KissMeData/450080/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	214800	44376269300	72400	72400	72400	72400	17914
3	20241209	214700	44376269300	72400	72400	72400	72400	0
4	20241209	214600	44376269300	72400	72400	72400	72400	0
5	20241209	214500	44376269300	72400	72400	72400	72400	0
6	20241209	214400	44376269300	72400	72400	72400	72400	0
7	20241209	214300	44376269300	72400	72400	72400	72400	0
8	20241209	214200	44376269300	72400	72400	72400	72400	0
9	20241209	214100	44376269300	72400	72400	72400	72400	0
10	20241209	214000	44376269300	72400	72400	72400	72400	0
11	20241209	213900	44376269300	72400	72400	72400	72400	0
12	20241209	213800	44376269300	72400	72400	72400	72400	0
13	20241209	213700	44376269300	72400	72400	72400	72400	0
14	20241209	213600	44376269300	72400	72400	72400	72400	0
15	20241209	213500	44376269300	72400	72400	72400	72400	0
16	20241209	213400	44376269300	72400	72400	72400	72400	0
17	20241209	213300	44376269300	72400	72400	72400	72400	0
18	20241209	213200	44376269300	72400	72400	72400	72400	0
19	20241209	213100	44376269300	72400	72400	72400	72400	0
20	20241209	213000	44376269300	72400	72400	72400	72400	0
21	20241209	212900	44376269300	72400	72400	72400	72400	0
22	20241209	212800	44376269300	72400	72400	72400	72400	0
23	20241209	212700	44376269300	72400	72400	72400	72400	0
24	20241209	212600	44376269300	72400	72400	72400	72400	0
25	20241209	212500	44376269300	72400	72400	72400	72400	0
26	20241209	212400	44376269300	72400	72400	72400	72400	0
27	20241209	212300	44376269300	72400	72400	72400	72400	0
28	20241209	212200	44376269300	72400	72400	72400	72400	0
29	20241209	212100	44376269300	72400	72400	72400	72400	0
30	20241209	212000	44376269300	72400	72400	72400	72400	0
31	20241209	211900	44376269300	72400	72400	72400	72400	0
32	20241209	211800	44376269300	72400	72400	72400	72400	17914
33	20241209	211700	44376269300	72400	72400	72400	72400	0
34	20241209	211600	44376269300	72400	72400	72400	72400	0
35	20241209	211500	44376269300	72400	72400	72400	72400	0
36	20241209	211400	44376269300	72400	72400	72400	72400	0
37	20241209	211300	44376269300	72400	72400	72400	72400	0
38	20241209	211200	44376269300	72400	72400	72400	72400	0
39	20241209	211100	44376269300	72400	72400	72400	72400	0
40	20241209	211000	44376269300	72400	72400	72400	72400	0
41	20241209	210900	44376269300	72400	72400	72400	72400	0
42	20241209	210800	44376269300	72400	72400	72400	72400	0
43	20241209	210700	44376269300	72400	72400	72400	72400	0
44	20241209	210600	44376269300	72400	72400	72400	72400	0
45	20241209	210500	44376269300	72400	72400	72400	72400	0
46	20241209	210400	44376269300	72400	72400	72400	72400	0
47	20241209	210300	44376269300	72400	72400	72400	72400	0
48	20241209	210200	44376269300	72400	72400	72400	72400	0
49	20241209	210100	44376269300	72400	72400	72400	72400	0
50	20241209	210000	44376269300	72400	72400	72400	72400	0
51	20241209	205900	44376269300	72400	72400	72400	72400	0
52	20241209	205800	44376269300	72400	72400	72400	72400	0
53	20241209	205700	44376269300	72400	72400	72400	72400	0
54	20241209	205600	44376269300	72400	72400	72400	72400	0
55	20241209	205500	44376269300	72400	72400	72400	72400	0
56	20241209	205400	44376269300	72400	72400	72400	72400	0
57	20241209	205300	44376269300	72400	72400	72400	72400	0
58	20241209	205200	44376269300	72400	72400	72400	72400	0
59	20241209	205100	44376269300	72400	72400	72400	72400	0
60	20241209	205000	44376269300	72400	72400	72400	72400	0
61	20241209	204900	44376269300	72400	72400	72400	72400	0
62	20241209	204800	44376269300	72400	72400	72400	72400	17914
63	20241209	204700	44376269300	72400	72400	72400	72400	0
64	20241209	204600	44376269300	72400	72400	72400	72400	0
65	20241209	204500	44376269300	72400	72400	72400	72400	0
66	20241209	204400	44376269300	72400	72400	72400	72400	0
67	20241209	204300	44376269300	72400	72400	72400	72400	0
68	20241209	204200	44376269300	72400	72400	72400	72400	0
69	20241209	204100	44376269300	72400	72400	72400	72400	0
70	20241209	204000	44376269300	72400	72400	72400	72400	0
71	20241209	203900	44376269300	72400	72400	72400	72400	0
72	20241209	203800	44376269300	72400	72400	72400	72400	0
73	20241209	203700	44376269300	72400	72400	72400	72400	0
74	20241209	203600	44376269300	72400	72400	72400	72400	0
75	20241209	203500	44376269300	72400	72400	72400	72400	0
76	20241209	203400	44376269300	72400	72400	72400	72400	0
77	20241209	203300	44376269300	72400	72400	72400	72400	0
78	20241209	203200	44376269300	72400	72400	72400	72400	0
79	20241209	203100	44376269300	72400	72400	72400	72400	0
80	20241209	203000	44376269300	72400	72400	72400	72400	0
81	20241209	202900	44376269300	72400	72400	72400	72400	0
82	20241209	202800	44376269300	72400	72400	72400	72400	0
83	20241209	202700	44376269300	72400	72400	72400	72400	0
84	20241209	202600	44376269300	72400	72400	72400	72400	0
85	20241209	202500	44376269300	72400	72400	72400	72400	0
86	20241209	202400	44376269300	72400	72400	72400	72400	0
87	20241209	202300	44376269300	72400	72400	72400	72400	0
88	20241209	202200	44376269300	72400	72400	72400	72400	0
89	20241209	202100	44376269300	72400	72400	72400	72400	0
90	20241209	202000	44376269300	72400	72400	72400	72400	0
91	20241209	201900	44376269300	72400	72400	72400	72400	0
92	20241209	201800	44376269300	72400	72400	72400	72400	17914
93	20241209	201700	44376269300	72400	72400	72400	72400	0
94	20241209	201600	44376269300	72400	72400	72400	72400	0
95	20241209	201500	44376269300	72400	72400	72400	72400	0
96	20241209	201400	44376269300	72400	72400	72400	72400	0
97	20241209	201300	44376269300	72400	72400	72400	72400	0
98	20241209	201200	44376269300	72400	72400	72400	72400	0
99	20241209	201100	44376269300	72400	72400	72400	72400	0
100	20241209	201000	44376269300	72400	72400	72400	72400	0
