KissMeData/295310/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	210900	15807588300	21800	21800	21800	21800	12250
3	20241211	210800	15807588300	21800	21800	21800	21800	0
4	20241211	210700	15807588300	21800	21800	21800	21800	0
5	20241211	210600	15807588300	21800	21800	21800	21800	0
6	20241211	210500	15807588300	21800	21800	21800	21800	0
7	20241211	210400	15807588300	21800	21800	21800	21800	0
8	20241211	210300	15807588300	21800	21800	21800	21800	0
9	20241211	210200	15807588300	21800	21800	21800	21800	0
10	20241211	210100	15807588300	21800	21800	21800	21800	0
11	20241211	210000	15807588300	21800	21800	21800	21800	0
12	20241211	205900	15807588300	21800	21800	21800	21800	0
13	20241211	205800	15807588300	21800	21800	21800	21800	0
14	20241211	205700	15807588300	21800	21800	21800	21800	0
15	20241211	205600	15807588300	21800	21800	21800	21800	0
16	20241211	205500	15807588300	21800	21800	21800	21800	0
17	20241211	205400	15807588300	21800	21800	21800	21800	0
18	20241211	205300	15807588300	21800	21800	21800	21800	0
19	20241211	205200	15807588300	21800	21800	21800	21800	0
20	20241211	205100	15807588300	21800	21800	21800	21800	0
21	20241211	205000	15807588300	21800	21800	21800	21800	0
22	20241211	204900	15807588300	21800	21800	21800	21800	0
23	20241211	204800	15807588300	21800	21800	21800	21800	0
24	20241211	204700	15807588300	21800	21800	21800	21800	0
25	20241211	204600	15807588300	21800	21800	21800	21800	0
26	20241211	204500	15807588300	21800	21800	21800	21800	0
27	20241211	204400	15807588300	21800	21800	21800	21800	0
28	20241211	204300	15807588300	21800	21800	21800	21800	0
29	20241211	204200	15807588300	21800	21800	21800	21800	0
30	20241211	204100	15807588300	21800	21800	21800	21800	0
31	20241211	204000	15807588300	21800	21800	21800	21800	0
32	20241211	203900	15807588300	21800	21800	21800	21800	12250
33	20241211	203800	15807588300	21800	21800	21800	21800	0
34	20241211	203700	15807588300	21800	21800	21800	21800	0
35	20241211	203600	15807588300	21800	21800	21800	21800	0
36	20241211	203500	15807588300	21800	21800	21800	21800	0
37	20241211	203400	15807588300	21800	21800	21800	21800	0
38	20241211	203300	15807588300	21800	21800	21800	21800	0
39	20241211	203200	15807588300	21800	21800	21800	21800	0
40	20241211	203100	15807588300	21800	21800	21800	21800	0
41	20241211	203000	15807588300	21800	21800	21800	21800	0
42	20241211	202900	15807588300	21800	21800	21800	21800	0
43	20241211	202800	15807588300	21800	21800	21800	21800	0
44	20241211	202700	15807588300	21800	21800	21800	21800	0
45	20241211	202600	15807588300	21800	21800	21800	21800	0
46	20241211	202500	15807588300	21800	21800	21800	21800	0
47	20241211	202400	15807588300	21800	21800	21800	21800	0
48	20241211	202300	15807588300	21800	21800	21800	21800	0
49	20241211	202200	15807588300	21800	21800	21800	21800	0
50	20241211	202100	15807588300	21800	21800	21800	21800	0
51	20241211	202000	15807588300	21800	21800	21800	21800	0
52	20241211	201900	15807588300	21800	21800	21800	21800	0
53	20241211	201800	15807588300	21800	21800	21800	21800	0
54	20241211	201700	15807588300	21800	21800	21800	21800	0
55	20241211	201600	15807588300	21800	21800	21800	21800	0
56	20241211	201500	15807588300	21800	21800	21800	21800	0
57	20241211	201400	15807588300	21800	21800	21800	21800	0
58	20241211	201300	15807588300	21800	21800	21800	21800	0
59	20241211	201200	15807588300	21800	21800	21800	21800	0
60	20241211	201100	15807588300	21800	21800	21800	21800	0
