KissMeData/399720/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	213300	10586420700	40650	40650	40650	40650	4695
3	20241220	213200	10586420700	40650	40650	40650	40650	0
4	20241220	213100	10586420700	40650	40650	40650	40650	0
5	20241220	213000	10586420700	40650	40650	40650	40650	0
6	20241220	212900	10586420700	40650	40650	40650	40650	0
7	20241220	212800	10586420700	40650	40650	40650	40650	0
8	20241220	212700	10586420700	40650	40650	40650	40650	0
9	20241220	212600	10586420700	40650	40650	40650	40650	0
10	20241220	212500	10586420700	40650	40650	40650	40650	0
11	20241220	212400	10586420700	40650	40650	40650	40650	0
12	20241220	212300	10586420700	40650	40650	40650	40650	0
13	20241220	212200	10586420700	40650	40650	40650	40650	0
14	20241220	212100	10586420700	40650	40650	40650	40650	0
15	20241220	212000	10586420700	40650	40650	40650	40650	0
16	20241220	211900	10586420700	40650	40650	40650	40650	0
17	20241220	211800	10586420700	40650	40650	40650	40650	0
18	20241220	211700	10586420700	40650	40650	40650	40650	0
19	20241220	211600	10586420700	40650	40650	40650	40650	0
20	20241220	211500	10586420700	40650	40650	40650	40650	0
21	20241220	211400	10586420700	40650	40650	40650	40650	0
22	20241220	211300	10586420700	40650	40650	40650	40650	0
23	20241220	211200	10586420700	40650	40650	40650	40650	0
24	20241220	211100	10586420700	40650	40650	40650	40650	0
25	20241220	211000	10586420700	40650	40650	40650	40650	0
26	20241220	210900	10586420700	40650	40650	40650	40650	0
27	20241220	210800	10586420700	40650	40650	40650	40650	0
28	20241220	210700	10586420700	40650	40650	40650	40650	0
29	20241220	210600	10586420700	40650	40650	40650	40650	0
30	20241220	210500	10586420700	40650	40650	40650	40650	0
31	20241220	210400	10586420700	40650	40650	40650	40650	0
32	20241220	210300	10586420700	40650	40650	40650	40650	4695
33	20241220	210200	10586420700	40650	40650	40650	40650	0
34	20241220	210100	10586420700	40650	40650	40650	40650	0
35	20241220	210000	10586420700	40650	40650	40650	40650	0
36	20241220	205900	10586420700	40650	40650	40650	40650	0
37	20241220	205800	10586420700	40650	40650	40650	40650	0
38	20241220	205700	10586420700	40650	40650	40650	40650	0
39	20241220	205600	10586420700	40650	40650	40650	40650	0
40	20241220	205500	10586420700	40650	40650	40650	40650	0
41	20241220	205400	10586420700	40650	40650	40650	40650	0
42	20241220	205300	10586420700	40650	40650	40650	40650	0
43	20241220	205200	10586420700	40650	40650	40650	40650	0
44	20241220	205100	10586420700	40650	40650	40650	40650	0
45	20241220	205000	10586420700	40650	40650	40650	40650	0
46	20241220	204900	10586420700	40650	40650	40650	40650	0
47	20241220	204800	10586420700	40650	40650	40650	40650	0
48	20241220	204700	10586420700	40650	40650	40650	40650	0
49	20241220	204600	10586420700	40650	40650	40650	40650	0
50	20241220	204500	10586420700	40650	40650	40650	40650	0
51	20241220	204400	10586420700	40650	40650	40650	40650	0
52	20241220	204300	10586420700	40650	40650	40650	40650	0
53	20241220	204200	10586420700	40650	40650	40650	40650	0
54	20241220	204100	10586420700	40650	40650	40650	40650	0
55	20241220	204000	10586420700	40650	40650	40650	40650	0
56	20241220	203900	10586420700	40650	40650	40650	40650	0
57	20241220	203800	10586420700	40650	40650	40650	40650	0
58	20241220	203700	10586420700	40650	40650	40650	40650	0
59	20241220	203600	10586420700	40650	40650	40650	40650	0
60	20241220	203500	10586420700	40650	40650	40650	40650	0
61	20241220	203400	10586420700	40650	40650	40650	40650	0
62	20241220	203300	10586420700	40650	40650	40650	40650	4695
63	20241220	203200	10586420700	40650	40650	40650	40650	0
64	20241220	203100	10586420700	40650	40650	40650	40650	0
65	20241220	203000	10586420700	40650	40650	40650	40650	0
66	20241220	202900	10586420700	40650	40650	40650	40650	0
67	20241220	202800	10586420700	40650	40650	40650	40650	0
68	20241220	202700	10586420700	40650	40650	40650	40650	0
69	20241220	202600	10586420700	40650	40650	40650	40650	0
70	20241220	202500	10586420700	40650	40650	40650	40650	0
71	20241220	202400	10586420700	40650	40650	40650	40650	0
72	20241220	202300	10586420700	40650	40650	40650	40650	0
73	20241220	202200	10586420700	40650	40650	40650	40650	0
74	20241220	202100	10586420700	40650	40650	40650	40650	0
75	20241220	202000	10586420700	40650	40650	40650	40650	0
76	20241220	201900	10586420700	40650	40650	40650	40650	0
77	20241220	201800	10586420700	40650	40650	40650	40650	0
78	20241220	201700	10586420700	40650	40650	40650	40650	0
79	20241220	201600	10586420700	40650	40650	40650	40650	0
80	20241220	201500	10586420700	40650	40650	40650	40650	0
81	20241220	201400	10586420700	40650	40650	40650	40650	0
82	20241220	201300	10586420700	40650	40650	40650	40650	0
83	20241220	201200	10586420700	40650	40650	40650	40650	0
84	20241220	201100	10586420700	40650	40650	40650	40650	0
85	20241220	201000	10586420700	40650	40650	40650	40650	0
86	20241220	200900	10586420700	40650	40650	40650	40650	0
87	20241220	200800	10586420700	40650	40650	40650	40650	0
88	20241220	200700	10586420700	40650	40650	40650	40650	0
89	20241220	200600	10586420700	40650	40650	40650	40650	0
90	20241220	200500	10586420700	40650	40650	40650	40650	0
91	20241220	200400	10586420700	40650	40650	40650	40650	0
92	20241220	200300	10586420700	40650	40650	40650	40650	4695
93	20241220	200200	10586420700	40650	40650	40650	40650	0
94	20241220	200100	10586420700	40650	40650	40650	40650	0
95	20241220	200000	10586420700	40650	40650	40650	40650	0
96	20241220	195900	10586420700	40650	40650	40650	40650	0
97	20241220	195800	10586420700	40650	40650	40650	40650	0