101	20241209	200900	44376269300	72400	72400	72400	72400	0
102	20241209	200800	44376269300	72400	72400	72400	72400	0
103	20241209	200700	44376269300	72400	72400	72400	72400	0
104	20241209	200600	44376269300	72400	72400	72400	72400	0
105	20241209	200500	44376269300	72400	72400	72400	72400	0
106	20241209	200400	44376269300	72400	72400	72400	72400	0
107	20241209	200300	44376269300	72400	72400	72400	72400	0
108	20241209	200200	44376269300	72400	72400	72400	72400	0
109	20241209	200100	44376269300	72400	72400	72400	72400	0
110	20241209	200000	44376269300	72400	72400	72400	72400	0
111	20241209	195900	44376269300	72400	72400	72400	72400	0
112	20241209	195800	44376269300	72400	72400	72400	72400	0
113	20241209	195700	44376269300	72400	72400	72400	72400	0
114	20241209	195600	44376269300	72400	72400	72400	72400	0
115	20241209	195500	44376269300	72400	72400	72400	72400	0
116	20241209	195400	44376269300	72400	72400	72400	72400	0
117	20241209	195300	44376269300	72400	72400	72400	72400	0
118	20241209	195200	44376269300	72400	72400	72400	72400	0
119	20241209	195100	44376269300	72400	72400	72400	72400	0
120	20241209	195000	44376269300	72400	72400	72400	72400	0
121	20241209	194900	44376269300	72400	72400	72400	72400	0
122	20241209	194800	44376269300	72400	72400	72400	72400	17914
123	20241209	194700	44376269300	72400	72400	72400	72400	0
124	20241209	194600	44376269300	72400	72400	72400	72400	0
125	20241209	194500	44376269300	72400	72400	72400	72400	0
126	20241209	194400	44376269300	72400	72400	72400	72400	0
127	20241209	194300	44376269300	72400	72400	72400	72400	0
128	20241209	194200	44376269300	72400	72400	72400	72400	0
129	20241209	194100	44376269300	72400	72400	72400	72400	0
130	20241209	194000	44376269300	72400	72400	72400	72400	0
131	20241209	193900	44376269300	72400	72400	72400	72400	0
132	20241209	193800	44376269300	72400	72400	72400	72400	0
133	20241209	193700	44376269300	72400	72400	72400	72400	0
134	20241209	193600	44376269300	72400	72400	72400	72400	0
135	20241209	193500	44376269300	72400	72400	72400	72400	0
136	20241209	193400	44376269300	72400	72400	72400	72400	0
137	20241209	193300	44376269300	72400	72400	72400	72400	0
138	20241209	193200	44376269300	72400	72400	72400	72400	0
139	20241209	193100	44376269300	72400	72400	72400	72400	0
140	20241209	193000	44376269300	72400	72400	72400	72400	0
141	20241209	192900	44376269300	72400	72400	72400	72400	0
142	20241209	192800	44376269300	72400	72400	72400	72400	0
143	20241209	192700	44376269300	72400	72400	72400	72400	0
144	20241209	192600	44376269300	72400	72400	72400	72400	0
145	20241209	192500	44376269300	72400	72400	72400	72400	0
146	20241209	192400	44376269300	72400	72400	72400	72400	0
147	20241209	192300	44376269300	72400	72400	72400	72400	0
148	20241209	192200	44376269300	72400	72400	72400	72400	0
149	20241209	192100	44376269300	72400	72400	72400	72400	0
150	20241209	192000	44376269300	72400	72400	72400	72400	0
151	20241209	191900	44376269300	72400	72400	72400	72400	0
152	20241209	191800	44376269300	72400	72400	72400	72400	17914
153	20241209	191700	44376269300	72400	72400	72400	72400	0
154	20241209	191600	44376269300	72400	72400	72400	72400	0
155	20241209	191500	44376269300	72400	72400	72400	72400	0
156	20241209	191400	44376269300	72400	72400	72400	72400	0
157	20241209	191300	44376269300	72400	72400	72400	72400	0
158	20241209	191200	44376269300	72400	72400	72400	72400	0
159	20241209	191100	44376269300	72400	72400	72400	72400	0
160	20241209	191000	44376269300	72400	72400	72400	72400	0
161	20241209	190900	44376269300	72400	72400	72400	72400	0
162	20241209	190800	44376269300	72400	72400	72400	72400	0
163	20241209	190700	44376269300	72400	72400	72400	72400	0
164	20241209	190600	44376269300	72400	72400	72400	72400	0
165	20241209	190500	44376269300	72400	72400	72400	72400	0
166	20241209	190400	44376269300	72400	72400	72400	72400	0
167	20241209	190300	44376269300	72400	72400	72400	72400	0
168	20241209	190200	44376269300	72400	72400	72400	72400	0
169	20241209	190100	44376269300	72400	72400	72400	72400	0
170	20241209	190000	44376269300	72400	72400	72400	72400	0
171	20241209	185900	44376269300	72400	72400	72400	72400	0
172	20241209	185800	44376269300	72400	72400	72400	72400	0
173	20241209	185700	44376269300	72400	72400	72400	72400	0
174	20241209	185600	44376269300	72400	72400	72400	72400	0
175	20241209	185500	44376269300	72400	72400	72400	72400	0
176	20241209	185400	44376269300	72400	72400	72400	72400	0
177	20241209	185300	44376269300	72400	72400	72400	72400	0
178	20241209	185200	44376269300	72400	72400	72400	72400	0
179	20241209	185100	44376269300	72400	72400	72400	72400	0
180	20241209	185000	44376269300	72400	72400	72400	72400	0
181	20241209	184900	44376269300	72400	72400	72400	72400	0
182	20241209	184800	44376269300	72400	72400	72400	72400	17914
183	20241209	184700	44376269300	72400	72400	72400	72400	0
184	20241209	184600	44376269300	72400	72400	72400	72400	0
185	20241209	184500	44376269300	72400	72400	72400	72400	0
186	20241209	184400	44376269300	72400	72400	72400	72400	0
187	20241209	184300	44376269300	72400	72400	72400	72400	0
188	20241209	184200	44376269300	72400	72400	72400	72400	0
189	20241209	184100	44376269300	72400	72400	72400	72400	0
190	20241209	184000	44376269300	72400	72400	72400	72400	0
191	20241209	183900	44376269300	72400	72400	72400	72400	0
192	20241209	183800	44376269300	72400	72400	72400	72400	0
193	20241209	183700	44376269300	72400	72400	72400	72400	0
194	20241209	183600	44376269300	72400	72400	72400	72400	0
195	20241209	183500	44376269300	72400	72400	72400	72400	0
196	20241209	183400	44376269300	72400	72400	72400	72400	0
197	20241209	183300	44376269300	72400	72400	72400	72400	0