61	20241211	201000	15807588300	21800	21800	21800	21800	0
62	20241211	200900	15807588300	21800	21800	21800	21800	12250
63	20241211	200800	15807588300	21800	21800	21800	21800	0
64	20241211	200700	15807588300	21800	21800	21800	21800	0
65	20241211	200600	15807588300	21800	21800	21800	21800	0
66	20241211	200500	15807588300	21800	21800	21800	21800	0
67	20241211	200400	15807588300	21800	21800	21800	21800	0
68	20241211	200300	15807588300	21800	21800	21800	21800	0
69	20241211	200200	15807588300	21800	21800	21800	21800	0
70	20241211	200100	15807588300	21800	21800	21800	21800	0
71	20241211	200000	15807588300	21800	21800	21800	21800	0
72	20241211	195900	15807588300	21800	21800	21800	21800	0
73	20241211	195800	15807588300	21800	21800	21800	21800	0
74	20241211	195700	15807588300	21800	21800	21800	21800	0
75	20241211	195600	15807588300	21800	21800	21800	21800	0
76	20241211	195500	15807588300	21800	21800	21800	21800	0
77	20241211	195400	15807588300	21800	21800	21800	21800	0
78	20241211	195300	15807588300	21800	21800	21800	21800	0
79	20241211	195200	15807588300	21800	21800	21800	21800	0
80	20241211	195100	15807588300	21800	21800	21800	21800	0
81	20241211	195000	15807588300	21800	21800	21800	21800	0
82	20241211	194900	15807588300	21800	21800	21800	21800	0
83	20241211	194800	15807588300	21800	21800	21800	21800	0
84	20241211	194700	15807588300	21800	21800	21800	21800	0
85	20241211	194600	15807588300	21800	21800	21800	21800	0
86	20241211	194500	15807588300	21800	21800	21800	21800	0
87	20241211	194400	15807588300	21800	21800	21800	21800	0
88	20241211	194300	15807588300	21800	21800	21800	21800	0
89	20241211	194200	15807588300	21800	21800	21800	21800	0
90	20241211	194100	15807588300	21800	21800	21800	21800	0
91	20241211	194000	15807588300	21800	21800	21800	21800	0
92	20241211	193900	15807588300	21800	21800	21800	21800	12250
93	20241211	193800	15807588300	21800	21800	21800	21800	0
94	20241211	193700	15807588300	21800	21800	21800	21800	0
95	20241211	193600	15807588300	21800	21800	21800	21800	0
96	20241211	193500	15807588300	21800	21800	21800	21800	0
97	20241211	193400	15807588300	21800	21800	21800	21800	0
98	20241211	193300	15807588300	21800	21800	21800	21800	0
99	20241211	193200	15807588300	21800	21800	21800	21800	0
100	20241211	193100	15807588300	21800	21800	21800	21800	0
101	20241211	193000	15807588300	21800	21800	21800	21800	0
102	20241211	192900	15807588300	21800	21800	21800	21800	0
103	20241211	192800	15807588300	21800	21800	21800	21800	0
104	20241211	192700	15807588300	21800	21800	21800	21800	0
105	20241211	192600	15807588300	21800	21800	21800	21800	0
106	20241211	192500	15807588300	21800	21800	21800	21800	0
107	20241211	192400	15807588300	21800	21800	21800	21800	0
108	20241211	192300	15807588300	21800	21800	21800	21800	0
109	20241211	192200	15807588300	21800	21800	21800	21800	0
110	20241211	192100	15807588300	21800	21800	21800	21800	0
111	20241211	192000	15807588300	21800	21800	21800	21800	0
112	20241211	191900	15807588300	21800	21800	21800	21800	0
113	20241211	191800	15807588300	21800	21800	21800	21800	0
114	20241211	191700	15807588300	21800	21800	21800	21800	0
115	20241211	191600	15807588300	21800	21800	21800	21800	0
116	20241211	191500	15807588300	21800	21800	21800	21800	0
117	20241211	191400	15807588300	21800	21800	21800	21800	0
118	20241211	191300	15807588300	21800	21800	21800	21800	0
119	20241211	191200	15807588300	21800	21800	21800	21800	0
120	20241211	191100	15807588300	21800	21800	21800	21800	0