98	20241220	195700	10586420700	40650	40650	40650	40650	0
99	20241220	195600	10586420700	40650	40650	40650	40650	0
100	20241220	195500	10586420700	40650	40650	40650	40650	0
101	20241220	195400	10586420700	40650	40650	40650	40650	0
102	20241220	195300	10586420700	40650	40650	40650	40650	0
103	20241220	195200	10586420700	40650	40650	40650	40650	0
104	20241220	195100	10586420700	40650	40650	40650	40650	0
105	20241220	195000	10586420700	40650	40650	40650	40650	0
106	20241220	194900	10586420700	40650	40650	40650	40650	0
107	20241220	194800	10586420700	40650	40650	40650	40650	0
108	20241220	194700	10586420700	40650	40650	40650	40650	0
109	20241220	194600	10586420700	40650	40650	40650	40650	0
110	20241220	194500	10586420700	40650	40650	40650	40650	0
111	20241220	194400	10586420700	40650	40650	40650	40650	0
112	20241220	194300	10586420700	40650	40650	40650	40650	0
113	20241220	194200	10586420700	40650	40650	40650	40650	0
114	20241220	194100	10586420700	40650	40650	40650	40650	0
115	20241220	194000	10586420700	40650	40650	40650	40650	0
116	20241220	193900	10586420700	40650	40650	40650	40650	0
117	20241220	193800	10586420700	40650	40650	40650	40650	0
118	20241220	193700	10586420700	40650	40650	40650	40650	0
119	20241220	193600	10586420700	40650	40650	40650	40650	0
120	20241220	193500	10586420700	40650	40650	40650	40650	0
121	20241220	193400	10586420700	40650	40650	40650	40650	0
122	20241220	193300	10586420700	40650	40650	40650	40650	4695
123	20241220	193200	10586420700	40650	40650	40650	40650	0
124	20241220	193100	10586420700	40650	40650	40650	40650	0
125	20241220	193000	10586420700	40650	40650	40650	40650	0
126	20241220	192900	10586420700	40650	40650	40650	40650	0
127	20241220	192800	10586420700	40650	40650	40650	40650	0
128	20241220	192700	10586420700	40650	40650	40650	40650	0
129	20241220	192600	10586420700	40650	40650	40650	40650	0
130	20241220	192500	10586420700	40650	40650	40650	40650	0
131	20241220	192400	10586420700	40650	40650	40650	40650	0
132	20241220	192300	10586420700	40650	40650	40650	40650	0
133	20241220	192200	10586420700	40650	40650	40650	40650	0
134	20241220	192100	10586420700	40650	40650	40650	40650	0
135	20241220	192000	10586420700	40650	40650	40650	40650	0
136	20241220	191900	10586420700	40650	40650	40650	40650	0
137	20241220	191800	10586420700	40650	40650	40650	40650	0
138	20241220	191700	10586420700	40650	40650	40650	40650	0
139	20241220	191600	10586420700	40650	40650	40650	40650	0
140	20241220	191500	10586420700	40650	40650	40650	40650	0
141	20241220	191400	10586420700	40650	40650	40650	40650	0
142	20241220	191300	10586420700	40650	40650	40650	40650	0
143	20241220	191200	10586420700	40650	40650	40650	40650	0
144	20241220	191100	10586420700	40650	40650	40650	40650	0
145	20241220	191000	10586420700	40650	40650	40650	40650	0
146	20241220	190900	10586420700	40650	40650	40650	40650	0
147	20241220	190800	10586420700	40650	40650	40650	40650	0
148	20241220	190700	10586420700	40650	40650	40650	40650	0
149	20241220	190600	10586420700	40650	40650	40650	40650	0
150	20241220	190500	10586420700	40650	40650	40650	40650	0
151	20241220	190400	10586420700	40650	40650	40650	40650	0
152	20241220	190300	10586420700	40650	40650	40650	40650	4695
153	20241220	190200	10586420700	40650	40650	40650	40650	0
154	20241220	190100	10586420700	40650	40650	40650	40650	0
155	20241220	190000	10586420700	40650	40650	40650	40650	0
156	20241220	185900	10586420700	40650	40650	40650	40650	0
157	20241220	185800	10586420700	40650	40650	40650	40650	0
158	20241220	185700	10586420700	40650	40650	40650	40650	0
159	20241220	185600	10586420700	40650	40650	40650	40650	0
160	20241220	185500	10586420700	40650	40650	40650	40650	0
161	20241220	185400	10586420700	40650	40650	40650	40650	0
162	20241220	185300	10586420700	40650	40650	40650	40650	0
163	20241220	185200	10586420700	40650	40650	40650	40650	0
164	20241220	185100	10586420700	40650	40650	40650	40650	0
165	20241220	185000	10586420700	40650	40650	40650	40650	0
166	20241220	184900	10586420700	40650	40650	40650	40650	0
167	20241220	184800	10586420700	40650	40650	40650	40650	0
168	20241220	184700	10586420700	40650	40650	40650	40650	0
169	20241220	184600	10586420700	40650	40650	40650	40650	0
170	20241220	184500	10586420700	40650	40650	40650	40650	0
171	20241220	184400	10586420700	40650	40650	40650	40650	0
172	20241220	184300	10586420700	40650	40650	40650	40650	0
173	20241220	184200	10586420700	40650	40650	40650	40650	0
174	20241220	184100	10586420700	40650	40650	40650	40650	0
175	20241220	184000	10586420700	40650	40650	40650	40650	0
176	20241220	183900	10586420700	40650	40650	40650	40650	0
177	20241220	183800	10586420700	40650	40650	40650	40650	0
178	20241220	183700	10586420700	40650	40650	40650	40650	0
179	20241220	183600	10586420700	40650	40650	40650	40650	0
180	20241220	183500	10586420700	40650	40650	40650	40650	0
181	20241220	183400	10586420700	40650	40650	40650	40650	0
182	20241220	183300	10586420700	40650	40650	40650	40650	4695
183	20241220	183200	10586420700	40650	40650	40650	40650	0
184	20241220	183100	10586420700	40650	40650	40650	40650	0
185	20241220	183000	10586420700	40650	40650	40650	40650	0
186	20241220	182900	10586420700	40650	40650	40650	40650	0
187	20241220	182800	10586420700	40650	40650	40650	40650	0
188	20241220	182700	10586420700	40650	40650	40650	40650	0
189	20241220	182600	10586420700	40650	40650	40650	40650	0
190	20241220	182500	10586420700	40650	40650	40650	40650	0
191	20241220	182400	10586420700	40650	40650	40650	40650	0
192	20241220	182300	10586420700	40650	40650	40650	40650	0
