KissMeData/377300/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	213100	97505735100	28600	28600	28600	28600	66384
3	20241205	213000	97505735100	28600	28600	28600	28600	0
4	20241205	212900	97505735100	28600	28600	28600	28600	0
5	20241205	212800	97505735100	28600	28600	28600	28600	0
6	20241205	212700	97505735100	28600	28600	28600	28600	0
7	20241205	212600	97505735100	28600	28600	28600	28600	0
8	20241205	212500	97505735100	28600	28600	28600	28600	0
9	20241205	212400	97505735100	28600	28600	28600	28600	0
10	20241205	212300	97505735100	28600	28600	28600	28600	0
11	20241205	212200	97505735100	28600	28600	28600	28600	0
12	20241205	212100	97505735100	28600	28600	28600	28600	0
13	20241205	212000	97505735100	28600	28600	28600	28600	0
14	20241205	211900	97505735100	28600	28600	28600	28600	0
15	20241205	211800	97505735100	28600	28600	28600	28600	0
16	20241205	211700	97505735100	28600	28600	28600	28600	0
17	20241205	211600	97505735100	28600	28600	28600	28600	0
18	20241205	211500	97505735100	28600	28600	28600	28600	0
19	20241205	211400	97505735100	28600	28600	28600	28600	0
20	20241205	211300	97505735100	28600	28600	28600	28600	0
21	20241205	211200	97505735100	28600	28600	28600	28600	0
22	20241205	211100	97505735100	28600	28600	28600	28600	0
23	20241205	211000	97505735100	28600	28600	28600	28600	0
24	20241205	210900	97505735100	28600	28600	28600	28600	0
25	20241205	210800	97505735100	28600	28600	28600	28600	0
26	20241205	210700	97505735100	28600	28600	28600	28600	0
27	20241205	210600	97505735100	28600	28600	28600	28600	0
28	20241205	210500	97505735100	28600	28600	28600	28600	0
29	20241205	210400	97505735100	28600	28600	28600	28600	0
30	20241205	210300	97505735100	28600	28600	28600	28600	0
31	20241205	210200	97505735100	28600	28600	28600	28600	0
32	20241205	210100	97505735100	28600	28600	28600	28600	66384
33	20241205	210000	97505735100	28600	28600	28600	28600	0
34	20241205	205900	97505735100	28600	28600	28600	28600	0
35	20241205	205800	97505735100	28600	28600	28600	28600	0
36	20241205	205700	97505735100	28600	28600	28600	28600	0
37	20241205	205600	97505735100	28600	28600	28600	28600	0
38	20241205	205500	97505735100	28600	28600	28600	28600	0
39	20241205	205400	97505735100	28600	28600	28600	28600	0
40	20241205	205300	97505735100	28600	28600	28600	28600	0
41	20241205	205200	97505735100	28600	28600	28600	28600	0
42	20241205	205100	97505735100	28600	28600	28600	28600	0
43	20241205	205000	97505735100	28600	28600	28600	28600	0
44	20241205	204900	97505735100	28600	28600	28600	28600	0
45	20241205	204800	97505735100	28600	28600	28600	28600	0
46	20241205	204700	97505735100	28600	28600	28600	28600	0
47	20241205	204600	97505735100	28600	28600	28600	28600	0
48	20241205	204500	97505735100	28600	28600	28600	28600	0
49	20241205	204400	97505735100	28600	28600	28600	28600	0
50	20241205	204300	97505735100	28600	28600	28600	28600	0
51	20241205	204200	97505735100	28600	28600	28600	28600	0
52	20241205	204100	97505735100	28600	28600	28600	28600	0
53	20241205	204000	97505735100	28600	28600	28600	28600	0
54	20241205	203900	97505735100	28600	28600	28600	28600	0
55	20241205	203800	97505735100	28600	28600	28600	28600	0
56	20241205	203700	97505735100	28600	28600	28600	28600	0
57	20241205	203600	97505735100	28600	28600	28600	28600	0
58	20241205	203500	97505735100	28600	28600	28600	28600	0
59	20241205	203400	97505735100	28600	28600	28600	28600	0
60	20241205	203300	97505735100	28600	28600	28600	28600	0
61	20241205	203200	97505735100	28600	28600	28600	28600	0
62	20241205	203100	97505735100	28600	28600	28600	28600	66384
63	20241205	203000	97505735100	28600	28600	28600	28600	0
64	20241205	202900	97505735100	28600	28600	28600	28600	0
65	20241205	202800	97505735100	28600	28600	28600	28600	0
66	20241205	202700	97505735100	28600	28600	28600	28600	0
67	20241205	202600	97505735100	28600	28600	28600	28600	0
68	20241205	202500	97505735100	28600	28600	28600	28600	0
69	20241205	202400	97505735100	28600	28600	28600	28600	0
70	20241205	202300	97505735100	28600	28600	28600	28600	0
71	20241205	202200	97505735100	28600	28600	28600	28600	0
72	20241205	202100	97505735100	28600	28600	28600	28600	0
73	20241205	202000	97505735100	28600	28600	28600	28600	0
74	20241205	201900	97505735100	28600	28600	28600	28600	0
75	20241205	201800	97505735100	28600	28600	28600	28600	0
76	20241205	201700	97505735100	28600	28600	28600	28600	0
77	20241205	201600	97505735100	28600	28600	28600	28600	0
78	20241205	201500	97505735100	28600	28600	28600	28600	0
79	20241205	201400	97505735100	28600	28600	28600	28600	0
80	20241205	201300	97505735100	28600	28600	28600	28600	0
81	20241205	201200	97505735100	28600	28600	28600	28600	0
82	20241205	201100	97505735100	28600	28600	28600	28600	0
83	20241205	201000	97505735100	28600	28600	28600	28600	0
84	20241205	200900	97505735100	28600	28600	28600	28600	0
85	20241205	200800	97505735100	28600	28600	28600	28600	0
86	20241205	200700	97505735100	28600	28600	28600	28600	0
87	20241205	200600	97505735100	28600	28600	28600	28600	0
88	20241205	200500	97505735100	28600	28600	28600	28600	0
89	20241205	200400	97505735100	28600	28600	28600	28600	0
90	20241205	200300	97505735100	28600	28600	28600	28600	0
91	20241205	200200	97505735100	28600	28600	28600	28600	0
92	20241205	200100	97505735100	28600	28600	28600	28600	66384
93	20241205	200000	97505735100	28600	28600	28600	28600	0
94	20241205	195900	97505735100	28600	28600	28600	28600	0
95	20241205	195800	97505735100	28600	28600	28600	28600	0
96	20241205	195700	97505735100	28600	28600	28600	28600	0
97	20241205	195600	97505735100	28600	28600	28600	28600	0
98	20241205	195500	97505735100	28600	28600	28600	28600	0