121	20241211	191000	15807588300	21800	21800	21800	21800	0
122	20241211	190900	15807588300	21800	21800	21800	21800	12250
123	20241211	190800	15807588300	21800	21800	21800	21800	0
124	20241211	190700	15807588300	21800	21800	21800	21800	0
125	20241211	190600	15807588300	21800	21800	21800	21800	0
126	20241211	190500	15807588300	21800	21800	21800	21800	0
127	20241211	190400	15807588300	21800	21800	21800	21800	0
128	20241211	190300	15807588300	21800	21800	21800	21800	0
129	20241211	190200	15807588300	21800	21800	21800	21800	0
130	20241211	190100	15807588300	21800	21800	21800	21800	0
131	20241211	190000	15807588300	21800	21800	21800	21800	0
132	20241211	185900	15807588300	21800	21800	21800	21800	0
133	20241211	185800	15807588300	21800	21800	21800	21800	0
134	20241211	185700	15807588300	21800	21800	21800	21800	0
135	20241211	185600	15807588300	21800	21800	21800	21800	0
136	20241211	185500	15807588300	21800	21800	21800	21800	0
137	20241211	185400	15807588300	21800	21800	21800	21800	0
138	20241211	185300	15807588300	21800	21800	21800	21800	0
139	20241211	185200	15807588300	21800	21800	21800	21800	0
140	20241211	185100	15807588300	21800	21800	21800	21800	0
141	20241211	185000	15807588300	21800	21800	21800	21800	0
142	20241211	184900	15807588300	21800	21800	21800	21800	0
143	20241211	184800	15807588300	21800	21800	21800	21800	0
144	20241211	184700	15807588300	21800	21800	21800	21800	0
145	20241211	184600	15807588300	21800	21800	21800	21800	0
146	20241211	184500	15807588300	21800	21800	21800	21800	0
147	20241211	184400	15807588300	21800	21800	21800	21800	0
148	20241211	184300	15807588300	21800	21800	21800	21800	0
149	20241211	184200	15807588300	21800	21800	21800	21800	0
150	20241211	184100	15807588300	21800	21800	21800	21800	0
151	20241211	184000	15807588300	21800	21800	21800	21800	0
152	20241211	183900	15807588300	21800	21800	21800	21800	12250
153	20241211	183800	15807588300	21800	21800	21800	21800	0
154	20241211	183700	15807588300	21800	21800	21800	21800	0
155	20241211	183600	15807588300	21800	21800	21800	21800	0
156	20241211	183500	15807588300	21800	21800	21800	21800	0
157	20241211	183400	15807588300	21800	21800	21800	21800	0
158	20241211	183300	15807588300	21800	21800	21800	21800	0
159	20241211	183200	15807588300	21800	21800	21800	21800	0
160	20241211	183100	15807588300	21800	21800	21800	21800	0
161	20241211	183000	15807588300	21800	21800	21800	21800	0
162	20241211	182900	15807588300	21800	21800	21800	21800	0
163	20241211	182800	15807588300	21800	21800	21800	21800	0
164	20241211	182700	15807588300	21800	21800	21800	21800	0
165	20241211	182600	15807588300	21800	21800	21800	21800	0
166	20241211	182500	15807588300	21800	21800	21800	21800	0
167	20241211	182400	15807588300	21800	21800	21800	21800	0
168	20241211	182300	15807588300	21800	21800	21800	21800	0
169	20241211	182200	15807588300	21800	21800	21800	21800	0
170	20241211	182100	15807588300	21800	21800	21800	21800	0
171	20241211	182000	15807588300	21800	21800	21800	21800	0
172	20241211	181900	15807588300	21800	21800	21800	21800	0
173	20241211	181800	15807588300	21800	21800	21800	21800	0
174	20241211	181700	15807588300	21800	21800	21800	21800	0
175	20241211	181600	15807588300	21800	21800	21800	21800	0
176	20241211	181500	15807588300	21800	21800	21800	21800	0
177	20241211	181400	15807588300	21800	21800	21800	21800	0
178	20241211	181300	15807588300	21800	21800	21800	21800	0