198	20241209	183200	44376269300	72400	72400	72400	72400	0
199	20241209	183100	44376269300	72400	72400	72400	72400	0
200	20241209	183000	44376269300	72400	72400	72400	72400	0
201	20241209	182900	44376269300	72400	72400	72400	72400	0
202	20241209	182800	44376269300	72400	72400	72400	72400	0
203	20241209	182700	44376269300	72400	72400	72400	72400	0
204	20241209	182600	44376269300	72400	72400	72400	72400	0
205	20241209	182500	44376269300	72400	72400	72400	72400	0
206	20241209	182400	44376269300	72400	72400	72400	72400	0
207	20241209	182300	44376269300	72400	72400	72400	72400	0
208	20241209	182200	44376269300	72400	72400	72400	72400	0
209	20241209	182100	44376269300	72400	72400	72400	72400	0
210	20241209	182000	44376269300	72400	72400	72400	72400	0
211	20241209	181900	44376269300	72400	72400	72400	72400	0
212	20241209	181800	44376269300	72400	72400	72400	72400	17914
213	20241209	181700	44376269300	72400	72400	72400	72400	0
214	20241209	181600	44376269300	72400	72400	72400	72400	0
215	20241209	181500	44376269300	72400	72400	72400	72400	0
216	20241209	181400	44376269300	72400	72400	72400	72400	0
217	20241209	181300	44376269300	72400	72400	72400	72400	0
218	20241209	181200	44376269300	72400	72400	72400	72400	0
219	20241209	181100	44376269300	72400	72400	72400	72400	0
220	20241209	181000	44376269300	72400	72400	72400	72400	0
221	20241209	180900	44376269300	72400	72400	72400	72400	0
222	20241209	180800	44376269300	72400	72400	72400	72400	0
223	20241209	180700	44376269300	72400	72400	72400	72400	0
224	20241209	180600	44376269300	72400	72400	72400	72400	0
225	20241209	180500	44376269300	72400	72400	72400	72400	0
226	20241209	180400	44376269300	72400	72400	72400	72400	0
227	20241209	180300	44376269300	72400	72400	72400	72400	0
228	20241209	180200	44376269300	72400	72400	72400	72400	0
229	20241209	180100	44376269300	72400	72400	72400	72400	0
230	20241209	180000	44376269300	72400	72400	72400	72400	0
231	20241209	175900	44376269300	72400	72400	72400	72400	0
232	20241209	175800	44376269300	72400	72400	72400	72400	0
233	20241209	175700	44376269300	72400	72400	72400	72400	0
234	20241209	175600	44376269300	72400	72400	72400	72400	0
235	20241209	175500	44376269300	72400	72400	72400	72400	0
236	20241209	175400	44376269300	72400	72400	72400	72400	0
237	20241209	175300	44376269300	72400	72400	72400	72400	0
238	20241209	175200	44376269300	72400	72400	72400	72400	0
239	20241209	175100	44376269300	72400	72400	72400	72400	0
240	20241209	175000	44376269300	72400	72400	72400	72400	0
241	20241209	174900	44376269300	72400	72400	72400	72400	0
242	20241209	174800	44376269300	72400	72400	72400	72400	17914
243	20241209	174700	44376269300	72400	72400	72400	72400	0
244	20241209	174600	44376269300	72400	72400	72400	72400	0
245	20241209	174500	44376269300	72400	72400	72400	72400	0
246	20241209	174400	44376269300	72400	72400	72400	72400	0
247	20241209	174300	44376269300	72400	72400	72400	72400	0
248	20241209	174200	44376269300	72400	72400	72400	72400	0
249	20241209	174100	44376269300	72400	72400	72400	72400	0
250	20241209	174000	44376269300	72400	72400	72400	72400	0
251	20241209	173900	44376269300	72400	72400	72400	72400	0
252	20241209	173800	44376269300	72400	72400	72400	72400	0
253	20241209	173700	44376269300	72400	72400	72400	72400	0
254	20241209	173600	44376269300	72400	72400	72400	72400	0
255	20241209	173500	44376269300	72400	72400	72400	72400	0
256	20241209	173400	44376269300	72400	72400	72400	72400	0
257	20241209	173300	44376269300	72400	72400	72400	72400	0
258	20241209	173200	44376269300	72400	72400	72400	72400	0
259	20241209	173100	44376269300	72400	72400	72400	72400	0
260	20241209	173000	44376269300	72400	72400	72400	72400	0
261	20241209	172900	44376269300	72400	72400	72400	72400	0
262	20241209	172800	44376269300	72400	72400	72400	72400	0
263	20241209	172700	44376269300	72400	72400	72400	72400	0
264	20241209	172600	44376269300	72400	72400	72400	72400	0
265	20241209	172500	44376269300	72400	72400	72400	72400	0
266	20241209	172400	44376269300	72400	72400	72400	72400	0
267	20241209	172300	44376269300	72400	72400	72400	72400	0
268	20241209	172200	44376269300	72400	72400	72400	72400	0
269	20241209	172100	44376269300	72400	72400	72400	72400	0
270	20241209	172000	44376269300	72400	72400	72400	72400	0
271	20241209	171900	44376269300	72400	72400	72400	72400	0
272	20241209	171800	44376269300	72400	72400	72400	72400	17914
273	20241209	171700	44376269300	72400	72400	72400	72400	0
274	20241209	171600	44376269300	72400	72400	72400	72400	0
275	20241209	171500	44376269300	72400	72400	72400	72400	0
276	20241209	171400	44376269300	72400	72400	72400	72400	0
277	20241209	171300	44376269300	72400	72400	72400	72400	0
278	20241209	171200	44376269300	72400	72400	72400	72400	0
279	20241209	171100	44376269300	72400	72400	72400	72400	0
280	20241209	171000	44376269300	72400	72400	72400	72400	0
281	20241209	170900	44376269300	72400	72400	72400	72400	0
282	20241209	170800	44376269300	72400	72400	72400	72400	0
283	20241209	170700	44376269300	72400	72400	72400	72400	0
284	20241209	170600	44376269300	72400	72400	72400	72400	0
285	20241209	170500	44376269300	72400	72400	72400	72400	0
286	20241209	170400	44376269300	72400	72400	72400	72400	0
287	20241209	170300	44376269300	72400	72400	72400	72400	0
288	20241209	170200	44376269300	72400	72400	72400	72400	0
289	20241209	170100	44376269300	72400	72400	72400	72400	0
290	20241209	170000	44376269300	72400	72400	72400	72400	0
291	20241209	165900	44376269300	72400	72400	72400	72400	0
292	20241209	165800	44376269300	72400	72400	72400	72400	0
293	20241209	165700	44376269300	72400	72400	72400	72400	0
294	20241209	165600	44376269300	72400	72400	72400	72400	0
295	20241209	165500	44376269300	72400	72400	72400	72400	0