99	20241205	195400	97505735100	28600	28600	28600	28600	0
100	20241205	195300	97505735100	28600	28600	28600	28600	0
101	20241205	195200	97505735100	28600	28600	28600	28600	0
102	20241205	195100	97505735100	28600	28600	28600	28600	0
103	20241205	195000	97505735100	28600	28600	28600	28600	0
104	20241205	194900	97505735100	28600	28600	28600	28600	0
105	20241205	194800	97505735100	28600	28600	28600	28600	0
106	20241205	194700	97505735100	28600	28600	28600	28600	0
107	20241205	194600	97505735100	28600	28600	28600	28600	0
108	20241205	194500	97505735100	28600	28600	28600	28600	0
109	20241205	194400	97505735100	28600	28600	28600	28600	0
110	20241205	194300	97505735100	28600	28600	28600	28600	0
111	20241205	194200	97505735100	28600	28600	28600	28600	0
112	20241205	194100	97505735100	28600	28600	28600	28600	0
113	20241205	194000	97505735100	28600	28600	28600	28600	0
114	20241205	193900	97505735100	28600	28600	28600	28600	0
115	20241205	193800	97505735100	28600	28600	28600	28600	0
116	20241205	193700	97505735100	28600	28600	28600	28600	0
117	20241205	193600	97505735100	28600	28600	28600	28600	0
118	20241205	193500	97505735100	28600	28600	28600	28600	0
119	20241205	193400	97505735100	28600	28600	28600	28600	0
120	20241205	193300	97505735100	28600	28600	28600	28600	0
121	20241205	193200	97505735100	28600	28600	28600	28600	0
122	20241205	193100	97505735100	28600	28600	28600	28600	66384
123	20241205	193000	97505735100	28600	28600	28600	28600	0
124	20241205	192900	97505735100	28600	28600	28600	28600	0
125	20241205	192800	97505735100	28600	28600	28600	28600	0
126	20241205	192700	97505735100	28600	28600	28600	28600	0
127	20241205	192600	97505735100	28600	28600	28600	28600	0
128	20241205	192500	97505735100	28600	28600	28600	28600	0
129	20241205	192400	97505735100	28600	28600	28600	28600	0
130	20241205	192300	97505735100	28600	28600	28600	28600	0
131	20241205	192200	97505735100	28600	28600	28600	28600	0
132	20241205	192100	97505735100	28600	28600	28600	28600	0
133	20241205	192000	97505735100	28600	28600	28600	28600	0
134	20241205	191900	97505735100	28600	28600	28600	28600	0
135	20241205	191800	97505735100	28600	28600	28600	28600	0
136	20241205	191700	97505735100	28600	28600	28600	28600	0
137	20241205	191600	97505735100	28600	28600	28600	28600	0
138	20241205	191500	97505735100	28600	28600	28600	28600	0
139	20241205	191400	97505735100	28600	28600	28600	28600	0
140	20241205	191300	97505735100	28600	28600	28600	28600	0
141	20241205	191200	97505735100	28600	28600	28600	28600	0
142	20241205	191100	97505735100	28600	28600	28600	28600	0
143	20241205	191000	97505735100	28600	28600	28600	28600	0
144	20241205	190900	97505735100	28600	28600	28600	28600	0
145	20241205	190800	97505735100	28600	28600	28600	28600	0
146	20241205	190700	97505735100	28600	28600	28600	28600	0
147	20241205	190600	97505735100	28600	28600	28600	28600	0
148	20241205	190500	97505735100	28600	28600	28600	28600	0
149	20241205	190400	97505735100	28600	28600	28600	28600	0
150	20241205	190300	97505735100	28600	28600	28600	28600	0
151	20241205	190200	97505735100	28600	28600	28600	28600	0
152	20241205	190100	97505735100	28600	28600	28600	28600	66384
153	20241205	190000	97505735100	28600	28600	28600	28600	0
154	20241205	185900	97505735100	28600	28600	28600	28600	0
155	20241205	185800	97505735100	28600	28600	28600	28600	0
156	20241205	185700	97505735100	28600	28600	28600	28600	0
157	20241205	185600	97505735100	28600	28600	28600	28600	0
158	20241205	185500	97505735100	28600	28600	28600	28600	0
159	20241205	185400	97505735100	28600	28600	28600	28600	0
160	20241205	185300	97505735100	28600	28600	28600	28600	0
161	20241205	185200	97505735100	28600	28600	28600	28600	0
162	20241205	185100	97505735100	28600	28600	28600	28600	0
163	20241205	185000	97505735100	28600	28600	28600	28600	0
164	20241205	184900	97505735100	28600	28600	28600	28600	0
165	20241205	184800	97505735100	28600	28600	28600	28600	0
166	20241205	184700	97505735100	28600	28600	28600	28600	0
167	20241205	184600	97505735100	28600	28600	28600	28600	0
168	20241205	184500	97505735100	28600	28600	28600	28600	0
169	20241205	184400	97505735100	28600	28600	28600	28600	0
170	20241205	184300	97505735100	28600	28600	28600	28600	0
171	20241205	184200	97505735100	28600	28600	28600	28600	0
172	20241205	184100	97505735100	28600	28600	28600	28600	0
173	20241205	184000	97505735100	28600	28600	28600	28600	0
174	20241205	183900	97505735100	28600	28600	28600	28600	0
175	20241205	183800	97505735100	28600	28600	28600	28600	0
176	20241205	183700	97505735100	28600	28600	28600	28600	0
177	20241205	183600	97505735100	28600	28600	28600	28600	0
178	20241205	183500	97505735100	28600	28600	28600	28600	0
179	20241205	183400	97505735100	28600	28600	28600	28600	0
180	20241205	183300	97505735100	28600	28600	28600	28600	0
181	20241205	183200	97505735100	28600	28600	28600	28600	0
182	20241205	183100	97505735100	28600	28600	28600	28600	66384
183	20241205	183000	97505735100	28600	28600	28600	28600	0
184	20241205	182900	97505735100	28600	28600	28600	28600	0
185	20241205	182800	97505735100	28600	28600	28600	28600	0
186	20241205	182700	97505735100	28600	28600	28600	28600	0
187	20241205	182600	97505735100	28600	28600	28600	28600	0
188	20241205	182500	97505735100	28600	28600	28600	28600	0
189	20241205	182400	97505735100	28600	28600	28600	28600	0
190	20241205	182300	97505735100	28600	28600	28600	28600	0
191	20241205	182200	97505735100	28600	28600	28600	28600	0
192	20241205	182100	97505735100	28600	28600	28600	28600	0
193	20241205	182000	97505735100	28600	28600	28600	28600	0
194	20241205	181900	97505735100	28600	28600	28600	28600	0