193	20241220	182200	10586420700	40650	40650	40650	40650	0
194	20241220	182100	10586420700	40650	40650	40650	40650	0
195	20241220	182000	10586420700	40650	40650	40650	40650	0
196	20241220	181900	10586420700	40650	40650	40650	40650	0
197	20241220	181800	10586420700	40650	40650	40650	40650	0
198	20241220	181700	10586420700	40650	40650	40650	40650	0
199	20241220	181600	10586420700	40650	40650	40650	40650	0
200	20241220	181500	10586420700	40650	40650	40650	40650	0
201	20241220	181400	10586420700	40650	40650	40650	40650	0
202	20241220	181300	10586420700	40650	40650	40650	40650	0
203	20241220	181200	10586420700	40650	40650	40650	40650	0
204	20241220	181100	10586420700	40650	40650	40650	40650	0
205	20241220	181000	10586420700	40650	40650	40650	40650	0
206	20241220	180900	10586420700	40650	40650	40650	40650	0
207	20241220	180800	10586420700	40650	40650	40650	40650	0
208	20241220	180700	10586420700	40650	40650	40650	40650	0
209	20241220	180600	10586420700	40650	40650	40650	40650	0
210	20241220	180500	10586420700	40650	40650	40650	40650	0
211	20241220	180400	10586420700	40650	40650	40650	40650	0
212	20241220	180300	10586420700	40650	40650	40650	40650	4695
213	20241220	180200	10586420700	40650	40650	40650	40650	0
214	20241220	180100	10586420700	40650	40650	40650	40650	0
215	20241220	180000	10586420700	40650	40650	40650	40650	0
216	20241220	175900	10586420700	40650	40650	40650	40650	0
217	20241220	175800	10586420700	40650	40650	40650	40650	0
218	20241220	175700	10586420700	40650	40650	40650	40650	0
219	20241220	175600	10586420700	40650	40650	40650	40650	0
220	20241220	175500	10586420700	40650	40650	40650	40650	0
221	20241220	175400	10586420700	40650	40650	40650	40650	0
222	20241220	175300	10586420700	40650	40650	40650	40650	0
223	20241220	175200	10586420700	40650	40650	40650	40650	0
224	20241220	175100	10586420700	40650	40650	40650	40650	0
225	20241220	175000	10586420700	40650	40650	40650	40650	0
226	20241220	174900	10586420700	40650	40650	40650	40650	0
227	20241220	174800	10586420700	40650	40650	40650	40650	0
228	20241220	174700	10586420700	40650	40650	40650	40650	0
229	20241220	174600	10586420700	40650	40650	40650	40650	0
230	20241220	174500	10586420700	40650	40650	40650	40650	0
231	20241220	174400	10586420700	40650	40650	40650	40650	0
232	20241220	174300	10586420700	40650	40650	40650	40650	0
233	20241220	174200	10586420700	40650	40650	40650	40650	0
234	20241220	174100	10586420700	40650	40650	40650	40650	0
235	20241220	174000	10586420700	40650	40650	40650	40650	0
236	20241220	173900	10586420700	40650	40650	40650	40650	0
237	20241220	173800	10586420700	40650	40650	40650	40650	0
238	20241220	173700	10586420700	40650	40650	40650	40650	0
239	20241220	173600	10586420700	40650	40650	40650	40650	0
240	20241220	173500	10586420700	40650	40650	40650	40650	0
241	20241220	173400	10586420700	40650	40650	40650	40650	0
242	20241220	173300	10586420700	40650	40650	40650	40650	4695
243	20241220	173200	10586420700	40650	40650	40650	40650	0
244	20241220	173100	10586420700	40650	40650	40650	40650	0
245	20241220	173000	10586420700	40650	40650	40650	40650	0
246	20241220	172900	10586420700	40650	40650	40650	40650	0
247	20241220	172800	10586420700	40650	40650	40650	40650	0
248	20241220	172700	10586420700	40650	40650	40650	40650	0
249	20241220	172600	10586420700	40650	40650	40650	40650	0
250	20241220	172500	10586420700	40650	40650	40650	40650	0
251	20241220	172400	10586420700	40650	40650	40650	40650	0
252	20241220	172300	10586420700	40650	40650	40650	40650	0
253	20241220	172200	10586420700	40650	40650	40650	40650	0
254	20241220	172100	10586420700	40650	40650	40650	40650	0
255	20241220	172000	10586420700	40650	40650	40650	40650	0
256	20241220	171900	10586420700	40650	40650	40650	40650	0
257	20241220	171800	10586420700	40650	40650	40650	40650	0
258	20241220	171700	10586420700	40650	40650	40650	40650	0
259	20241220	171600	10586420700	40650	40650	40650	40650	0
260	20241220	171500	10586420700	40650	40650	40650	40650	0
261	20241220	171400	10586420700	40650	40650	40650	40650	0
262	20241220	171300	10586420700	40650	40650	40650	40650	0
263	20241220	171200	10586420700	40650	40650	40650	40650	0
264	20241220	171100	10586420700	40650	40650	40650	40650	0
265	20241220	171000	10586420700	40650	40650	40650	40650	0
266	20241220	170900	10586420700	40650	40650	40650	40650	0
267	20241220	170800	10586420700	40650	40650	40650	40650	0
268	20241220	170700	10586420700	40650	40650	40650	40650	0
269	20241220	170600	10586420700	40650	40650	40650	40650	0
270	20241220	170500	10586420700	40650	40650	40650	40650	0
271	20241220	170400	10586420700	40650	40650	40650	40650	0
272	20241220	170300	10586420700	40650	40650	40650	40650	4695
273	20241220	170200	10586420700	40650	40650	40650	40650	0
274	20241220	170100	10586420700	40650	40650	40650	40650	0
275	20241220	170000	10586420700	40650	40650	40650	40650	0
276	20241220	165900	10586420700	40650	40650	40650	40650	0
277	20241220	165800	10586420700	40650	40650	40650	40650	0
278	20241220	165700	10586420700	40650	40650	40650	40650	0
279	20241220	165600	10586420700	40650	40650	40650	40650	0
280	20241220	165500	10586420700	40650	40650	40650	40650	0
281	20241220	165400	10586420700	40650	40650	40650	40650	0
282	20241220	165300	10586420700	40650	40650	40650	40650	0
283	20241220	165200	10586420700	40650	40650	40650	40650	0
284	20241220	165100	10586420700	40650	40650	40650	40650	0
285	20241220	165000	10586420700	40650	40650	40650	40650	0
286	20241220	164900	10586420700	40650	40650	40650	40650	0
287	20241220	164800	10586420700	40650	40650	40650	40650	0