296	20241209	165400	44376269300	72400	72400	72400	72400	0
297	20241209	165300	44376269300	72400	72400	72400	72400	0
298	20241209	165200	44376269300	72400	72400	72400	72400	0
299	20241209	165100	44376269300	72400	72400	72400	72400	0
300	20241209	165000	44376269300	72400	72400	72400	72400	0
301	20241209	164900	44376269300	72400	72400	72400	72400	0
302	20241209	164800	44376269300	72400	72400	72400	72400	17914
303	20241209	164700	44376269300	72400	72400	72400	72400	0
304	20241209	164600	44376269300	72400	72400	72400	72400	0
305	20241209	164500	44376269300	72400	72400	72400	72400	0
306	20241209	164400	44376269300	72400	72400	72400	72400	0
307	20241209	164300	44376269300	72400	72400	72400	72400	0
308	20241209	164200	44376269300	72400	72400	72400	72400	0
309	20241209	164100	44376269300	72400	72400	72400	72400	0
310	20241209	164000	44376269300	72400	72400	72400	72400	0
311	20241209	163900	44376269300	72400	72400	72400	72400	0
312	20241209	163800	44376269300	72400	72400	72400	72400	0
313	20241209	163700	44376269300	72400	72400	72400	72400	0
314	20241209	163600	44376269300	72400	72400	72400	72400	0
315	20241209	163500	44376269300	72400	72400	72400	72400	0
316	20241209	163400	44376269300	72400	72400	72400	72400	0
317	20241209	163300	44376269300	72400	72400	72400	72400	0
318	20241209	163200	44376269300	72400	72400	72400	72400	0
319	20241209	163100	44376269300	72400	72400	72400	72400	0
320	20241209	163000	44376269300	72400	72400	72400	72400	0
321	20241209	162900	44376269300	72400	72400	72400	72400	0
322	20241209	162800	44376269300	72400	72400	72400	72400	0
323	20241209	162700	44376269300	72400	72400	72400	72400	0
324	20241209	162600	44376269300	72400	72400	72400	72400	0
325	20241209	162500	44376269300	72400	72400	72400	72400	0
326	20241209	162400	44376269300	72400	72400	72400	72400	0
327	20241209	162300	44376269300	72400	72400	72400	72400	0
328	20241209	162200	44376269300	72400	72400	72400	72400	0
329	20241209	162100	44376269300	72400	72400	72400	72400	0
330	20241209	162000	44376269300	72400	72400	72400	72400	0
331	20241209	161900	44376269300	72400	72400	72400	72400	0
332	20241209	161800	44376269300	72400	72400	72400	72400	17914
333	20241209	161700	44376269300	72400	72400	72400	72400	0
334	20241209	161600	44376269300	72400	72400	72400	72400	0
335	20241209	161500	44376269300	72400	72400	72400	72400	0
336	20241209	161400	44376269300	72400	72400	72400	72400	0
337	20241209	161300	44376269300	72400	72400	72400	72400	0
338	20241209	161200	44376269300	72400	72400	72400	72400	0
339	20241209	161100	44376269300	72400	72400	72400	72400	0
340	20241209	161000	44376269300	72400	72400	72400	72400	0
341	20241209	160900	44376269300	72400	72400	72400	72400	0
342	20241209	160800	44376269300	72400	72400	72400	72400	0
343	20241209	160700	44376269300	72400	72400	72400	72400	0
344	20241209	160600	44376269300	72400	72400	72400	72400	0
345	20241209	160500	44376269300	72400	72400	72400	72400	0
346	20241209	160400	44376269300	72400	72400	72400	72400	0
347	20241209	160300	44376269300	72400	72400	72400	72400	0
348	20241209	160200	44376269300	72400	72400	72400	72400	0
349	20241209	160100	44376269300	72400	72400	72400	72400	0
350	20241209	160000	44376269300	72400	72400	72400	72400	0
351	20241209	155900	44376269300	72400	72400	72400	72400	0
352	20241209	155800	44376269300	72400	72400	72400	72400	0
353	20241209	155700	44376269300	72400	72400	72400	72400	0
354	20241209	155600	44376269300	72400	72400	72400	72400	0
355	20241209	155500	44376269300	72400	72400	72400	72400	0
356	20241209	155400	44376269300	72400	72400	72400	72400	0
357	20241209	155300	44376269300	72400	72400	72400	72400	0
358	20241209	155200	44376269300	72400	72400	72400	72400	0
359	20241209	155100	44376269300	72400	72400	72400	72400	0
360	20241209	155000	44376269300	72400	72400	72400	72400	0
361	20241209	154900	44376269300	72400	72400	72400	72400	0
362	20241209	154800	44376269300	72400	72400	72400	72400	17914
363	20241209	154700	44376269300	72400	72400	72400	72400	0
364	20241209	154600	44376269300	72400	72400	72400	72400	0
365	20241209	154500	44376269300	72400	72400	72400	72400	0
366	20241209	154400	44376269300	72400	72400	72400	72400	0
367	20241209	154300	44376269300	72400	72400	72400	72400	0
368	20241209	154200	44376269300	72400	72400	72400	72400	0
369	20241209	154100	44376269300	72400	72400	72400	72400	0
370	20241209	154000	44376269300	72400	72400	72400	72400	0
371	20241209	153900	44376269300	72400	72400	72400	72400	0
372	20241209	153800	44376269300	72400	72400	72400	72400	0
373	20241209	153700	44376269300	72400	72400	72400	72400	0
374	20241209	153600	44376269300	72400	72400	72400	72400	0
375	20241209	153500	44376269300	72400	72400	72400	72400	0
376	20241209	153400	44376269300	72400	72400	72400	72400	0
377	20241209	153300	44376269300	72400	72400	72400	72400	0
378	20241209	153200	44376269300	72400	72400	72400	72400	0
379	20241209	153100	44376269300	72400	72400	72400	72400	0
380	20241209	153000	44376269300	72400	72400	72400	72400	17914
381	20241209	152900	43079295700	72800	72800	72800	72800	0
382	20241209	152800	43079295700	72800	72800	72800	72800	0
383	20241209	152700	43079295700	72800	72800	72800	72800	0
384	20241209	152600	43079295700	72800	72800	72800	72800	0
385	20241209	152500	43079295700	72800	72800	72800	72800	0
386	20241209	152400	43079295700	72800	72800	72800	72800	0
387	20241209	152300	43079295700	72800	72800	72800	72800	0
388	20241209	152200	43079295700	72800	72800	72800	72800	0
389	20241209	152100	43079295700	72800	72800	72800	72800	0
390	20241209	152000	43079295700	72800	72800	72800	72800	0
391	20241209	151900	43079295700	72800	72800	72900	72700	2772
392	20241209	151800	42877486100	72700	72800	72900	72700	2960
393	20241209	151700	42661942100	72900	72900	73000	72800	2112