179	20241211	181200	15807588300	21800	21800	21800	21800	0
180	20241211	181100	15807588300	21800	21800	21800	21800	0
181	20241211	181000	15807588300	21800	21800	21800	21800	0
182	20241211	180900	15807588300	21800	21800	21800	21800	12250
183	20241211	180800	15807588300	21800	21800	21800	21800	0
184	20241211	180700	15807588300	21800	21800	21800	21800	0
185	20241211	180600	15807588300	21800	21800	21800	21800	0
186	20241211	180500	15807588300	21800	21800	21800	21800	0
187	20241211	180400	15807588300	21800	21800	21800	21800	0
188	20241211	180300	15807588300	21800	21800	21800	21800	0
189	20241211	180200	15807588300	21800	21800	21800	21800	0
190	20241211	180100	15807588300	21800	21800	21800	21800	0
191	20241211	180000	15807588300	21800	21800	21800	21800	0
192	20241211	175900	15807588300	21800	21800	21800	21800	0
193	20241211	175800	15807588300	21800	21800	21800	21800	0
194	20241211	175700	15807588300	21800	21800	21800	21800	0
195	20241211	175600	15807588300	21800	21800	21800	21800	0
196	20241211	175500	15807588300	21800	21800	21800	21800	0
197	20241211	175400	15807588300	21800	21800	21800	21800	0
198	20241211	175300	15807588300	21800	21800	21800	21800	0
199	20241211	175200	15807588300	21800	21800	21800	21800	0
200	20241211	175100	15807588300	21800	21800	21800	21800	0
201	20241211	175000	15807588300	21800	21800	21800	21800	0
202	20241211	174900	15807588300	21800	21800	21800	21800	0
203	20241211	174800	15807588300	21800	21800	21800	21800	0
204	20241211	174700	15807588300	21800	21800	21800	21800	0
205	20241211	174600	15807588300	21800	21800	21800	21800	0
206	20241211	174500	15807588300	21800	21800	21800	21800	0
207	20241211	174400	15807588300	21800	21800	21800	21800	0
208	20241211	174300	15807588300	21800	21800	21800	21800	0
209	20241211	174200	15807588300	21800	21800	21800	21800	0
210	20241211	174100	15807588300	21800	21800	21800	21800	0
211	20241211	174000	15807588300	21800	21800	21800	21800	0
212	20241211	173900	15807588300	21800	21800	21800	21800	12250
213	20241211	173800	15807588300	21800	21800	21800	21800	0
214	20241211	173700	15807588300	21800	21800	21800	21800	0
215	20241211	173600	15807588300	21800	21800	21800	21800	0
216	20241211	173500	15807588300	21800	21800	21800	21800	0
217	20241211	173400	15807588300	21800	21800	21800	21800	0
218	20241211	173300	15807588300	21800	21800	21800	21800	0
219	20241211	173200	15807588300	21800	21800	21800	21800	0
220	20241211	173100	15807588300	21800	21800	21800	21800	0
221	20241211	173000	15807588300	21800	21800	21800	21800	0
222	20241211	172900	15807588300	21800	21800	21800	21800	0
223	20241211	172800	15807588300	21800	21800	21800	21800	0
224	20241211	172700	15807588300	21800	21800	21800	21800	0
225	20241211	172600	15807588300	21800	21800	21800	21800	0
226	20241211	172500	15807588300	21800	21800	21800	21800	0
227	20241211	172400	15807588300	21800	21800	21800	21800	0
228	20241211	172300	15807588300	21800	21800	21800	21800	0
229	20241211	172200	15807588300	21800	21800	21800	21800	0
230	20241211	172100	15807588300	21800	21800	21800	21800	0
231	20241211	172000	15807588300	21800	21800	21800	21800	0
232	20241211	171900	15807588300	21800	21800	21800	21800	0
233	20241211	171800	15807588300	21800	21800	21800	21800	0
234	20241211	171700	15807588300	21800	21800	21800	21800	0
235	20241211	171600	15807588300	21800	21800	21800	21800	0
236	20241211	171500	15807588300	21800	21800	21800	21800	0
237	20241211	171400	15807588300	21800	21800	21800	21800	0