288	20241220	164700	10586420700	40650	40650	40650	40650	0
289	20241220	164600	10586420700	40650	40650	40650	40650	0
290	20241220	164500	10586420700	40650	40650	40650	40650	0
291	20241220	164400	10586420700	40650	40650	40650	40650	0
292	20241220	164300	10586420700	40650	40650	40650	40650	0
293	20241220	164200	10586420700	40650	40650	40650	40650	0
294	20241220	164100	10586420700	40650	40650	40650	40650	0
295	20241220	164000	10586420700	40650	40650	40650	40650	0
296	20241220	163900	10586420700	40650	40650	40650	40650	0
297	20241220	163800	10586420700	40650	40650	40650	40650	0
298	20241220	163700	10586420700	40650	40650	40650	40650	0
299	20241220	163600	10586420700	40650	40650	40650	40650	0
300	20241220	163500	10586420700	40650	40650	40650	40650	0
301	20241220	163400	10586420700	40650	40650	40650	40650	0
302	20241220	163300	10586420700	40650	40650	40650	40650	4695
303	20241220	163200	10586420700	40650	40650	40650	40650	0
304	20241220	163100	10586420700	40650	40650	40650	40650	0
305	20241220	163000	10586420700	40650	40650	40650	40650	0
306	20241220	162900	10586420700	40650	40650	40650	40650	0
307	20241220	162800	10586420700	40650	40650	40650	40650	0
308	20241220	162700	10586420700	40650	40650	40650	40650	0
309	20241220	162600	10586420700	40650	40650	40650	40650	0
310	20241220	162500	10586420700	40650	40650	40650	40650	0
311	20241220	162400	10586420700	40650	40650	40650	40650	0
312	20241220	162300	10586420700	40650	40650	40650	40650	0
313	20241220	162200	10586420700	40650	40650	40650	40650	0
314	20241220	162100	10586420700	40650	40650	40650	40650	0
315	20241220	162000	10586420700	40650	40650	40650	40650	0
316	20241220	161900	10586420700	40650	40650	40650	40650	0
317	20241220	161800	10586420700	40650	40650	40650	40650	0
318	20241220	161700	10586420700	40650	40650	40650	40650	0
319	20241220	161600	10586420700	40650	40650	40650	40650	0
320	20241220	161500	10586420700	40650	40650	40650	40650	0
321	20241220	161400	10586420700	40650	40650	40650	40650	0
322	20241220	161300	10586420700	40650	40650	40650	40650	0
323	20241220	161200	10586420700	40650	40650	40650	40650	0
324	20241220	161100	10586420700	40650	40650	40650	40650	0
325	20241220	161000	10586420700	40650	40650	40650	40650	0
326	20241220	160900	10586420700	40650	40650	40650	40650	0
327	20241220	160800	10586420700	40650	40650	40650	40650	0
328	20241220	160700	10586420700	40650	40650	40650	40650	0
329	20241220	160600	10586420700	40650	40650	40650	40650	0
330	20241220	160500	10586420700	40650	40650	40650	40650	0
331	20241220	160400	10586420700	40650	40650	40650	40650	0
332	20241220	160300	10586420700	40650	40650	40650	40650	4695
333	20241220	160200	10586420700	40650	40650	40650	40650	0
334	20241220	160100	10586420700	40650	40650	40650	40650	0
335	20241220	160000	10586420700	40650	40650	40650	40650	0
336	20241220	155900	10586420700	40650	40650	40650	40650	0
337	20241220	155800	10586420700	40650	40650	40650	40650	0
338	20241220	155700	10586420700	40650	40650	40650	40650	0
339	20241220	155600	10586420700	40650	40650	40650	40650	0
340	20241220	155500	10586420700	40650	40650	40650	40650	0
341	20241220	155400	10586420700	40650	40650	40650	40650	0
342	20241220	155300	10586420700	40650	40650	40650	40650	0
343	20241220	155200	10586420700	40650	40650	40650	40650	0
344	20241220	155100	10586420700	40650	40650	40650	40650	0
345	20241220	155000	10586420700	40650	40650	40650	40650	0
346	20241220	154900	10586420700	40650	40650	40650	40650	0
347	20241220	154800	10586420700	40650	40650	40650	40650	0
348	20241220	154700	10586420700	40650	40650	40650	40650	0
349	20241220	154600	10586420700	40650	40650	40650	40650	0
350	20241220	154500	10586420700	40650	40650	40650	40650	0
351	20241220	154400	10586420700	40650	40650	40650	40650	0
352	20241220	154300	10586420700	40650	40650	40650	40650	0
353	20241220	154200	10586420700	40650	40650	40650	40650	0
354	20241220	154100	10586420700	40650	40650	40650	40650	0
355	20241220	154000	10586420700	40650	40650	40650	40650	0
356	20241220	153900	10586420700	40650	40650	40650	40650	0
357	20241220	153800	10586420700	40650	40650	40650	40650	0
358	20241220	153700	10586420700	40650	40650	40650	40650	0
359	20241220	153600	10586420700	40650	40650	40650	40650	0
360	20241220	153500	10586420700	40650	40650	40650	40650	0
361	20241220	153400	10586420700	40650	40650	40650	40650	0
362	20241220	153300	10586420700	40650	40650	40650	40650	4695
363	20241220	153200	10586420700	40650	40650	40650	40650	0
364	20241220	153100	10586420700	40650	40650	40650	40650	0
365	20241220	153000	10586420700	40650	40650	40650	40650	4695
366	20241220	152900	10395568950	40550	40550	40550	40550	0
367	20241220	152800	10395568950	40550	40550	40550	40550	0
368	20241220	152700	10395568950	40550	40550	40550	40550	0
369	20241220	152600	10395568950	40550	40550	40550	40550	0
370	20241220	152500	10395568950	40550	40550	40550	40550	0
371	20241220	152400	10395568950	40550	40550	40550	40550	0
372	20241220	152300	10395568950	40550	40550	40550	40550	0
373	20241220	152200	10395568950	40550	40550	40550	40550	0
374	20241220	152100	10395568950	40550	40550	40550	40550	0
375	20241220	152000	10395568950	40550	40550	40550	40550	0
376	20241220	151900	10395568950	40550	40500	40550	40500	459
377	20241220	151800	10376974250	40450	40400	40500	40400	312
378	20241220	151700	10364354050	40450	40500	40500	40450	504
379	20241220	151600	10343958800	40450	40450	40500	40450	448
380	20241220	151500	10325825300	40450	40500	40500	40450	162
381	20241220	151400	10319268750	40500	40500	40550	40500	154