394	20241209	151600	42507903300	73000	72900	73000	72800	1935
395	20241209	151500	42366722600	72900	72900	73000	72800	2949
396	20241209	151400	42151812000	72900	72800	72900	72800	622
397	20241209	151300	42106526100	72800	72800	72900	72700	595
398	20241209	151200	42063200500	72700	72800	72800	72700	1253
399	20241209	151100	41972048100	72900	72800	72900	72700	1459
400	20241209	151000	41865859500	72800	72900	73000	72800	1244
401	20241209	150900	41775279200	72900	73000	73100	72900	1448
402	20241209	150800	41669647300	73000	73100	73100	73000	509
403	20241209	150700	41632486200	73100	73000	73100	73000	562
404	20241209	150600	41591456000	73100	73100	73200	73000	2428
405	20241209	150500	41413995300	73000	73000	73100	72900	2567
406	20241209	150400	41226646500	73000	73000	73100	72900	513
407	20241209	150300	41189209500	73100	73200	73200	73000	896
408	20241209	150200	41123783000	73100	73100	73200	73100	954
409	20241209	150100	41054044700	73100	73100	73200	73100	465
410	20241209	150000	41020052000	73100	73200	73300	73100	1309
411	20241209	145900	40924298800	73300	73400	73400	73200	1092
412	20241209	145800	40844278000	73400	73200	73400	73100	1002
413	20241209	145700	40770887300	73200	73200	73200	73100	1205
414	20241209	145600	40682775200	73200	73300	73300	73100	786
415	20241209	145500	40625241500	73300	73200	73300	73100	1420
416	20241209	145400	40521253200	73100	73100	73200	72900	2299
417	20241209	145300	40353294800	73100	72900	73100	72900	2676
418	20241209	145200	40157984300	72900	73100	73100	72900	1541
419	20241209	145100	40045445800	73000	73000	73100	73000	969
420	20241209	145000	39974697900	73100	72700	73200	72600	6488
421	20241209	144900	39501578500	72700	72800	72800	72600	1368
422	20241209	144800	39402172200	72800	72700	72800	72600	1222
423	20241209	144700	39313333000	72700	72600	72700	72600	1526
424	20241209	144600	39202479000	72600	72600	72700	72600	1430
425	20241209	144500	39098602200	72600	72700	72800	72600	1615
426	20241209	144400	38981151700	72800	72900	72900	72800	839
427	20241209	144300	38920055100	72800	73000	73000	72800	1418
428	20241209	144200	38816663700	73000	72900	73000	72900	653
429	20241209	144100	38769039200	73000	72700	73000	72700	2638
430	20241209	144000	38576833200	72800	72800	72900	72700	1997
431	20241209	143900	38431624100	72800	72700	72900	72700	450
432	20241209	143800	38398895000	72700	72800	72900	72700	5991
433	20241209	143700	37962941900	72800	73000	73000	72800	1413
434	20241209	143600	37860044600	72900	73000	73000	72900	1135
435	20241209	143500	37777298500	72900	72900	73000	72900	260
436	20241209	143400	37758337100	73000	72900	73000	72900	237
437	20241209	143300	37741049800	73000	72800	73000	72800	2204
438	20241209	143200	37580424600	72800	72800	72900	72800	472
439	20241209	143100	37546061300	72800	73000	73000	72800	708
440	20241209	143000	37494495300	72900	72900	73000	72700	4222
441	20241209	142900	37186910400	72900	72900	73000	72900	237
442	20241209	142800	37169626400	73000	72900	73000	72900	412
443	20241209	142700	37139590000	72900	72900	73000	72800	786
444	20241209	142600	37082295300	72900	72900	73000	72800	1428
445	20241209	142500	36978275700	72900	72900	73000	72800	1648
446	20241209	142400	36858179100	73000	72800	73000	72800	2957
447	20241209	142300	36642760800	72800	73100	73100	72800	6615
448	20241209	142200	36160085000	73100	73300	73300	73100	1322
449	20241209	142100	36063392200	73300	73300	73400	73200	913
450	20241209	142000	35996511100	73400	73300	73500	73200	820
451	20241209	141900	35936357300	73300	73100	73300	73100	430
452	20241209	141800	35904905100	73100	73200	73200	73100	1563
453	20241209	141700	35790586400	73100	73100	73300	73100	2158
454	20241209	141600	35632644100	73100	73100	73200	73000	588
455	20241209	141500	35589687800	73100	73200	73200	73000	1636
456	20241209	141400	35470093900	73200	73200	73200	73100	209
457	20241209	141300	35454798300	73200	73200	73200	73100	643
458	20241209	141200	35407753500	73200	73100	73200	73100	617
459	20241209	141100	35362616300	73200	73200	73200	73100	1429
460	20241209	141000	35258046700	73200	73200	73300	73100	1953
461	20241209	140900	35115141700	73200	73300	73300	73200	372
462	20241209	140800	35087899700	73300	73300	73400	73200	1656
463	20241209	140700	34966532300	73400	73300	73400	73300	501
464	20241209	140600	34929783700	73300	73300	73400	73300	215
465	20241209	140500	34914021200	73400	73300	73400	73300	56
466	20241209	140400	34909915000	73400	73500	73500	73200	2389
467	20241209	140300	34734771700	73400	73500	73500	73400	99
468	20241209	140200	34727503200	73500	73400	73500	73300	584
469	20241209	140100	34684646200	73500	73500	73500	73400	224
470	20241209	140000	34668186300	73500	73600	73600	73400	981
471	20241209	135900	34596116100	73600	73600	73600	73500	207
472	20241209	135800	34580885100	73700	73800	73800	73500	599
473	20241209	135700	34536814500	73800	73800	73800	73600	723
474	20241209	135600	34483580200	73700	74000	74000	73700	1516
475	20241209	135500	34371730900	74000	73900	74000	73800	342
476	20241209	135400	34346451700	73900	73900	74100	73800	1747
477	20241209	135300	34217166300	73900	73800	73900	73700	417
478	20241209	135200	34186391900	73800	73700	73900	73700	538
479	20241209	135100	34146699900	73800	73700	73800	73700	193
480	20241209	135000	34132468500	73700	73800	73800	73700	78
481	20241209	134900	34126716700	73800	73700	73800	73600	427
482	20241209	134800	34095268200	73700	73400	73700	73400	1899
483	20241209	134700	33955689800	73400	73500	73500	73300	176
484	20241209	134600	33942774500	73500	73400	73500	73300	442
485	20241209	134500	33910333600	73400	73400	73500	73300	386
486	20241209	134400	33881995900	73300	73400	73400	73300	313
487	20241209	134300	33859046600	73400	73500	73600	73400	1078