195	20241205	181800	97505735100	28600	28600	28600	28600	0
196	20241205	181700	97505735100	28600	28600	28600	28600	0
197	20241205	181600	97505735100	28600	28600	28600	28600	0
198	20241205	181500	97505735100	28600	28600	28600	28600	0
199	20241205	181400	97505735100	28600	28600	28600	28600	0
200	20241205	181300	97505735100	28600	28600	28600	28600	0
201	20241205	181200	97505735100	28600	28600	28600	28600	0
202	20241205	181100	97505735100	28600	28600	28600	28600	0
203	20241205	181000	97505735100	28600	28600	28600	28600	0
204	20241205	180900	97505735100	28600	28600	28600	28600	0
205	20241205	180800	97505735100	28600	28600	28600	28600	0
206	20241205	180700	97505735100	28600	28600	28600	28600	0
207	20241205	180600	97505735100	28600	28600	28600	28600	0
208	20241205	180500	97505735100	28600	28600	28600	28600	0
209	20241205	180400	97505735100	28600	28600	28600	28600	0
210	20241205	180300	97505735100	28600	28600	28600	28600	0
211	20241205	180200	97505735100	28600	28600	28600	28600	0
212	20241205	180100	97505735100	28600	28600	28600	28600	66384
213	20241205	180000	97505735100	28600	28600	28600	28600	0
214	20241205	175900	97505735100	28600	28600	28600	28600	0
215	20241205	175800	97505735100	28600	28600	28600	28600	0
216	20241205	175700	97505735100	28600	28600	28600	28600	0
217	20241205	175600	97505735100	28600	28600	28600	28600	0
218	20241205	175500	97505735100	28600	28600	28600	28600	0
219	20241205	175400	97505735100	28600	28600	28600	28600	0
220	20241205	175300	97505735100	28600	28600	28600	28600	0
221	20241205	175200	97505735100	28600	28600	28600	28600	0
222	20241205	175100	97505735100	28600	28600	28600	28600	0
223	20241205	175000	97505735100	28600	28600	28600	28600	0
224	20241205	174900	97505735100	28600	28600	28600	28600	0
225	20241205	174800	97505735100	28600	28600	28600	28600	0
226	20241205	174700	97505735100	28600	28600	28600	28600	0
227	20241205	174600	97505735100	28600	28600	28600	28600	0
228	20241205	174500	97505735100	28600	28600	28600	28600	0
229	20241205	174400	97505735100	28600	28600	28600	28600	0
230	20241205	174300	97505735100	28600	28600	28600	28600	0
231	20241205	174200	97505735100	28600	28600	28600	28600	0
232	20241205	174100	97505735100	28600	28600	28600	28600	0
233	20241205	174000	97505735100	28600	28600	28600	28600	0
234	20241205	173900	97505735100	28600	28600	28600	28600	0
235	20241205	173800	97505735100	28600	28600	28600	28600	0
236	20241205	173700	97505735100	28600	28600	28600	28600	0
237	20241205	173600	97505735100	28600	28600	28600	28600	0
238	20241205	173500	97505735100	28600	28600	28600	28600	0
239	20241205	173400	97505735100	28600	28600	28600	28600	0
240	20241205	173300	97505735100	28600	28600	28600	28600	0
241	20241205	173200	97505735100	28600	28600	28600	28600	0
242	20241205	173100	97505735100	28600	28600	28600	28600	66384
243	20241205	173000	97505735100	28600	28600	28600	28600	0
244	20241205	172900	97505735100	28600	28600	28600	28600	0
245	20241205	172800	97505735100	28600	28600	28600	28600	0
246	20241205	172700	97505735100	28600	28600	28600	28600	0
247	20241205	172600	97505735100	28600	28600	28600	28600	0
248	20241205	172500	97505735100	28600	28600	28600	28600	0
249	20241205	172400	97505735100	28600	28600	28600	28600	0
250	20241205	172300	97505735100	28600	28600	28600	28600	0
251	20241205	172200	97505735100	28600	28600	28600	28600	0
252	20241205	172100	97505735100	28600	28600	28600	28600	0
253	20241205	172000	97505735100	28600	28600	28600	28600	0
254	20241205	171900	97505735100	28600	28600	28600	28600	0
255	20241205	171800	97505735100	28600	28600	28600	28600	0
256	20241205	171700	97505735100	28600	28600	28600	28600	0
257	20241205	171600	97505735100	28600	28600	28600	28600	0
258	20241205	171500	97505735100	28600	28600	28600	28600	0
259	20241205	171400	97505735100	28600	28600	28600	28600	0
260	20241205	171300	97505735100	28600	28600	28600	28600	0
261	20241205	171200	97505735100	28600	28600	28600	28600	0
262	20241205	171100	97505735100	28600	28600	28600	28600	0
263	20241205	171000	97505735100	28600	28600	28600	28600	0
264	20241205	170900	97505735100	28600	28600	28600	28600	0
265	20241205	170800	97505735100	28600	28600	28600	28600	0
266	20241205	170700	97505735100	28600	28600	28600	28600	0
267	20241205	170600	97505735100	28600	28600	28600	28600	0
268	20241205	170500	97505735100	28600	28600	28600	28600	0
269	20241205	170400	97505735100	28600	28600	28600	28600	0
270	20241205	170300	97505735100	28600	28600	28600	28600	0
271	20241205	170200	97505735100	28600	28600	28600	28600	0
272	20241205	170100	97505735100	28600	28600	28600	28600	66384
273	20241205	170000	97505735100	28600	28600	28600	28600	0
274	20241205	165900	97505735100	28600	28600	28600	28600	0
275	20241205	165800	97505735100	28600	28600	28600	28600	0
276	20241205	165700	97505735100	28600	28600	28600	28600	0
277	20241205	165600	97505735100	28600	28600	28600	28600	0
278	20241205	165500	97505735100	28600	28600	28600	28600	0
279	20241205	165400	97505735100	28600	28600	28600	28600	0
280	20241205	165300	97505735100	28600	28600	28600	28600	0
281	20241205	165200	97505735100	28600	28600	28600	28600	0
282	20241205	165100	97505735100	28600	28600	28600	28600	0
283	20241205	165000	97505735100	28600	28600	28600	28600	0
284	20241205	164900	97505735100	28600	28600	28600	28600	0
285	20241205	164800	97505735100	28600	28600	28600	28600	0
286	20241205	164700	97505735100	28600	28600	28600	28600	0
287	20241205	164600	97505735100	28600	28600	28600	28600	0
288	20241205	164500	97505735100	28600	28600	28600	28600	0
289	20241205	164400	97505735100	28600	28600	28600	28600	0
290	20241205	164300	97505735100	28600	28600	28600	28600	0
291	20241205	164200	97505735100	28600	28600	28600	28600	0