382	20241220	151300	10313030350	40500	40450	40600	40450	347
383	20241220	151200	10298961550	40500	40500	40500	40450	206
384	20241220	151100	10290619300	40550	40550	40650	40550	1139
385	20241220	151000	10244358900	40550	40400	40600	40350	1069
386	20241220	150900	10201096650	40400	40350	40400	40350	223
387	20241220	150800	10192090350	40350	40350	40350	40350	149
388	20241220	150700	10186078200	40350	40300	40350	40300	273
389	20241220	150600	10175067350	40300	40350	40400	40300	336
390	20241220	150500	10161510300	40350	40300	40350	40300	478
391	20241220	150400	10142227700	40300	40400	40400	40300	437
392	20241220	150300	10124589050	40400	40400	40400	40350	146
393	20241220	150200	10118691400	40400	40400	40400	40350	601
394	20241220	150100	10094435100	40400	40450	40500	40400	91
395	20241220	150000	10090754100	40400	40450	40500	40400	430
396	20241220	145900	10073376700	40550	40550	40550	40450	599
397	20241220	145800	10049117200	40550	40550	40550	40500	305
398	20241220	145700	10036754400	40550	40500	40550	40500	62
399	20241220	145600	10034243350	40550	40600	40600	40500	286
400	20241220	145500	10022648050	40500	40550	40600	40500	194
401	20241220	145400	10014781800	40550	40550	40550	40500	725
402	20241220	145300	9985386750	40550	40650	40650	40550	75
403	20241220	145200	9982340800	40600	40550	40700	40550	353
404	20241220	145100	9968008950	40600	40550	40600	40550	161
405	20241220	145000	9961480250	40550	40500	40600	40450	200
406	20241220	144900	9953377400	40550	40550	40550	40550	91
407	20241220	144800	9949687350	40550	40550	40600	40400	196
408	20241220	144700	9941746650	40550	40500	40550	40450	117
409	20241220	144600	9937004150	40450	40450	40500	40450	113
410	20241220	144500	9932433250	40450	40600	40600	40450	556
411	20241220	144400	9909915450	40550	40700	40750	40550	359
412	20241220	144300	9895333100	40700	40600	40750	40550	462
413	20241220	144200	9876534000	40700	40600	40700	40500	325
414	20241220	144100	9863356800	40600	40500	40600	40500	316
415	20241220	144000	9850542100	40500	40450	40550	40450	177
416	20241220	143900	9843377800	40450	40400	40450	40300	451
417	20241220	143800	9825168100	40300	40250	40300	40250	1067
418	20241220	143700	9782177550	40250	40250	40300	40250	316
419	20241220	143600	9769457500	40300	40200	40300	40200	653
420	20241220	143500	9743188400	40200	40250	40250	40200	104
421	20241220	143400	9739005900	40250	40300	40300	40200	481
422	20241220	143300	9719655850	40300	40200	40300	40200	504
423	20241220	143200	9699390550	40200	40250	40300	40200	1620
424	20241220	143100	9634191250	40300	40350	40450	40250	303
425	20241220	143000	9621980100	40300	40450	40500	40300	1513
426	20241220	142900	9560888950	40500	40450	40500	40400	2340
427	20241220	142800	9466209800	40450	40400	40450	40400	279
428	20241220	142700	9454924750	40450	40450	40450	40400	90
429	20241220	142600	9451287250	40450	40450	40500	40450	290
430	20241220	142500	9439556450	40550	40500	40550	40500	311
431	20241220	142400	9426955450	40500	40600	40600	40500	191
432	20241220	142300	9419215850	40550	40550	40550	40500	2803
433	20241220	142200	9305639100	40600	40700	40700	40600	1408
434	20241220	142100	9248461050	40650	40650	40650	40600	143
435	20241220	142000	9242652350	40800	40750	40800	40600	176
436	20241220	141900	9235480250	40650	40650	40750	40650	192
437	20241220	141800	9227661550	40650	40650	40700	40650	184
438	20241220	141700	9220176950	40650	40650	40650	40650	62
439	20241220	141600	9217656650	40650	40650	40650	40650	39
440	20241220	141500	9216071300	40700	40750	40750	40650	414
441	20241220	141400	9199228800	40800	40900	40900	40800	184
442	20241220	141300	9191712550	40900	40900	40900	40900	3
443	20241220	141200	9191589850	40900	40900	40900	40900	79
444	20241220	141100	9188358750	40900	40950	41000	40850	325
445	20241220	141000	9175054850	40950	40950	40950	40900	206
446	20241220	140900	9166619950	40950	40950	40950	40850	272
447	20241220	140800	9155504050	40850	40850	40850	40850	0
448	20241220	140700	9155504050	40850	40850	40900	40850	401
449	20241220	140600	9139122600	40800	40800	40850	40800	112
450	20241220	140500	9134552050	40800	40900	40950	40800	240
451	20241220	140400	9124724500	40850	40800	40850	40800	160
452	20241220	140300	9118191500	40800	40800	40800	40800	14
453	20241220	140200	9117620300	40850	40850	40850	40850	10
454	20241220	140100	9117211800	40850	40850	40900	40650	510
455	20241220	140000	9096405950	40900	40850	40900	40850	73
456	20241220	135900	9093423800	40750	40950	40950	40700	125
457	20241220	135800	9088328700	40850	40850	40950	40850	98
458	20241220	135700	9084321150	40850	40800	40850	40800	40
459	20241220	135600	9082687750	40750	40650	40750	40650	65
460	20241220	135500	9080040500	40600	40550	40650	40550	253
461	20241220	135400	9069767050	40600	40550	40600	40550	139
462	20241220	135300	9064130550	40550	40600	40600	40550	175
463	20241220	135200	9057028400	40550	40600	40600	40550	63
464	20241220	135100	9054473500	40600	40600	40600	40550	15
465	20241220	135000	9053864600	40600	40650	40650	40550	98
466	20241220	134900	9049885900	40600	40500	40600	40500	299
467	20241220	134800	9037768700	40500	40550	40550	40500	778
468	20241220	134700	9006259350	40600	40500	40650	40500	548
469	20241220	134600	8984013500	40600	40500	40600	40500	128
470	20241220	134500	8978827800	40600	40600	40600	40500	1999
471	20241220	134400	8897763750	40600	40600	40600	40550	36
472	20241220	134300	8896302200	40550	40600	40600	40550	59
473	20241220	134200	8893909450	40650	40600	40700	40550	284
474	20241220	134100	8882373600	40600	40600	40600	40550	1591
475	20241220	134000	8817779500	40600	40650	40700	40600	101