238	20241211	171300	15807588300	21800	21800	21800	21800	0
239	20241211	171200	15807588300	21800	21800	21800	21800	0
240	20241211	171100	15807588300	21800	21800	21800	21800	0
241	20241211	171000	15807588300	21800	21800	21800	21800	0
242	20241211	170900	15807588300	21800	21800	21800	21800	12250
243	20241211	170800	15807588300	21800	21800	21800	21800	0
244	20241211	170700	15807588300	21800	21800	21800	21800	0
245	20241211	170600	15807588300	21800	21800	21800	21800	0
246	20241211	170500	15807588300	21800	21800	21800	21800	0
247	20241211	170400	15807588300	21800	21800	21800	21800	0
248	20241211	170300	15807588300	21800	21800	21800	21800	0
249	20241211	170200	15807588300	21800	21800	21800	21800	0
250	20241211	170100	15807588300	21800	21800	21800	21800	0
251	20241211	170000	15807588300	21800	21800	21800	21800	0
252	20241211	165900	15807588300	21800	21800	21800	21800	0
253	20241211	165800	15807588300	21800	21800	21800	21800	0
254	20241211	165700	15807588300	21800	21800	21800	21800	0
255	20241211	165600	15807588300	21800	21800	21800	21800	0
256	20241211	165500	15807588300	21800	21800	21800	21800	0
257	20241211	165400	15807588300	21800	21800	21800	21800	0
258	20241211	165300	15807588300	21800	21800	21800	21800	0
259	20241211	165200	15807588300	21800	21800	21800	21800	0
260	20241211	165100	15807588300	21800	21800	21800	21800	0
261	20241211	165000	15807588300	21800	21800	21800	21800	0
262	20241211	164900	15807588300	21800	21800	21800	21800	0
263	20241211	164800	15807588300	21800	21800	21800	21800	0
264	20241211	164700	15807588300	21800	21800	21800	21800	0
265	20241211	164600	15807588300	21800	21800	21800	21800	0
266	20241211	164500	15807588300	21800	21800	21800	21800	0
267	20241211	164400	15807588300	21800	21800	21800	21800	0
268	20241211	164300	15807588300	21800	21800	21800	21800	0
269	20241211	164200	15807588300	21800	21800	21800	21800	0
270	20241211	164100	15807588300	21800	21800	21800	21800	0
271	20241211	164000	15807588300	21800	21800	21800	21800	0
272	20241211	163900	15807588300	21800	21800	21800	21800	12250
273	20241211	163800	15807588300	21800	21800	21800	21800	0
274	20241211	163700	15807588300	21800	21800	21800	21800	0
275	20241211	163600	15807588300	21800	21800	21800	21800	0
276	20241211	163500	15807588300	21800	21800	21800	21800	0
277	20241211	163400	15807588300	21800	21800	21800	21800	0
278	20241211	163300	15807588300	21800	21800	21800	21800	0
279	20241211	163200	15807588300	21800	21800	21800	21800	0
280	20241211	163100	15807588300	21800	21800	21800	21800	0
281	20241211	163000	15807588300	21800	21800	21800	21800	0
282	20241211	162900	15807588300	21800	21800	21800	21800	0
283	20241211	162800	15807588300	21800	21800	21800	21800	0
284	20241211	162700	15807588300	21800	21800	21800	21800	0
285	20241211	162600	15807588300	21800	21800	21800	21800	0
286	20241211	162500	15807588300	21800	21800	21800	21800	0
287	20241211	162400	15807588300	21800	21800	21800	21800	0
288	20241211	162300	15807588300	21800	21800	21800	21800	0
289	20241211	162200	15807588300	21800	21800	21800	21800	0
290	20241211	162100	15807588300	21800	21800	21800	21800	0
291	20241211	162000	15807588300	21800	21800	21800	21800	0
292	20241211	161900	15807588300	21800	21800	21800	21800	0
293	20241211	161800	15807588300	21800	21800	21800	21800	0
294	20241211	161700	15807588300	21800	21800	21800	21800	0
295	20241211	161600	15807588300	21800	21800	21800	21800	0
296	20241211	161500	15807588300	21800	21800	21800	21800	0