292	20241205	164100	97505735100	28600	28600	28600	28600	0
293	20241205	164000	97505735100	28600	28600	28600	28600	0
294	20241205	163900	97505735100	28600	28600	28600	28600	0
295	20241205	163800	97505735100	28600	28600	28600	28600	0
296	20241205	163700	97505735100	28600	28600	28600	28600	0
297	20241205	163600	97505735100	28600	28600	28600	28600	0
298	20241205	163500	97505735100	28600	28600	28600	28600	0
299	20241205	163400	97505735100	28600	28600	28600	28600	0
300	20241205	163300	97505735100	28600	28600	28600	28600	0
301	20241205	163200	97505735100	28600	28600	28600	28600	0
302	20241205	163100	97505735100	28600	28600	28600	28600	66384
303	20241205	163000	97505735100	28600	28600	28600	28600	0
304	20241205	162900	97505735100	28600	28600	28600	28600	0
305	20241205	162800	97505735100	28600	28600	28600	28600	0
306	20241205	162700	97505735100	28600	28600	28600	28600	0
307	20241205	162600	97505735100	28600	28600	28600	28600	0
308	20241205	162500	97505735100	28600	28600	28600	28600	0
309	20241205	162400	97505735100	28600	28600	28600	28600	0
310	20241205	162300	97505735100	28600	28600	28600	28600	0
311	20241205	162200	97505735100	28600	28600	28600	28600	0
312	20241205	162100	97505735100	28600	28600	28600	28600	0
313	20241205	162000	97505735100	28600	28600	28600	28600	0
314	20241205	161900	97505735100	28600	28600	28600	28600	0
315	20241205	161800	97505735100	28600	28600	28600	28600	0
316	20241205	161700	97505735100	28600	28600	28600	28600	0
317	20241205	161600	97505735100	28600	28600	28600	28600	0
318	20241205	161500	97505735100	28600	28600	28600	28600	0
319	20241205	161400	97505735100	28600	28600	28600	28600	0
320	20241205	161300	97505735100	28600	28600	28600	28600	0
321	20241205	161200	97505735100	28600	28600	28600	28600	0
322	20241205	161100	97505735100	28600	28600	28600	28600	0
323	20241205	161000	97505735100	28600	28600	28600	28600	0
324	20241205	160900	97505735100	28600	28600	28600	28600	0
325	20241205	160800	97505735100	28600	28600	28600	28600	0
326	20241205	160700	97505735100	28600	28600	28600	28600	0
327	20241205	160600	97505735100	28600	28600	28600	28600	0
328	20241205	160500	97505735100	28600	28600	28600	28600	0
329	20241205	160400	97505735100	28600	28600	28600	28600	0
330	20241205	160300	97505735100	28600	28600	28600	28600	0
331	20241205	160200	97505735100	28600	28600	28600	28600	0
332	20241205	160100	97505735100	28600	28600	28600	28600	66384
333	20241205	160000	97505735100	28600	28600	28600	28600	0
334	20241205	155900	97505735100	28600	28600	28600	28600	0
335	20241205	155800	97505735100	28600	28600	28600	28600	0
336	20241205	155700	97505735100	28600	28600	28600	28600	0
337	20241205	155600	97505735100	28600	28600	28600	28600	0
338	20241205	155500	97505735100	28600	28600	28600	28600	0
339	20241205	155400	97505735100	28600	28600	28600	28600	0
340	20241205	155300	97505735100	28600	28600	28600	28600	0
341	20241205	155200	97505735100	28600	28600	28600	28600	0
342	20241205	155100	97505735100	28600	28600	28600	28600	0
343	20241205	155000	97505735100	28600	28600	28600	28600	0
344	20241205	154900	97505735100	28600	28600	28600	28600	0
345	20241205	154800	97505735100	28600	28600	28600	28600	0
346	20241205	154700	97505735100	28600	28600	28600	28600	0
347	20241205	154600	97505735100	28600	28600	28600	28600	0
348	20241205	154500	97505735100	28600	28600	28600	28600	0
349	20241205	154400	97505735100	28600	28600	28600	28600	0
350	20241205	154300	97505735100	28600	28600	28600	28600	0
351	20241205	154200	97505735100	28600	28600	28600	28600	0
352	20241205	154100	97505735100	28600	28600	28600	28600	0
353	20241205	154000	97505735100	28600	28600	28600	28600	0
354	20241205	153900	97505735100	28600	28600	28600	28600	0
355	20241205	153800	97505735100	28600	28600	28600	28600	0
356	20241205	153700	97505735100	28600	28600	28600	28600	0
357	20241205	153600	97505735100	28600	28600	28600	28600	0
358	20241205	153500	97505735100	28600	28600	28600	28600	0
359	20241205	153400	97505735100	28600	28600	28600	28600	0
360	20241205	153300	97505735100	28600	28600	28600	28600	0
361	20241205	153200	97505735100	28600	28600	28600	28600	0
362	20241205	153100	97505735100	28600	28600	28600	28600	66384
363	20241205	153000	97505735100	28600	28600	28600	28600	66384
364	20241205	152900	95607152700	28700	28700	28700	28700	0
365	20241205	152800	95607152700	28700	28700	28700	28700	0
366	20241205	152700	95607152700	28700	28700	28700	28700	0
367	20241205	152600	95607152700	28700	28700	28700	28700	0
368	20241205	152500	95607152700	28700	28700	28700	28700	0
369	20241205	152400	95607152700	28700	28700	28700	28700	0
370	20241205	152300	95607152700	28700	28700	28700	28700	0
371	20241205	152200	95607152700	28700	28700	28700	28700	0
372	20241205	152100	95607152700	28700	28700	28700	28700	0
373	20241205	152000	95607152700	28700	28700	28700	28700	0
374	20241205	151900	95607152700	28700	28600	28700	28600	12091
375	20241205	151800	95260886400	28650	28650	28700	28600	7755
376	20241205	151700	95038709400	28650	28750	28750	28650	9204
377	20241205	151600	94774545750	28700	28700	28750	28650	5980
378	20241205	151500	94602946500	28700	28800	28800	28650	8992
379	20241205	151400	94344662350	28750	28750	28800	28700	3684
380	20241205	151300	94238697200	28800	28750	28800	28700	2085
381	20241205	151200	94178717900	28750	28700	28750	28700	3880
382	20241205	151100	94067220150	28700	28700	28700	28600	7864
383	20241205	151000	93841740050	28750	28700	28750	28650	2447
384	20241205	150900	93771503350	28700	28750	28750	28650	3129
385	20241205	150800	93681684850	28750	28700	28750	28600	3802
386	20241205	150700	93572574100	28650	28650	28750	28600	3882