476	20241220	133900	8813676600	40650	40700	40700	40650	245
477	20241220	133800	8803716650	40700	40650	40700	40600	120
478	20241220	133700	8798838600	40650	40700	40700	40600	154
479	20241220	133600	8792576450	40800	40800	40800	40800	14
480	20241220	133500	8792005250	40700	40800	40800	40700	31
481	20241220	133400	8790742150	40700	40700	40800	40700	47
482	20241220	133300	8788828250	40700	40700	40750	40700	270
483	20241220	133200	8777839000	40750	40700	40850	40700	75
484	20241220	133100	8774783650	40700	40600	40700	40550	197
485	20241220	133000	8766766450	40600	40650	40700	40550	278
486	20241220	132900	8755472050	40650	40600	40650	40600	537
487	20241220	132800	8733663050	40600	40550	40600	40550	241
488	20241220	132700	8723886500	40650	40550	40650	40550	732
489	20241220	132600	8694177550	40550	40600	40600	40550	92
490	20241220	132500	8690446500	40650	40650	40650	40600	31
491	20241220	132400	8689186800	40550	40550	40600	40550	557
492	20241220	132300	8666600350	40650	40550	40650	40550	663
493	20241220	132200	8639703650	40600	40600	40650	40550	183
494	20241220	132100	8632275750	40600	40650	40650	40600	66
495	20241220	132000	8629596000	40700	40600	40700	40600	630
496	20241220	131900	8603988400	40600	40700	40700	40600	90
497	20241220	131800	8600331550	40700	40600	40700	40600	200
498	20241220	131700	8592209300	40600	40600	40650	40600	145
499	20241220	131600	8586317550	40650	40550	40700	40500	1224
500	20241220	131500	8536653300	40550	40600	40650	40550	296
501	20241220	131400	8524645000	40600	40600	40650	40550	503
502	20241220	131300	8504227100	40600	40700	40700	40600	295
503	20241220	131200	8492248200	40700	40650	40700	40600	639
504	20241220	131100	8466291100	40700	40700	40700	40600	1389
505	20241220	131000	8409787000	40700	40750	40800	40700	206
506	20241220	130900	8401394450	40750	40800	40850	40750	850
507	20241220	130800	8366733800	40800	40850	40900	40800	1129
508	20241220	130700	8320629550	40850	40850	40850	40850	215
509	20241220	130600	8311846800	40900	40950	40950	40900	20
510	20241220	130500	8311028000	40950	41000	41000	40850	152
511	20241220	130400	8304804000	40850	41000	41000	40850	94
512	20241220	130300	8300963750	40900	40950	41000	40850	1135
513	20241220	130200	8254505450	40950	40900	40950	40850	111
514	20241220	130100	8249965750	40900	40850	40900	40850	65
515	20241220	130000	8247309600	40850	40900	40900	40850	20
516	20241220	125900	8246492350	40900	40900	40900	40900	4
517	20241220	125800	8246328750	40850	40950	41000	40850	182
518	20241220	125700	8238877700	40850	40850	40850	40800	354
519	20241220	125600	8224432400	40850	40850	40850	40800	69
520	20241220	125500	8221616950	40800	41000	41000	40800	513
521	20241220	125400	8200639250	41100	41000	41100	41000	361
522	20241220	125300	8185822050	41000	41000	41050	41000	117
523	20241220	125200	8181024200	41000	41100	41100	41000	457
524	20241220	125100	8162264650	41100	41100	41150	41100	154
525	20241220	125000	8155934650	41100	41100	41100	41100	54
526	20241220	124900	8153715250	41100	41100	41100	41100	53
527	20241220	124800	8151536950	41100	41100	41150	41100	69
528	20241220	124700	8148700750	41100	41100	41150	41100	195
529	20241220	124600	8140685300	41100	41100	41100	41100	68
530	20241220	124500	8137890500	41100	41150	41150	41050	207
531	20241220	124400	8129377250	41150	41150	41200	41150	55
532	20241220	124300	8127112500	41200	41200	41200	41050	75
533	20241220	124200	8124026600	41200	41100	41200	41100	125
534	20241220	124100	8118889000	41050	41250	41250	41050	144
535	20241220	124000	8112971600	41250	41150	41250	41150	257
536	20241220	123900	8102383200	41200	41200	41200	41200	6
537	20241220	123800	8102136000	41200	41150	41200	41150	919
538	20241220	123700	8064315350	41100	41100	41150	41100	172
539	20241220	123600	8057245550	41100	41100	41150	41100	204
540	20241220	123500	8048856150	41100	41100	41150	41100	35
541	20241220	123400	8047417500	41100	41150	41150	41100	18
542	20241220	123300	8046677300	41150	41100	41150	41100	94
543	20241220	123200	8042813700	41100	41100	41100	41050	85
544	20241220	123100	8039322600	41100	41100	41100	41100	78
545	20241220	123000	8036116800	41100	41150	41200	41100	55
546	20241220	122900	8033853100	41150	41100	41200	41100	124
547	20241220	122800	8028750900	41100	41150	41150	41100	166
548	20241220	122700	8021920800	41150	41200	41200	41150	35
549	20241220	122600	8020479900	41200	41150	41200	41150	25
550	20241220	122500	8019449950	41150	41150	41250	41150	246
551	20241220	122400	8009308950	41150	41150	41200	41100	101
552	20241220	122300	8005155150	41200	41250	41250	41150	31
553	20241220	122200	8003878600	41250	41300	41300	41250	187
554	20241220	122100	7996158750	41250	41250	41250	41200	80
555	20241220	122000	7992859100	41250	41150	41250	41150	107
556	20241220	121900	7988446950	41250	41200	41250	41150	171
557	20241220	121800	7981406400	41200	41150	41250	41150	139
558	20241220	121700	7975675300	41150	41100	41300	41100	1552
559	20241220	121600	7911695000	41150	41100	41150	41100	321
560	20241220	121500	7898485950	41100	41000	41100	41000	211
561	20241220	121400	7889815050	41050	40850	41050	40800	436
562	20241220	121300	7871996550	41050	40850	41050	40850	162
563	20241220	121200	7865360200	40850	40950	40950	40850	36
564	20241220	121100	7863888400	40950	41000	41000	40950	137
565	20241220	121000	7858274000	41000	41050	41050	40800	258
566	20241220	120900	7847711550	41050	41050	41050	40850	2915
567	20241220	120800	7728556200	41000	41000	41100	41000	57
568	20241220	120700	7726214150	41100	40950	41100	40950	121
569	20241220	120600	7721253200	41100	41000	41100	40950	456