297	20241211	161400	15807588300	21800	21800	21800	21800	0
298	20241211	161300	15807588300	21800	21800	21800	21800	0
299	20241211	161200	15807588300	21800	21800	21800	21800	0
300	20241211	161100	15807588300	21800	21800	21800	21800	0
301	20241211	161000	15807588300	21800	21800	21800	21800	0
302	20241211	160900	15807588300	21800	21800	21800	21800	12250
303	20241211	160800	15807588300	21800	21800	21800	21800	0
304	20241211	160700	15807588300	21800	21800	21800	21800	0
305	20241211	160600	15807588300	21800	21800	21800	21800	0
306	20241211	160500	15807588300	21800	21800	21800	21800	0
307	20241211	160400	15807588300	21800	21800	21800	21800	0
308	20241211	160300	15807588300	21800	21800	21800	21800	0
309	20241211	160200	15807588300	21800	21800	21800	21800	0
310	20241211	160100	15807588300	21800	21800	21800	21800	0
311	20241211	160000	15807588300	21800	21800	21800	21800	0
312	20241211	155900	15807588300	21800	21800	21800	21800	0
313	20241211	155800	15807588300	21800	21800	21800	21800	0
314	20241211	155700	15807588300	21800	21800	21800	21800	0
315	20241211	155600	15807588300	21800	21800	21800	21800	0
316	20241211	155500	15807588300	21800	21800	21800	21800	0
317	20241211	155400	15807588300	21800	21800	21800	21800	0
318	20241211	155300	15807588300	21800	21800	21800	21800	0
319	20241211	155200	15807588300	21800	21800	21800	21800	0
320	20241211	155100	15807588300	21800	21800	21800	21800	0
321	20241211	155000	15807588300	21800	21800	21800	21800	0
322	20241211	154900	15807588300	21800	21800	21800	21800	0
323	20241211	154800	15807588300	21800	21800	21800	21800	0
324	20241211	154700	15807588300	21800	21800	21800	21800	0
325	20241211	154600	15807588300	21800	21800	21800	21800	0
326	20241211	154500	15807588300	21800	21800	21800	21800	0
327	20241211	154400	15807588300	21800	21800	21800	21800	0
328	20241211	154300	15807588300	21800	21800	21800	21800	0
329	20241211	154200	15807588300	21800	21800	21800	21800	0
330	20241211	154100	15807588300	21800	21800	21800	21800	0
331	20241211	154000	15807588300	21800	21800	21800	21800	0
332	20241211	153900	15807588300	21800	21800	21800	21800	12250
333	20241211	153800	15807588300	21800	21800	21800	21800	0
334	20241211	153700	15807588300	21800	21800	21800	21800	0
335	20241211	153600	15807588300	21800	21800	21800	21800	0
336	20241211	153500	15807588300	21800	21800	21800	21800	0
337	20241211	153400	15807588300	21800	21800	21800	21800	0
338	20241211	153300	15807588300	21800	21800	21800	21800	0
339	20241211	153200	15807588300	21800	21800	21800	21800	0
340	20241211	153100	15807588300	21800	21800	21800	21800	0
341	20241211	153000	15807588300	21800	21800	21800	21800	12250
342	20241211	152900	15540538300	21800	21800	21800	21800	0
343	20241211	152800	15540538300	21800	21800	21800	21800	0
344	20241211	152700	15540538300	21800	21800	21800	21800	0
345	20241211	152600	15540538300	21800	21800	21800	21800	0
346	20241211	152500	15540538300	21800	21800	21800	21800	0
347	20241211	152400	15540538300	21800	21800	21800	21800	0
348	20241211	152300	15540538300	21800	21800	21800	21800	0
349	20241211	152200	15540538300	21800	21800	21800	21800	0
350	20241211	152100	15540538300	21800	21800	21800	21800	0
351	20241211	152000	15540538300	21800	21800	21800	21800	0
352	20241211	151900	15540538300	21800	21850	21850	21750	4312
353	20241211	151800	15446480750	21850	21800	21850	21800	397
354	20241211	151700	15437806900	21800	21800	21800	21750	1917
355	20241211	151600	15396021800	21750	21800	21800	21750	1240