387	20241205	150600	93461351400	28650	28700	28750	28650	6005
388	20241205	150500	93289086700	28700	28750	28750	28650	4167
389	20241205	150400	93169595450	28700	28850	28850	28700	5526
390	20241205	150300	93010570200	28850	28850	28900	28800	2581
391	20241205	150200	92936136650	28800	28750	28850	28750	4149
392	20241205	150100	92816540700	28800	28750	28800	28700	1399
393	20241205	150000	92776324050	28700	28750	28800	28650	5862
394	20241205	145900	92608016500	28750	28850	28900	28750	5641
395	20241205	145800	92445412200	28900	28750	28900	28750	7020
396	20241205	145700	92243100650	28750	28650	28750	28650	4056
397	20241205	145600	92126692600	28650	28700	28700	28650	1682
398	20241205	145500	92078464450	28650	28650	28700	28650	1831
399	20241205	145400	92025983200	28650	28800	28800	28650	5644
400	20241205	145300	91863685800	28800	28750	28800	28700	6841
401	20241205	145200	91666932600	28800	28550	28800	28550	9057
402	20241205	145100	91407029100	28600	28600	28650	28550	4140
403	20241205	145000	91288679800	28600	28550	28600	28450	4211
404	20241205	144900	91168566450	28550	28550	28650	28500	3996
405	20241205	144800	91054444900	28650	28400	28650	28350	10626
406	20241205	144700	90752185100	28400	28600	28600	28400	19199
407	20241205	144600	90205400900	28550	28600	28650	28550	3769
408	20241205	144500	90097650150	28600	28600	28650	28550	4116
409	20241205	144400	89979895950	28650	28700	28700	28600	1941
410	20241205	144300	89924287550	28650	28600	28700	28600	2500
411	20241205	144200	89852636850	28550	28750	28750	28550	7509
412	20241205	144100	89637454450	28750	28850	28950	28700	13809
413	20241205	144000	89238994900	28500	28500	28500	28500	0
414	20241205	143900	89238994900	28500	28550	28600	28500	12517
415	20241205	143800	88882174200	28550	28600	28650	28550	9602
416	20241205	143700	88607690150	28600	28750	28750	28600	10700
417	20241205	143600	88300855000	28700	28700	28800	28700	1791
418	20241205	143500	88249385050	28700	28750	28750	28700	2489
419	20241205	143400	88177846250	28750	28750	28750	28700	632
420	20241205	143300	88159687300	28750	28700	28750	28650	2897
421	20241205	143200	88076522350	28650	28650	28700	28650	2234
422	20241205	143100	88012452700	28700	28700	28700	28650	2126
423	20241205	143000	87951491700	28700	28650	28700	28600	1808
424	20241205	142900	87899679650	28650	28600	28700	28600	3797
425	20241205	142800	87790889050	28650	28500	28650	28500	6971
426	20241205	142700	87592022200	28550	28550	28600	28500	14290
427	20241205	142600	87184503750	28550	28700	28750	28550	12111
428	20241205	142500	86837816350	28750	28700	28750	28700	1300
429	20241205	142400	86800452000	28700	28750	28800	28700	3546
430	20241205	142300	86698599450	28800	28700	28800	28700	5091
431	20241205	142200	86552251250	28750	28750	28750	28700	1139
432	20241205	142100	86519514950	28750	28700	28750	28650	2508
433	20241205	142000	86447518750	28700	28700	28700	28650	1130
434	20241205	141900	86415098250	28700	28700	28750	28650	5819
435	20241205	141800	86248148250	28700	28700	28750	28700	2554
436	20241205	141700	86174828050	28700	28700	28750	28650	983
437	20241205	141600	86146615700	28650	28650	28750	28650	3587
438	20241205	141500	86043677900	28700	28750	28750	28650	3613
439	20241205	141400	85939990000	28750	28650	28750	28650	3631
440	20241205	141300	85835779450	28650	28600	28700	28600	7499
441	20241205	141200	85620927750	28600	28650	28650	28600	2756
442	20241205	141100	85542091650	28650	28800	28800	28550	46391
443	20241205	141000	84213835050	28800	28800	28800	28750	3244
444	20241205	140900	84120529800	28750	28800	28800	28750	9287
445	20241205	140800	83853437600	28750	28900	28900	28750	8866
446	20241205	140700	83597963200	28850	28850	28900	28800	1876
447	20241205	140600	83543844000	28850	28850	28900	28800	3628
448	20241205	140500	83439184750	28850	29050	29050	28800	12945
449	20241205	140400	83064870150	29000	29050	29050	29000	5011
450	20241205	140300	82919377550	29050	29100	29150	29050	3562
451	20241205	140200	82815782550	29100	29100	29150	29050	1090
452	20241205	140100	82784043450	29100	29100	29100	29050	3025
453	20241205	140000	82696019450	29050	29100	29100	29050	3005
454	20241205	135900	82608594800	29100	29050	29100	29050	908
455	20241205	135800	82582209750	29050	29150	29200	29050	6681
456	20241205	135700	82387708550	29200	29150	29200	29150	1454
457	20241205	135600	82345274150	29200	29250	29300	29200	6166
458	20241205	135500	82165114300	29300	29250	29300	29200	4103
459	20241205	135400	82045063100	29250	29300	29300	29200	519
460	20241205	135300	82029883000	29300	29200	29300	29200	4901
461	20241205	135200	81886648100	29200	29150	29250	29150	4313
462	20241205	135100	81760748150	29150	29100	29200	29100	4419
463	20241205	135000	81631940750	29150	29100	29150	29100	990
464	20241205	134900	81603107700	29100	29150	29150	29100	2684
465	20241205	134800	81524893650	29150	29200	29250	29100	1020
466	20241205	134700	81495126350	29200	29250	29250	29100	4008
467	20241205	134600	81378193450	29200	29200	29300	29200	4295
468	20241205	134500	81252612550	29200	29200	29250	29150	4545
469	20241205	134400	81119947300	29250	29300	29350	29200	5038
470	20241205	134300	80972393250	29300	29250	29350	29250	11744
471	20241205	134200	80628067150	29300	29050	29300	29050	7565
472	20241205	134100	80407299550	29050	29100	29100	29000	3648
473	20241205	134000	80301320800	29050	29100	29100	29050	1562
474	20241205	133900	80255874950	29100	29050	29100	29000	1458
475	20241205	133800	80213511550	29050	29000	29050	28950	1566
476	20241205	133700	80168127200	29000	28950	29000	28900	2937
477	20241205	133600	80083034450	28900	29000	29050	28900	3542
478	20241205	133500	79980387850	29000	28950	29050	28900	4520