488	20241209	134200	33779889700	73600	73500	73600	73500	550
489	20241209	134100	33739448300	73500	73700	73700	73500	467
490	20241209	134000	33705082000	73600	73600	73700	73400	827
491	20241209	133900	33644275000	73600	73800	73900	73600	780
492	20241209	133800	33586742500	73900	73600	73900	73500	1030
493	20241209	133700	33510805500	73500	73400	73700	73300	864
494	20241209	133600	33447342100	73500	73500	73600	73500	406
495	20241209	133500	33417499000	73500	73600	73600	73500	597
496	20241209	133400	33373594800	73600	73500	73700	73500	1564
497	20241209	133300	33258529800	73500	73600	73700	73500	444
498	20241209	133200	33225854700	73500	73500	73600	73500	546
499	20241209	133100	33185705300	73500	73500	73500	73500	289
500	20241209	133000	33164463800	73500	73600	73600	73500	607
501	20241209	132900	33119847000	73600	73500	73600	73400	249
502	20241209	132800	33101545500	73500	73500	73500	73400	529
503	20241209	132700	33062709200	73400	73500	73600	73400	1278
504	20241209	132600	32968850800	73600	73600	73600	73500	301
505	20241209	132500	32946710400	73600	73500	73600	73400	684
506	20241209	132400	32896435300	73500	73600	73700	73500	687
507	20241209	132300	32845879000	73700	73800	73800	73700	277
508	20241209	132200	32825453300	73800	73800	73900	73700	1284
509	20241209	132100	32730757300	73900	74000	74000	73800	548
510	20241209	132000	32690245400	74100	74100	74100	74000	617
511	20241209	131900	32644553000	74100	74100	74200	74000	231
512	20241209	131800	32627435300	74100	74000	74100	73900	500
513	20241209	131700	32590400700	74100	74000	74100	74000	261
514	20241209	131600	32571083600	74000	74100	74100	74000	400
515	20241209	131500	32541461500	74000	74000	74000	73800	728
516	20241209	131400	32487616900	74000	73900	74000	73900	285
517	20241209	131300	32466552800	73900	73900	74100	73900	1174
518	20241209	131200	32379700400	74000	73800	74000	73800	893
519	20241209	131100	32313723300	73700	73600	73800	73600	603
520	20241209	131000	32269302400	73600	73400	73600	73400	458
521	20241209	130900	32235642500	73400	73600	73600	73400	667
522	20241209	130800	32186642600	73600	73500	73600	73500	427
523	20241209	130700	32155245100	73500	73500	73700	73500	2328
524	20241209	130600	31983969100	73400	73000	73400	73000	2554
525	20241209	130500	31797037200	73100	73200	73200	73100	2273
526	20241209	130400	31630859100	73200	73300	73300	73100	2632
527	20241209	130300	31438197700	73300	73400	73500	73300	783
528	20241209	130200	31380777900	73400	73300	73500	73300	789
529	20241209	130100	31322901800	73300	73500	73500	73300	675
530	20241209	130000	31273362600	73400	73500	73600	73400	689
531	20241209	125900	31222745200	73500	73500	73600	73500	1133
532	20241209	125800	31139464300	73500	73600	73600	73500	638
533	20241209	125700	31092531300	73500	73400	73500	73400	896
534	20241209	125600	31026697900	73400	73400	73500	73200	1378
535	20241209	125500	30925620100	73400	73400	73400	73300	1400
536	20241209	125400	30822996300	73400	73400	73600	73400	2647
537	20241209	125300	30628521100	73400	73500	73500	73200	7772
538	20241209	125200	30057776400	73500	73600	73700	73500	1959
539	20241209	125100	29913649900	73600	73600	73700	73600	1271
540	20241209	125000	29820097600	73600	73600	73700	73600	1393
541	20241209	124900	29717494300	73600	73800	73800	73600	1877
542	20241209	124800	29579136700	73800	73700	73800	73700	682
543	20241209	124700	29528831800	73700	73800	73800	73700	1566
544	20241209	124600	29413415300	73700	73900	73900	73700	1528
545	20241209	124500	29300611900	73900	73900	73900	73800	676
546	20241209	124400	29250668000	73900	73800	73900	73800	540
547	20241209	124300	29210777300	73800	73900	73900	73700	3835
548	20241209	124200	28927639300	74000	73900	74100	73900	1086
549	20241209	124100	28847276000	73900	74000	74000	73900	1618
550	20241209	124000	28727622500	74000	73900	74000	73900	496
551	20241209	123900	28690959900	74000	73900	74000	73800	2446
552	20241209	123800	28510291600	74000	74000	74100	73900	1332
553	20241209	123700	28411731900	74100	73900	74200	73900	2410
554	20241209	123600	28233455500	73900	74100	74100	73900	6325
555	20241209	123500	27765493800	74100	74300	74300	74100	2173
556	20241209	123400	27604207500	74300	74600	74600	74300	1635
557	20241209	123300	27482533500	74500	74600	74600	74500	528
558	20241209	123200	27443184800	74600	74400	74600	74400	440
559	20241209	123100	27410398700	74400	74400	74500	74300	1278
560	20241209	123000	27315265000	74400	74500	74500	74400	554
561	20241209	122900	27274040700	74500	74500	74600	74500	406
562	20241209	122800	27243792900	74500	74600	74600	74500	576
563	20241209	122700	27200873500	74500	74600	74600	74500	745
564	20241209	122600	27145359700	74600	74600	74600	74500	2140
565	20241209	122500	26985854600	74600	74700	74700	74600	836
566	20241209	122400	26923461900	74700	74700	74800	74600	519
567	20241209	122300	26884682600	74700	74600	74700	74600	239
568	20241209	122200	26866838200	74600	74700	74700	74600	1584
569	20241209	122100	26748658100	74700	74700	74800	74600	927
570	20241209	122000	26679412600	74700	74900	74900	74700	203
571	20241209	121900	26664230100	74900	75000	75100	74800	2121
572	20241209	121800	26505280400	75100	75200	75200	75000	1753
573	20241209	121700	26373662000	75200	75200	75200	75100	139
574	20241209	121600	26363220600	75200	75300	75300	75200	476
575	20241209	121500	26327406800	75300	75300	75400	75200	139
576	20241209	121400	26316939000	75300	75400	75400	75300	432
577	20241209	121300	26284408900	75400	75300	75400	75200	684
578	20241209	121200	26232917600	75300	75200	75300	75200	245
579	20241209	121100	26214474200	75200	75100	75300	75100	259
580	20241209	121000	26195016300	75200	75100	75300	75100	535
581	20241209	120900	26154782600	75100	75200	75300	75100	592