570	20241220	120500	7702566800	41000	41000	41000	41000	115
571	20241220	120400	7697851800	41000	41050	41100	41000	352
572	20241220	120300	7683416450	41050	41150	41200	41050	1506
573	20241220	120200	7621519250	41250	41200	41250	41100	68
574	20241220	120100	7618719450	41250	41150	41250	41100	175
575	20241220	120000	7611519100	41150	41200	41200	41150	262
576	20241220	115900	7600732800	41200	41200	41200	41150	92
577	20241220	115800	7596943900	41200	41150	41200	41150	145
578	20241220	115700	7590970100	41200	41150	41200	41150	11
579	20241220	115600	7590517050	41150	41100	41150	41100	133
580	20241220	115500	7585044750	41150	41050	41150	41050	132
581	20241220	115400	7579624950	41100	41100	41100	41100	150
582	20241220	115300	7573459950	41100	41200	41200	41100	125
583	20241220	115200	7568317700	41200	41250	41300	41200	634
584	20241220	115100	7542177050	41250	41200	41250	41200	200
585	20241220	115000	7533934150	41200	41300	41300	41200	113
586	20241220	114900	7529272850	41250	41300	41300	41250	134
587	20241220	114800	7523739150	41250	41250	41250	41250	163
588	20241220	114700	7517015400	41250	41250	41300	41250	118
589	20241220	114600	7512145850	41250	41250	41250	41250	135
590	20241220	114500	7506577100	41250	41250	41300	41250	174
591	20241220	114400	7499398850	41250	41300	41300	41200	61
592	20241220	114300	7496882650	41300	41150	41350	41150	975
593	20241220	114200	7456664300	41150	41050	41150	41050	347
594	20241220	114100	7442399100	41050	41050	41100	41050	139
595	20241220	114000	7436688150	41050	41000	41050	40900	29
596	20241220	113900	7435500900	41000	41000	41000	41000	77
597	20241220	113800	7432343900	41000	40850	41100	40850	183
598	20241220	113700	7424843200	40850	41000	41000	40850	474
599	20241220	113600	7405445250	41000	41050	41050	41000	378
600	20241220	113500	7389937200	41050	41200	41200	41050	197
601	20241220	113400	7381834950	41050	41150	41200	41050	451
602	20241220	113300	7363288700	41150	41200	41200	41150	642
603	20241220	113200	7336853650	41200	41250	41250	41200	685
604	20241220	113100	7308609700	41250	41300	41350	41250	257
605	20241220	113000	7297999400	41350	41250	41350	41250	568
606	20241220	112900	7274549850	41250	41250	41250	41200	236
607	20241220	112800	7264815100	41250	41150	41250	41150	1079
608	20241220	112700	7220366250	41100	41100	41150	41100	140
609	20241220	112600	7214612200	41100	41100	41100	41000	320
610	20241220	112500	7201470400	41100	41000	41100	41000	9
611	20241220	112400	7201101300	41000	40900	41100	40900	315
612	20241220	112300	7188185050	40950	40900	41000	40900	221
613	20241220	112200	7179131150	40850	40900	40900	40850	83
614	20241220	112100	7175739050	40850	40900	40950	40750	1189
615	20241220	112000	7127224750	40900	40950	40950	40900	38
616	20241220	111900	7125669500	41000	41000	41000	40900	297
617	20241220	111800	7113498200	41000	40950	41000	40950	32
618	20241220	111700	7112187350	40950	41050	41100	40950	283
619	20241220	111600	7100571500	41050	40850	41050	40850	1571
620	20241220	111500	7036185700	40800	40750	40800	40750	29
621	20241220	111400	7035002900	40850	40850	40900	40750	431
622	20241220	111300	7017429450	40800	40800	40900	40750	462
623	20241220	111200	6998562200	40800	40750	40800	40700	153
624	20241220	111100	6992323250	40700	40750	40750	40700	319
625	20241220	111000	6979337600	40700	40550	40700	40550	819
626	20241220	110900	6946056750	40550	40550	40550	40500	340
627	20241220	110800	6932270850	40550	40600	40600	40550	1599
628	20241220	110700	6867425050	40600	40600	40600	40600	349
629	20241220	110600	6853255650	40600	40600	40650	40550	3575
630	20241220	110500	6708170000	40650	40650	40650	40600	347
631	20241220	110400	6694069800	40650	40700	40700	40650	718
632	20241220	110300	6664882000	40650	40650	40700	40650	530
633	20241220	110200	6643330400	40650	40700	40700	40650	304
634	20241220	110100	6630969100	40700	40750	40750	40700	330
635	20241220	110000	6617530400	40700	40750	40850	40700	1322
636	20241220	105900	6563618400	40800	40650	40800	40650	624
637	20241220	105800	6538215850	40650	40700	40700	40600	3028
638	20241220	105700	6415049600	40650	40750	40750	40650	1572
639	20241220	105600	6351069800	40750	40950	40950	40750	3714
640	20241220	105500	6199363250	40900	41100	41100	40900	2439
641	20241220	105400	6099354600	41050	41100	41150	41050	386
642	20241220	105300	6083495350	41100	41050	41100	41000	217
643	20241220	105200	6074587800	41150	41050	41150	41000	189
644	20241220	105100	6066835200	41000	41050	41150	41000	1181
645	20241220	105000	6018346500	41050	41050	41100	41050	512
646	20241220	104900	5997323100	41050	41100	41100	41050	491
647	20241220	104800	5977155250	41100	41150	41150	41100	148
648	20241220	104700	5971067050	41100	41150	41150	41100	867
649	20241220	104600	5935416250	41150	41200	41200	41150	1051
650	20241220	104500	5892116500	41200	41200	41200	41150	567
651	20241220	104400	5868765950	41250	41200	41250	41200	11
652	20241220	104300	5868312700	41150	41250	41250	41150	590
653	20241220	104200	5843995850	41300	41300	41350	41250	101
654	20241220	104100	5839824650	41350	41400	41400	41350	229
655	20241220	104000	5830355000	41350	41350	41400	41300	296
656	20241220	103900	5818115150	41350	41300	41350	41300	478
657	20241220	103800	5798368250	41300	41300	41350	41300	570
658	20241220	103700	5774824700	41350	41350	41350	41300	154
659	20241220	103600	5768462500	41300	41300	41400	41300	406
660	20241220	103500	5751678600	41300	41350	41350	41300	177
661	20241220	103400	5744363300	41350	41300	41350	41300	26
662	20241220	103300	5743288450	41300	41300	41300	41250	284