479	20241205	133400	79849403150	28950	28850	28950	28850	3647
480	20241205	133300	79743948800	28850	28850	28850	28800	3405
481	20241205	133200	79645766650	28850	28800	28850	28800	2759
482	20241205	133100	79566269850	28800	28750	28900	28750	4374
483	20241205	133000	79440219250	28800	28800	28850	28700	9394
484	20241205	132900	79170371550	28800	28950	28950	28700	23958
485	20241205	132800	78480329550	28900	29000	29000	28900	5393
486	20241205	132700	78324326800	28950	29050	29050	28950	4471
487	20241205	132600	78194726450	29050	29000	29050	29000	1741
488	20241205	132500	78144203200	29000	29100	29100	29000	5857
489	20241205	132400	77974174400	29100	29100	29100	29050	3218
490	20241205	132300	77880647400	29050	29050	29100	29050	2940
491	20241205	132200	77795219650	29050	29050	29100	29050	2061
492	20241205	132100	77735308150	29050	29050	29100	29050	1579
493	20241205	132000	77689403350	29050	29150	29150	29050	4001
494	20241205	131900	77572973300	29100	29150	29200	29100	2851
495	20241205	131800	77489851250	29200	29100	29300	29100	6249
496	20241205	131700	77307439250	29150	29250	29250	29100	3639
497	20241205	131600	77201249550	29250	29200	29300	29200	2646
498	20241205	131500	77123843950	29250	29350	29350	29200	4831
499	20241205	131400	76982403900	29300	29300	29400	29300	5913
500	20241205	131300	76808877100	29350	29450	29450	29300	12777
501	20241205	131200	76433598500	29400	29450	29450	29350	14649
502	20241205	131100	76002690250	29450	29450	29500	29400	12020
503	20241205	131000	75648704700	29450	29450	29500	29250	16708
504	20241205	130900	75157692250	29450	29300	29450	29300	7396
505	20241205	130800	74940440450	29300	29300	29400	29250	13101
506	20241205	130700	74555882250	29300	29200	29400	29200	9013
507	20241205	130600	74291681750	29250	29250	29250	29200	5454
508	20241205	130500	74132360450	29250	29150	29300	29150	9432
509	20241205	130400	73856780500	29150	29100	29150	28950	5456
510	20241205	130300	73697935350	29050	28950	29100	28850	6954
511	20241205	130200	73496580250	28950	28950	28950	28900	1726
512	20241205	130100	73446668550	28950	28950	29000	28900	961
513	20241205	130000	73418846900	28950	29000	29000	28900	7310
514	20241205	125900	73207114400	29000	29000	29050	29000	1474
515	20241205	125800	73164329950	29050	29050	29050	29000	906
516	20241205	125700	73138038850	29050	29050	29100	29000	702
517	20241205	125600	73117647950	29050	29100	29100	29000	1135
518	20241205	125500	73084669900	29050	29000	29100	29000	1444
519	20241205	125400	73042697600	29050	29050	29150	29050	4830
520	20241205	125300	72902299200	29050	29050	29100	29000	2692
521	20241205	125200	72824099450	29050	28950	29050	28900	3046
522	20241205	125100	72735799750	28950	28900	28950	28900	2509
523	20241205	125000	72663189800	28950	28950	28950	28900	2275
524	20241205	124900	72597421200	28950	28950	29000	28950	2339
525	20241205	124800	72529683300	28950	28950	29000	28950	4072
526	20241205	124700	72411765900	28950	29000	29050	28950	862
527	20241205	124600	72386784150	29050	29150	29150	29000	6997
528	20241205	124500	72183477150	29150	29100	29150	29100	1434
529	20241205	124400	72141745850	29100	29100	29150	29100	3724
530	20241205	124300	72033323550	29100	29050	29100	29050	1102
531	20241205	124200	72001279050	29050	29050	29100	29000	2209
532	20241205	124100	71937083550	29050	29050	29100	29050	1499
533	20241205	124000	71893533900	29050	29050	29100	29000	4650
534	20241205	123900	71758414850	29050	29000	29050	29000	3213
535	20241205	123800	71665111350	29000	29000	29050	28950	4022
536	20241205	123700	71548447550	29000	29000	29000	28950	1514
537	20241205	123600	71504607200	29000	29000	29000	28900	1766
538	20241205	123500	71453441450	28950	28850	29000	28850	4185
539	20241205	123400	71332477900	28850	28850	28900	28750	10314
540	20241205	123300	71035261350	28900	28850	28900	28800	13012
541	20241205	123200	70660010850	28800	28950	28950	28800	9423
542	20241205	123100	70388101550	28950	28950	29000	28850	3503
543	20241205	123000	70286847550	28950	29000	29050	28900	12395
544	20241205	122900	69928250050	29000	28950	29000	28950	2174
545	20241205	122800	69865293300	28950	29000	29000	28900	3468
546	20241205	122700	69764895800	29000	29000	29000	28900	9302
547	20241205	122600	69495650100	28950	29000	29050	28950	13476
548	20241205	122500	69105167500	29050	29050	29050	29000	3694
549	20241205	122400	68998002300	29050	29050	29050	29000	2052
550	20241205	122300	68938474900	29050	29100	29100	29000	10542
551	20241205	122200	68632361400	29100	29150	29150	29050	15588
552	20241205	122100	68178903750	29100	29250	29250	29100	6506
553	20241205	122000	67989225350	29200	29250	29250	29200	1100
554	20241205	121900	67957091750	29250	29200	29300	29200	1364
555	20241205	121800	67917213150	29200	29150	29250	29150	1048
556	20241205	121700	67886607600	29200	29200	29250	29150	2227
557	20241205	121600	67821619550	29150	29150	29200	29100	9945
558	20241205	121500	67531519800	29200	29150	29200	29150	1286
559	20241205	121400	67494027750	29150	29200	29200	29150	3028
560	20241205	121300	67405752350	29150	29150	29200	29150	3207
561	20241205	121200	67312253400	29200	29200	29250	29150	5289
562	20241205	121100	67157858150	29200	29250	29250	29200	4738
563	20241205	121000	67019492550	29250	29200	29250	29200	2838
564	20241205	120900	66936497150	29200	29300	29300	29200	4171
565	20241205	120800	66814524200	29250	29250	29300	29250	612
566	20241205	120700	66796618100	29300	29300	29350	29250	674
567	20241205	120600	66776875050	29300	29200	29450	29200	7176
568	20241205	120500	66566069700	29200	29300	29300	29200	4850
569	20241205	120400	66424224800	29350	29350	29350	29300	2247
570	20241205	120300	66358380550	29350	29300	29350	29300	1096