582	20241209	120800	26110304400	75300	75100	75300	75000	662
583	20241209	120700	26060549900	75100	75000	75100	75000	439
584	20241209	120600	26027602100	75100	74900	75100	74900	932
585	20241209	120500	25957707600	74900	74900	75000	74800	449
586	20241209	120400	25924076800	75000	75000	75000	74900	59
587	20241209	120300	25919657200	74900	74800	74900	74700	1297
588	20241209	120200	25822630100	74800	74900	74900	74800	842
589	20241209	120100	25759633700	74900	74900	75000	74800	328
590	20241209	120000	25735076500	75000	75000	75000	74900	701
591	20241209	115900	25682552800	75100	75100	75100	75000	463
592	20241209	115800	25647822300	75200	75100	75200	75000	774
593	20241209	115700	25589694300	75100	75100	75200	75000	612
594	20241209	115600	25543745400	75200	75100	75200	75100	431
595	20241209	115500	25511374600	75100	75100	75200	75100	111
596	20241209	115400	25503034900	75300	75100	75300	75100	929
597	20241209	115300	25433202100	75200	75000	75200	75000	309
598	20241209	115200	25409985500	75000	75100	75100	75000	319
599	20241209	115100	25386054900	75000	75100	75100	75000	246
600	20241209	115000	25367594400	75000	75100	75100	75000	996
601	20241209	114900	25292883700	75100	75100	75200	75000	405
602	20241209	114800	25262463900	75100	75200	75200	75100	687
603	20241209	114700	25210840400	75200	75200	75200	75100	234
604	20241209	114600	25193260800	75200	75200	75300	75100	463
605	20241209	114500	25158438800	75300	75100	75300	75100	883
606	20241209	114400	25092049300	75200	74900	75200	74900	956
607	20241209	114300	25020258300	74900	75000	75000	74900	303
608	20241209	114200	24997544900	75000	74900	75000	74800	993
609	20241209	114100	24923161200	75000	75100	75100	74900	290
610	20241209	114000	24901425800	75000	75100	75200	75000	458
611	20241209	113900	24867043500	75100	75200	75200	75100	576
612	20241209	113800	24823763000	75200	75100	75200	75000	694
613	20241209	113700	24771651400	75100	75200	75200	75000	517
614	20241209	113600	24732835300	75200	75300	75300	75200	384
615	20241209	113500	24703956100	75200	75200	75300	75100	1031
616	20241209	113400	24626474400	75200	75200	75300	75100	343
617	20241209	113300	24600678300	75200	75300	75300	75100	740
618	20241209	113200	24545034400	75200	75300	75400	75200	207
619	20241209	113100	24529453200	75200	75300	75400	75200	304
620	20241209	113000	24506562200	75300	75100	75300	75100	295
621	20241209	112900	24484375300	75200	75200	75300	75200	226
622	20241209	112800	24467379600	75200	75100	75200	75100	922
623	20241209	112700	24398100200	75100	74900	75100	74800	1922
624	20241209	112600	24254144800	75000	75100	75200	75000	1054
625	20241209	112500	24175004900	75100	75100	75100	74900	528
626	20241209	112400	24135406800	75000	75100	75200	75000	2317
627	20241209	112300	23961553000	75000	75100	75200	75000	835
628	20241209	112200	23898853000	75000	75200	75300	75000	2350
629	20241209	112100	23722271100	75300	75200	75300	75200	218
630	20241209	112000	23705861900	75300	75300	75300	75200	548
631	20241209	111900	23664636600	75300	75300	75400	75200	315
632	20241209	111800	23640917500	75300	75400	75500	75200	1874
633	20241209	111700	23499694700	75300	75600	75600	75300	1113
634	20241209	111600	23415739500	75500	75400	75500	75400	497
635	20241209	111500	23378228900	75400	75300	75500	75300	218
636	20241209	111400	23361792200	75100	75200	75400	75100	2134
637	20241209	111300	23201371500	75200	75400	75400	75100	5327
638	20241209	111200	22800709400	75400	75800	75800	75400	5727
639	20241209	111100	22368096300	75800	75800	75900	75800	916
640	20241209	111000	22298634900	75900	75900	76000	75900	1671
641	20241209	110900	22171797600	76000	75900	76000	75900	2568
642	20241209	110800	21976852300	76000	76000	76100	75900	1565
643	20241209	110700	21857917500	76000	76100	76100	76000	300
644	20241209	110600	21835088100	76100	76200	76200	76100	510
645	20241209	110500	21796271600	76100	76100	76200	76100	899
646	20241209	110400	21727838800	76100	76100	76200	76100	346
647	20241209	110300	21701505200	76200	76100	76200	76100	468
648	20241209	110200	21665886100	76100	76100	76200	76100	629
649	20241209	110100	21617956900	76100	76000	76200	76000	2490
650	20241209	110000	21428491300	75900	75900	76100	75900	1986
651	20241209	105900	21277577900	75900	76000	76100	75900	974
652	20241209	105800	21203547000	76000	75900	76000	75900	695
653	20241209	105700	21150761100	75900	76000	76100	75900	2269
654	20241209	105600	20978470300	76000	76000	76100	75900	1275
655	20241209	105500	20881586400	76000	75900	76000	75700	1010
656	20241209	105400	20804964100	75900	75800	76000	75700	885
657	20241209	105300	20737867700	75800	75900	75900	75800	3411
658	20241209	105200	20479072300	75900	76100	76100	75900	1297
659	20241209	105100	20380500200	76000	76000	76100	76000	741
660	20241209	105000	20324182300	76000	76000	76100	75900	944
661	20241209	104900	20252473800	76000	76000	76100	75900	1961
662	20241209	104800	20103419400	76100	75900	76100	75900	931
663	20241209	104700	20032698600	75900	76000	76000	75700	3312
664	20241209	104600	19781453500	76000	76000	76000	75900	1542
665	20241209	104500	19664284600	75900	75900	76100	75800	2040
666	20241209	104400	19509273700	75800	76000	76000	75800	2009
667	20241209	104300	19356770900	76000	75900	76000	75900	449
668	20241209	104200	19322664000	75900	75900	76000	75900	634
669	20241209	104100	19274526000	76000	76000	76000	75900	2064
670	20241209	104000	19117688800	76100	76200	76300	76000	2555
671	20241209	103900	18923053700	76200	76200	76300	76200	141
672	20241209	103800	18912302700	76300	76200	76300	76200	472
673	20241209	103700	18876306600	76200	76200	76300	76200	87
674	20241209	103600	18869673800	76200	76300	76400	76200	342
675	20241209	103500	18843579600	76300	76100	76300	76100	695
676	20241209	103400	18790592600	76100	76300	76300	76100	563