663	20241220	103200	5731562450	41250	41300	41350	41250	235
664	20241220	103100	5721853800	41300	41300	41350	41250	53
665	20241220	103000	5719665150	41250	41250	41300	41200	62
666	20241220	102900	5717109750	41200	41300	41350	41200	542
667	20241220	102800	5694750200	41250	41250	41250	41200	311
668	20241220	102700	5681933800	41250	41200	41300	41200	224
669	20241220	102600	5672693950	41200	41150	41200	41150	370
670	20241220	102500	5657459400	41150	41100	41250	41050	519
671	20241220	102400	5636110750	41150	41100	41150	41050	789
672	20241220	102300	5603683850	41100	41100	41100	41100	679
673	20241220	102200	5575776950	41100	41150	41200	41100	161
674	20241220	102100	5569156850	41150	41150	41200	41100	721
675	20241220	102000	5539498200	41200	41200	41200	41200	209
676	20241220	101900	5530887400	41250	41250	41300	41100	1196
677	20241220	101800	5481657000	41300	41200	41300	41150	813
678	20241220	101700	5448181800	41200	41200	41200	41100	1580
679	20241220	101600	5383111100	41250	41300	41350	41200	987
680	20241220	101500	5342373200	41300	41300	41350	41300	678
681	20241220	101400	5314371200	41300	41450	41500	41300	1246
682	20241220	101300	5262823050	41450	41500	41600	41400	484
683	20241220	101200	5242745050	41600	41600	41650	41500	459
684	20241220	101100	5223665000	41650	41700	41700	41600	206
685	20241220	101000	5215092050	41700	41650	41700	41600	184
686	20241220	100900	5207421400	41550	41650	41700	41550	131
687	20241220	100800	5201974800	41600	41600	41700	41600	111
688	20241220	100700	5197354350	41600	41650	41700	41600	596
689	20241220	100600	5172546550	41700	41650	41750	41600	161
690	20241220	100500	5165839500	41750	41800	41800	41700	285
691	20241220	100400	5153951800	41700	41600	41800	41600	435
692	20241220	100300	5135818950	41700	41450	41700	41450	404
693	20241220	100200	5119021050	41450	41550	41600	41450	95
694	20241220	100100	5115076800	41400	41500	41550	41400	410
695	20241220	100000	5098078800	41600	41500	41650	41500	285
696	20241220	095900	5086243650	41500	41450	41500	41400	684
697	20241220	095800	5057897350	41500	41500	41500	41450	266
698	20241220	095700	5046862500	41500	41500	41550	41500	213
699	20241220	095600	5038021250	41500	41600	41600	41500	329
700	20241220	095500	5024345050	41600	41600	41650	41550	412
701	20241220	095400	5007196050	41650	41600	41650	41550	356
702	20241220	095300	4992384550	41600	41650	41650	41600	120
703	20241220	095200	4987391600	41650	41550	41650	41550	511
704	20241220	095100	4966133800	41600	41450	41600	41450	27
705	20241220	095000	4965012200	41450	41400	41500	41400	44
706	20241220	094900	4963188650	41400	41650	41650	41350	452
707	20241220	094800	4944446400	41650	41500	41650	41450	741
708	20241220	094700	4913634250	41550	41550	41550	41500	489
709	20241220	094600	4893330150	41600	41600	41600	41550	147
710	20241220	094500	4887219900	41600	41350	41600	41250	952
711	20241220	094400	4847790000	41300	41350	41350	41200	1679
712	20241220	094300	4778501750	41350	41300	41400	41300	750
713	20241220	094200	4747515250	41350	41350	41450	41300	635
714	20241220	094100	4721252750	41350	41450	41450	41350	848
715	20241220	094000	4686163550	41400	41500	41500	41400	460
716	20241220	093900	4667112050	41500	41400	41600	41400	362
717	20241220	093800	4652090200	41400	41300	41450	41250	1806
718	20241220	093700	4577324200	41450	41350	41450	41200	1160
719	20241220	093600	4529431400	41350	41450	41450	41200	2240
720	20241220	093500	4436763900	41450	41700	41700	41400	4064
721	20241220	093400	4267955500	41700	41650	41850	41650	699
722	20241220	093300	4238818250	41650	41950	41950	41650	1751
723	20241220	093200	4165718250	41950	42000	42000	41850	763
724	20241220	093100	4133684650	41950	41750	42000	41750	1067
725	20241220	093000	4089012550	41800	41800	41850	41750	735
726	20241220	092900	4058293700	41850	41750	41900	41700	988
727	20241220	092800	4017038050	41750	41800	41900	41750	253
728	20241220	092700	4006467000	41850	41850	41850	41750	2213
729	20241220	092600	3914010800	41800	42100	42100	41800	1859
730	20241220	092500	3836117250	41800	42150	42200	41800	932
731	20241220	092400	3796956450	42200	42050	42200	41800	1495
732	20241220	092300	3734062850	42050	42100	42200	41650	4331
733	20241220	092200	3552788950	42050	41750	42050	41700	1961
734	20241220	092100	3470810300	41750	41800	41900	41700	2191
735	20241220	092000	3379200850	41800	41850	41950	41700	1925
736	20241220	091900	3298768250	41850	42100	42150	41850	2659
737	20241220	091800	3187014000	42100	42250	42250	42050	4969
738	20241220	091700	2977403600	42250	42300	42300	42200	1334
739	20241220	091600	2921051950	42200	42300	42300	42200	2004
740	20241220	091500	2836341550	42250	42250	42300	42200	1172
741	20241220	091400	2786830800	42300	42350	42350	42250	3426
742	20241220	091300	2641924600	42300	42300	42500	42200	6757
743	20241220	091200	2355462900	42400	42450	42450	42200	5354
744	20241220	091100	2128535850	42400	41950	42500	41950	5998
745	20241220	091000	1875432450	41950	41800	41950	41700	2482
746	20241220	090900	1771685050	41750	41900	41950	41650	1975
747	20241220	090800	1689150800	42000	41700	42000	41650	3054
748	20241220	090700	1561295000	41600	41200	41650	41150	959
749	20241220	090600	1521592450	41150	41250	41400	41000	4726
750	20241220	090500	1327167450	41200	41300	41400	41150	3367
751	20241220	090400	1188340850	41250	41750	41750	41250	4131
752	20241220	090300	1016672850	41700	41750	42000	41600	2639
753	20241220	090200	906475600	41700	41850	41900	41700	2771
754	20241220	090100	790643050	41850	42000	42200	41850	6646
755	20241220	090000	511805700	42100	42000	42400	41950	12150