571	20241205	120200	66326244100	29300	29350	29350	29250	2977
572	20241205	120100	66239010550	29350	29350	29400	29350	1091
573	20241205	120000	66206957450	29400	29300	29450	29300	1519
574	20241205	115900	66162354400	29300	29300	29350	29300	2081
575	20241205	115800	66101344600	29350	29350	29450	29300	4039
576	20241205	115700	65982786050	29350	29350	29450	29300	3617
577	20241205	115600	65876548150	29300	29300	29350	29250	4285
578	20241205	115500	65751136550	29250	29400	29400	29250	6588
579	20241205	115400	65558134450	29350	29350	29400	29300	2361
580	20241205	115300	65488835650	29350	29350	29350	29300	3405
581	20241205	115200	65388999000	29350	29350	29400	29300	2558
582	20241205	115100	65313924000	29350	29450	29450	29350	1830
583	20241205	115000	65260145950	29450	29450	29500	29400	1396
584	20241205	114900	65219055600	29450	29450	29500	29450	979
585	20241205	114800	65190216150	29450	29400	29500	29400	3438
586	20241205	114700	65089046000	29400	29400	29450	29400	543
587	20241205	114600	65073074750	29450	29400	29500	29400	1518
588	20241205	114500	65028396750	29450	29450	29500	29400	2013
589	20241205	114400	64969139600	29450	29400	29450	29400	439
590	20241205	114300	64956227900	29450	29450	29500	29400	1399
591	20241205	114200	64915044550	29400	29500	29500	29400	5743
592	20241205	114100	64745900550	29500	29450	29550	29400	2133
593	20241205	114000	64683003450	29500	29350	29500	29350	1247
594	20241205	113900	64646293000	29350	29400	29400	29350	1248
595	20241205	113800	64609655300	29400	29400	29450	29350	671
596	20241205	113700	64589933750	29400	29400	29450	29350	1862
597	20241205	113600	64535167200	29400	29300	29400	29300	1101
598	20241205	113500	64502886800	29300	29250	29350	29250	3261
599	20241205	113400	64407339650	29250	29250	29300	29250	8166
600	20241205	113300	64168357250	29250	29350	29350	29250	14398
601	20241205	113200	63746498450	29350	29400	29450	29350	7628
602	20241205	113100	63522484450	29450	29400	29450	29400	597
603	20241205	113000	63504917950	29450	29400	29500	29400	1683
604	20241205	112900	63455357250	29400	29400	29450	29400	621
605	20241205	112800	63437099450	29400	29450	29500	29350	3645
606	20241205	112700	63329906000	29400	29450	29450	29400	581
607	20241205	112600	63312802500	29450	29450	29450	29400	1189
608	20241205	112500	63277803400	29400	29400	29450	29400	1256
609	20241205	112400	63240863600	29400	29400	29450	29350	7285
610	20241205	112300	63026970750	29400	29500	29550	29350	5660
611	20241205	112200	62860425200	29500	29550	29550	29450	1232
612	20241205	112100	62824078350	29550	29550	29550	29450	1102
613	20241205	112000	62791540200	29550	29550	29550	29450	1310
614	20241205	111900	62752892400	29550	29450	29550	29450	1078
615	20241205	111800	62721086650	29500	29450	29500	29400	895
616	20241205	111700	62694725800	29450	29350	29500	29350	2557
617	20241205	111600	62619530600	29400	29500	29500	29350	3213
618	20241205	111500	62525134350	29500	29450	29500	29400	786
619	20241205	111400	62501996700	29450	29400	29600	29350	5776
620	20241205	111300	62332059450	29400	29450	29500	29400	1982
621	20241205	111200	62273683150	29450	29500	29500	29450	1052
622	20241205	111100	62242698300	29450	29550	29600	29450	1810
623	20241205	111000	62189303750	29550	29450	29600	29450	2554
624	20241205	110900	62113982950	29450	29450	29500	29400	1114
625	20241205	110800	62081176050	29450	29500	29500	29400	1721
626	20241205	110700	62030537550	29450	29500	29500	29450	809
627	20241205	110600	62006697600	29500	29450	29500	29450	3441
628	20241205	110500	61905320850	29450	29600	29600	29450	5168
629	20241205	110400	61752825650	29650	29650	29700	29600	5074
630	20241205	110300	61602483200	29600	29650	29650	29600	1344
631	20241205	110200	61562690750	29600	29550	29650	29550	1937
632	20241205	110100	61505348650	29550	29600	29600	29550	3577
633	20241205	110000	61399619550	29600	29600	29650	29550	1198
634	20241205	105900	61364183400	29650	29500	29650	29500	4734
635	20241205	105800	61224134150	29500	29450	29500	29400	5391
636	20241205	105700	61065113500	29450	29450	29500	29400	679
637	20241205	105600	61045110650	29450	29400	29500	29350	3554
638	20241205	105500	60940451900	29350	29250	29350	29250	5018
639	20241205	105400	60793540400	29250	29350	29350	29250	6913
640	20241205	105300	60591069650	29300	29350	29400	29300	4331
641	20241205	105200	60463975650	29400	29350	29400	29350	2243
642	20241205	105100	60398122500	29350	29450	29450	29350	6957
643	20241205	105000	60193615600	29450	29450	29500	29400	2408
644	20241205	104900	60122704400	29450	29500	29550	29450	3038
645	20241205	104800	60033109800	29450	29500	29500	29450	3162
646	20241205	104700	59939970750	29500	29500	29500	29450	981
647	20241205	104600	59911055150	29500	29500	29500	29450	1375
648	20241205	104500	59870498450	29450	29500	29500	29400	3528
649	20241205	104400	59766602750	29450	29450	29500	29400	2240
650	20241205	104300	59700609500	29450	29500	29500	29400	5520
651	20241205	104200	59538083150	29500	29500	29550	29450	1465
652	20241205	104100	59494879150	29550	29500	29550	29400	11909
653	20241205	104000	59143983500	29500	29600	29600	29500	5518
654	20241205	103900	58980926500	29650	29600	29650	29600	2978
655	20241205	103800	58892768450	29650	29600	29650	29550	2153
656	20241205	103700	58829027500	29600	29600	29650	29550	2988
657	20241205	103600	58740673050	29600	29600	29600	29550	514
658	20241205	103500	58725461650	29550	29650	29700	29550	3439
659	20241205	103400	58623581700	29650	29700	29700	29650	2440
660	20241205	103300	58551173850	29700	29650	29700	29550	1433
661	20241205	103200	58508726100	29650	29700	29750	29500	15846
662	20241205	103100	58039036750	29700	29750	29800	29700	5551