677	20241209	103300	18747692500	76300	76400	76500	76200	2137
678	20241209	103200	18584359700	76300	76200	76400	76200	560
679	20241209	103100	18541652500	76200	76000	76200	75900	1105
680	20241209	103000	18457651400	75900	75800	76000	75700	1004
681	20241209	102900	18381522100	75800	76000	76000	75700	3768
682	20241209	102800	18095655800	76100	76100	76100	76000	321
683	20241209	102700	18071230800	76000	76100	76200	76000	555
684	20241209	102600	18029000700	76100	76400	76400	76100	1441
685	20241209	102500	17919148600	76400	76300	76400	76300	630
686	20241209	102400	17871039800	76400	76300	76400	76200	1299
687	20241209	102300	17771939700	76200	76300	76400	76200	1321
688	20241209	102200	17671116900	76200	76100	76300	76100	1503
689	20241209	102100	17556633500	76100	75900	76100	75900	543
690	20241209	102000	17515373200	75900	75900	76100	75900	2649
691	20241209	101900	17314095600	75900	76000	76000	75900	158
692	20241209	101800	17302093100	76000	75900	76000	75900	330
693	20241209	101700	17277031900	75900	76000	76000	75900	882
694	20241209	101600	17210056800	76000	75800	76000	75800	1212
695	20241209	101500	17118072800	75900	75900	76100	75700	822
696	20241209	101400	17055747900	75900	76000	76100	75800	1451
697	20241209	101300	16945518300	76000	76200	76200	75900	1244
698	20241209	101200	16850940000	76100	75900	76100	75800	966
699	20241209	101100	16777526600	75900	76000	76100	75700	2328
700	20241209	101000	16600971600	76100	76000	76100	75900	903
701	20241209	100900	16532348200	76000	75900	76000	75800	588
702	20241209	100800	16487713300	75800	76100	76200	75800	3889
703	20241209	100700	16192550900	76200	76200	76400	76200	2095
704	20241209	100600	16032750000	76200	76300	76300	76200	925
705	20241209	100500	15962244300	76300	76200	76300	76200	690
706	20241209	100400	15909629000	76200	76600	76600	76100	2546
707	20241209	100300	15715390700	76500	76700	76700	76400	2845
708	20241209	100200	15497651100	76700	76500	76900	76500	4424
709	20241209	100100	15158456100	76500	76100	76700	76000	9363
710	20241209	100000	14443992900	76100	75900	76100	75800	4133
711	20241209	095900	14130073200	75900	76000	76000	75900	2654
712	20241209	095800	13928485700	76000	75900	76100	75800	5567
713	20241209	095700	13505568600	75900	75500	75900	75400	5088
714	20241209	095600	13120338700	75400	75100	75500	75100	2037
715	20241209	095500	12966979200	75200	75000	75200	74900	3044
716	20241209	095400	12738383900	74900	75000	75100	74700	3586
717	20241209	095300	12469744600	75000	75100	75100	75000	944
718	20241209	095200	12398855400	75100	75200	75200	75000	1592
719	20241209	095100	12279323800	75100	75200	75300	75100	1474
720	20241209	095000	12168521800	75200	75300	75300	74900	2567
721	20241209	094900	11975782600	75300	75200	75300	75200	1106
722	20241209	094800	11892531100	75300	75300	75300	75200	731
723	20241209	094700	11837538000	75300	75300	75400	75200	658
724	20241209	094600	11788046400	75300	75200	75500	75200	1112
725	20241209	094500	11704292900	75100	75200	75300	75100	578
726	20241209	094400	11660828400	75100	75000	75200	74900	538
727	20241209	094300	11620480200	75000	75300	75300	74900	1397
728	20241209	094200	11515540700	75200	75500	75600	75200	1497
729	20241209	094100	11402735500	75500	75200	75500	75100	3274
730	20241209	094000	11155864500	75200	75200	75400	75100	1738
731	20241209	093900	11025087300	75200	75000	75200	74900	226
732	20241209	093800	11008125300	74900	75100	75200	74800	1451
733	20241209	093700	10899280800	75100	75100	75100	75000	444
734	20241209	093600	10865938200	75000	75200	75200	75000	861
735	20241209	093500	10801241800	75300	75400	75400	75000	1236
736	20241209	093400	10708365200	75300	75300	75500	75300	1849
737	20241209	093300	10569009900	75400	75000	75500	74900	8104
738	20241209	093200	9959541000	75000	74700	75000	74600	2122
739	20241209	093100	9800776600	74600	74500	74600	74500	1263
740	20241209	093000	9706592300	74500	74500	74500	74300	1052
741	20241209	092900	9628299300	74500	74600	74700	74400	1357
742	20241209	092800	9527167200	74600	74200	74700	74200	1419
743	20241209	092700	9421592100	74200	74000	74200	73800	4245
744	20241209	092600	9107514600	73900	73900	74200	73900	2784
745	20241209	092500	8901518100	73900	74100	74100	73800	6415
746	20241209	092400	8427061100	74100	74500	74500	74100	3325
747	20241209	092300	8180021200	74500	74400	74800	74400	3995
748	20241209	092200	7882299300	74500	74500	74700	74400	1081
749	20241209	092100	7801742100	74400	75000	75000	74400	1678
750	20241209	092000	7676320100	75000	74800	75000	74800	2370
751	20241209	091900	7498800800	74800	74700	75100	74600	5065
752	20241209	091800	7119583000	74700	74800	74900	74600	1996
753	20241209	091700	6970314000	74900	74700	74900	74700	854
754	20241209	091600	6906468700	74800	74800	74900	74500	1804
755	20241209	091500	6771734900	74900	75000	75100	74700	3720
756	20241209	091400	6493019400	75000	74600	75000	74500	3703
757	20241209	091300	6216132600	74600	74800	75100	74500	6133
758	20241209	091200	5756950200	74700	74700	75000	74700	1445
759	20241209	091100	5648783000	74700	74500	74700	74200	3208
760	20241209	091000	5410097300	74500	74400	75100	74200	4076
761	20241209	090900	5105448500	74500	74600	74600	74000	3612
762	20241209	090800	4836742500	74700	74400	74900	74300	6074
763	20241209	090700	4383789100	74400	73900	74500	73800	5613
764	20241209	090600	3966754200	73900	74100	74100	73900	3752
765	20241209	090500	3689220600	74100	74300	74500	74000	4113
766	20241209	090400	3383665000	74200	74500	74500	74000	6446
767	20241209	090300	2905796300	74500	74300	74500	74100	5005
768	20241209	090200	2533666900	74300	74200	74300	73800	5696
769	20241209	090100	2111579000	74300	74200	74500	73800	7845
770	20241209	090000	1530045600	74000	74500	74900	73700	20304