000	5731954100	87100	87500	87500	87000	3375
667	20241217	102900	5437369500	87500	87800	87800	87400	1196
668	20241217	102800	5332624100	87700	87700	87800	87700	1384
669	20241217	102700	5211206300	87700	87700	87800	87500	1726
670	20241217	102600	5059995200	87700	87700	87700	87600	428
671	20241217	102500	5022462700	87600	87700	87800	87600	572
672	20241217	102400	4972307900	87700	87700	87700	87600	356
673	20241217	102300	4941090100	87700	87700	87700	87600	432
674	20241217	102200	4903207000	87700	87600	87700	87500	585
675	20241217	102100	4851915600	87400	87500	87600	87400	962
676	20241217	102000	4767738300	87500	87500	87500	87400	354
677	20241217	101900	4736765400	87500	87500	87500	87400	451
678	20241217	101800	4697307200	87400	87300	87500	87300	1426
679	20241217	101700	4572653800	87300	87200	87300	87200	593
680	20241217	101600	4520887800	87300	87300	87300	87200	39
681	20241217	101500	4517483200	87300	87000	87300	87000	1065
682	20241217	101400	4424767700	87000	86800	87000	86700	650
683	20241217	101300	4368328600	86800	86700	86800	86700	140
684	20241217	101200	4356177600	86800	86800	86800	86700	183
685	20241217	101100	4340298000	86800	86800	86800	86700	217
686	20241217	101000	4321465700	86800	86700	86800	86700	360
687	20241217	100900	4290235800	86800	86700	86800	86700	5
688	20241217	100800	4289802000	86800	86800	86800	86700	228
689	20241217	100700	4270016300	86800	86800	86800	86600	346
690	20241217	100600	4240022600	86800	86700	86800	86700	292
691	20241217	100500	4214705800	86700	86700	86700	86700	8
692	20241217	100400	4214012200	86700	86500	86700	86500	594
693	20241217	100300	4162589100	86600	86400	86600	86400	1333
694	20241217	100200	4047354200	86400	86400	86400	86400	5
695	20241217	100100	4046922200	86300	86400	86400	86300	44
696	20241217	100000	4043123600	86300	86400	86400	86300	228
697	20241217	095900	4023429100	86400	86300	86400	86300	23
698	20241217	095800	4021443700	86200	86200	86200	86200	8
699	20241217	095700	4020754100	86200	86500	86500	86200	667
700	20241217	095600	3963115100	86500	86500	86500	86500	9
701	20241217	095500	3962336600	86400	86300	86400	86300	576
702	20241217	095400	3912603300	86300	86600	86600	86300	292
703	20241217	095300	3887341100	86600	86600	86700	86500	544
704	20241217	095200	3840201400	86700	87000	87000	86700	482
705	20241217	095100	3798328000	87000	87000	87000	87000	85
706	20241217	095000	3790933000	86900	86800	86900	86700	827
707	20241217	094900	3719138300	86900	86700	86900	86600	1311
708	20241217	094800	3605373800	86600	86600	86700	86600	399
709	20241217	094700	3570794400	86600	86600	86600	86500	419
710	20241217	094600	3534512200	86600	86700	86700	86600	343
711	20241217	094500	3504777700	86700	86600	86700	86500	313
712	20241217	094400	3477675700	86600	86500	86600	86500	144
713	20241217	094300	3465205400	86600	86500	86600	86400	925
714	20241217	094200	3385192100	86400	86600	86700	86400	279
715	20241217	094100	3361039100	86700	86500	86800	86500	371
716	20241217	094000	3328882800	86700	86500	86700	86500	1068
717	20241217	093900	3236452200	86500	86400	86500	86300	19
718	20241217	093800	3234812100	86300	86300	86300	86300	268
719	20241217	093700	3211683700	86500	86900	86900	86300	1170
720	20241217	093600	3110340900	86900	86800	86900	86800	33
721	20241217	093500	3107476200	86900	86900	86900	86800	231
722	20241217	093400	3087407300	86900	86900	86900	86800	233
723	20241217	093300	3067164800	86900	86800	86900	86800	4
724	20241217	093200	3066817300	86800	86800	86800	86600	777
725	20241217	093100	2999406200	86500	86800	86900	86500	1314
726	20241217	093000	2885437400	86900	87000	87000	86700	1754
727	20241217	092900	2733076200	86900	86800	86900	86800	586
728	20241217	092800	2682196900	86700	86800	86800	86700	495
729	20241217	092700	2639235900	86700	86700	86800	86700	110
730	20241217	092600	2629698500	86700	86600	86700	86600	212
731	20241217	092500	2611324900	86700	86600	86800	86600	1407
732	20241217	092400	2489394600	86600	86500	86600	86500	34
733	20241217	092300	2486452400	86600	86500	86600	86500	213
734	20241217	092200	2468027800	86500	86500	86500	86400	1010
735	20241217	092100	2380677900	86500	86600	86600	86500	344
736	20241217	092000	2350891100	86600	86400	86600	86300	413
737	20241217	091900	2315197800	86300	86300	86300	86200	520
738	20241217	091800	2270325700	86300	86600	86600	86000	2000
739	20241217	091700	2097475300	86600	86500	86600	86500	269
740	20241217	091600	2074182400	86500	86400	86600	86400	254
741	20241217	091500	2052216500	86400	86600	86600	86400	404
742	20241217	091400	2017274100	86500	86500	86500	86400	279
743	20241217	091300	1993144800	86500	86400	86600	86400	419
744	20241217	091200	1956892000	86500	86500	86600	86400	432
745	20241217	091100	1919528900	86500	86600	86800	86300	899
746	20241217	091000	1841742300	86500	87100	87100	86500	881
747	20241217	090900	1765295800	87100	87200	87200	86900	623
748	20241217	090800	1711087800	87200	86800	87200	86800	89
749	20241217	090700	1703357600	86800	87000	87100	86800	1337
750	20241217	090600	1587029500	87000	86600	87200	86600	778
751	20241217	090500	1519412000	86600	86600	87100	86300	3515
752	20241217	090400	1214817400	86300	87300	87400	86300	1491
753	20241217	090300	1085139000	87300	87300	87500	87200	851
754	20241217	090200	1010814000	87300	87700	87700	87100	2671
755	20241217	090100	777168700	87100	86900	87900	86500	4543
756	20241217	090000	380381800	86900	87300	87500	86300	4368