663	20241205	103000	57873990150	29750	29650	29750	29650	2160
664	20241205	102900	57809804950	29650	29700	29700	29650	2160
665	20241205	102800	57745713600	29700	29650	29700	29600	1908
666	20241205	102700	57689067300	29650	29650	29650	29600	1656
667	20241205	102600	57640000950	29650	29550	29650	29500	1525
668	20241205	102500	57594871200	29550	29500	29600	29500	2610
669	20241205	102400	57517805700	29550	29550	29600	29500	1125
670	20241205	102300	57484554900	29600	29550	29650	29500	8064
671	20241205	102200	57246188950	29550	29650	29700	29550	3807
672	20241205	102100	57133488650	29600	29600	29700	29600	6822
673	20241205	102000	56931345450	29650	29700	29700	29650	5957
674	20241205	101900	56754681800	29700	29800	29800	29700	5013
675	20241205	101800	56605462450	29800	29850	29850	29800	2710
676	20241205	101700	56524636550	29850	29800	29900	29800	7506
677	20241205	101600	56300662150	29800	29600	29800	29600	8798
678	20241205	101500	56039680700	29700	29700	29750	29650	4396
679	20241205	101400	55909253950	29700	29700	29750	29650	4866
680	20241205	101300	55764769850	29700	29800	29800	29700	8205
681	20241205	101200	55520753600	29750	29750	29800	29700	4505
682	20241205	101100	55386621900	29750	29650	29750	29650	3746
683	20241205	101000	55275317800	29700	29800	29800	29650	6008
684	20241205	100900	55096661900	29750	29750	29850	29700	10801
685	20241205	100800	54774907350	29750	29650	29750	29600	12842
686	20241205	100700	54393415150	29650	29550	29650	29550	6008
687	20241205	100600	54215421750	29550	29700	29700	29500	13889
688	20241205	100500	53804136700	29700	29600	29700	29550	8550
689	20241205	100400	53550753000	29600	29650	29650	29550	5480
690	20241205	100300	53388553350	29650	29400	29650	29400	9705
691	20241205	100200	53101918300	29450	29500	29500	29300	8012
692	20241205	100100	52866459400	29500	29350	29550	29300	13656
693	20241205	100000	52464148850	29350	29150	29350	29100	14412
694	20241205	095900	52043397700	29150	29300	29350	29150	13764
695	20241205	095800	51641027650	29300	29250	29300	29200	5957
696	20241205	095700	51466759550	29250	29250	29400	29200	10978
697	20241205	095600	51145426050	29300	29250	29400	29200	24798
698	20241205	095500	50419218900	29200	29350	29400	29200	42596
699	20241205	095400	49173463750	29350	29550	29650	29350	31211
700	20241205	095300	48253833250	29550	29650	29700	29500	12801
701	20241205	095200	47875130100	29650	29650	29750	29650	11223
702	20241205	095100	47541732000	29700	29600	29750	29550	17144
703	20241205	095000	47033481300	29600	29400	29650	29350	34083
704	20241205	094900	46027214750	29500	29650	29750	29400	50320
705	20241205	094800	44539460500	29650	29650	29850	29650	19112
706	20241205	094700	43971099200	29700	29800	29800	29650	33028
707	20241205	094600	42989611600	29800	30000	30050	29700	86231
708	20241205	094500	40411634600	30000	30100	30150	30000	25235
709	20241205	094400	39652639250	30100	30200	30250	30100	13903
710	20241205	094300	39233263000	30250	30250	30350	30200	7715
711	20241205	094200	38999892250	30250	30400	30450	30250	11893
712	20241205	094100	38639196150	30400	30500	30550	30400	6960
713	20241205	094000	38427231500	30550	30450	30550	30450	4923
714	20241205	093900	38277197550	30450	30450	30500	30400	5400
715	20241205	093800	38112841300	30450	30500	30550	30400	9049
716	20241205	093700	37836889700	30500	30650	30700	30500	15875
717	20241205	093600	37351059650	30650	30350	30650	30350	12418
718	20241205	093500	36972171700	30350	30400	30450	30350	4634
719	20241205	093400	36831349100	30400	30400	30450	30350	4981
720	20241205	093300	36679977850	30350	30500	30600	30350	12539
721	20241205	093200	36297664050	30550	30450	30550	30450	7263
722	20241205	093100	36076261850	30450	30350	30500	30350	10852
723	20241205	093000	35746208200	30350	30350	30400	30300	6633
724	20241205	092900	35544789100	30350	30350	30400	30300	8557
725	20241205	092800	35285041300	30350	30150	30400	30150	11994
726	20241205	092700	34922012850	30150	30250	30300	30150	15087
727	20241205	092600	34466219700	30250	30350	30400	30250	13423
728	20241205	092500	34059252500	30350	30300	30450	30300	11083
729	20241205	092400	33722807800	30300	30400	30400	30200	15482
730	20241205	092300	33253657000	30400	30550	30600	30400	12045
731	20241205	092200	32886892800	30550	30550	30650	30500	12159
732	20241205	092100	32515103150	30550	30250	30550	30200	18276
733	20241205	092000	31958895600	30250	30150	30350	30100	28315
734	20241205	091900	31105017300	30150	30350	30350	30100	32171
735	20241205	091800	30132498400	30400	30350	30400	30300	11526
736	20241205	091700	29782632700	30400	30300	30400	30250	21118
737	20241205	091600	29142234750	30300	30550	30600	30300	25900
738	20241205	091500	28354276250	30550	30800	30850	30550	18323
739	20241205	091400	27791790250	30900	30900	30950	30800	22664
740	20241205	091300	27092017250	30950	30800	30950	30700	29969
741	20241205	091200	26168566850	30800	30600	30850	30600	34538
742	20241205	091100	25106323950	30650	30400	30700	30400	16436
743	20241205	091000	24604128350	30400	30500	30650	30400	23305
744	20241205	090900	23892958650	30500	30500	30650	30400	24622
745	20241205	090800	23141612200	30500	30400	30550	30400	24759
746	20241205	090700	22387454950	30450	30300	30500	30200	59445
747	20241205	090600	20584025400	30350	30700	30800	30300	73735
748	20241205	090500	18336556350	30750	30550	30800	30550	30270
749	20241205	090400	17408490400	30550	30950	31000	30550	50778
750	20241205	090300	15848749050	30900	30700	31100	30550	59491
751	20241205	090200	14014843050	30700	31050	31150	30550	90048
752	20241205	090100	11234223250	31050	31350	31550	30600	174859
753	20241205	090000	5817210400	31350	31650	32000	31300	180593