356	20241211	151500	15369015250	21750	21750	21800	21750	437
357	20241211	151400	15359496650	21750	21800	21800	21750	426
358	20241211	151300	15350221700	21750	21800	21800	21750	1557
359	20241211	151200	15316292050	21800	21800	21800	21750	283
360	20241211	151100	15310125050	21750	21750	21800	21750	505
361	20241211	151000	15299118700	21750	21700	21800	21700	2108
362	20241211	150900	15253289000	21800	21800	21850	21750	1475
363	20241211	150800	15221184350	21800	21750	21800	21750	817
364	20241211	150700	15203398450	21750	21700	21750	21700	1343
365	20241211	150600	15174223150	21750	21700	21750	21700	518
366	20241211	150500	15162966100	21750	21750	21750	21650	1714
367	20241211	150400	15125772000	21750	21700	21750	21650	864
368	20241211	150300	15107011200	21650	21700	21700	21650	1160
369	20241211	150200	15081844100	21650	21650	21700	21650	371
370	20241211	150100	15073794400	21700	21650	21700	21600	651
371	20241211	150000	15059698450	21650	21600	21650	21600	3048
372	20241211	145900	14993834150	21600	21800	21800	21600	10113
373	20241211	145800	14774607200	21750	21800	21850	21750	1531
374	20241211	145700	14741235650	21800	21800	21850	21800	1650
375	20241211	145600	14705265450	21800	21800	21800	21750	1445
376	20241211	145500	14673808250	21750	21800	21900	21750	9778
377	20241211	145400	14460660150	21800	21950	21950	21750	12599
378	20241211	145300	14185811650	21900	21850	21950	21800	10583
379	20241211	145200	13954332300	21850	21550	22300	21500	32033
380	20241211	145100	13252686700	21550	21450	21550	21450	906
381	20241211	145000	13233238150	21500	21600	21650	21500	5503
382	20241211	144900	13114725050	21600	21650	21700	21600	2837
383	20241211	144800	13053333550	21650	21650	21650	21600	337
384	20241211	144700	13046049700	21650	21600	21650	21600	445
385	20241211	144600	13036422100	21600	21600	21600	21550	1216
386	20241211	144500	13010156950	21600	21600	21600	21550	560
387	20241211	144400	12998076750	21600	21600	21600	21550	143
388	20241211	144300	12994993050	21600	21550	21600	21550	245
389	20241211	144200	12989702100	21600	21550	21600	21550	3033
390	20241211	144100	12924337700	21600	21600	21600	21550	1901
391	20241211	144000	12883331100	21600	21600	21600	21550	1606
392	20241211	143900	12848678400	21550	21600	21650	21550	2262
393	20241211	143800	12799852950	21700	21700	21800	21600	4262
394	20241211	143700	12707442050	21700	21750	21800	21700	1731
395	20241211	143600	12669796950	21800	21850	21850	21800	1413
396	20241211	143500	12638992200	21850	21800	21850	21750	1003
397	20241211	143400	12617129000	21800	21750	21800	21750	752
398	20241211	143300	12600738150	21750	21750	21800	21750	364
399	20241211	143200	12592817750	21750	21800	21800	21750	717
400	20241211	143100	12577222150	21800	21850	21900	21750	2277
401	20241211	143000	12527573850	21850	21900	21900	21800	3444
402	20241211	142900	12452329550	21900	21850	21950	21850	1193
403	20241211	142800	12426208450	21900	21850	22200	21850	7247
404	20241211	142700	12266312500	21850	21850	21900	21800	876
405	20241211	142600	12247176150	21850	21900	21900	21850	329
406	20241211	142500	12239983750	21850	21900	22000	21850	2286
407	20241211	142400	12189872150	21900	22050	22100	21850	3747
408	20241211	142300	12107632350	22100	22100	22100	22050	584
409	20241211	142200	12094750000	22100	22050	22100	22050	339
410	20241211	142100	12087259150	22100	22100	22150	22050	1192
411	20241211	142000	12060888900	22100	22150	22200	22100	1250
412	20241211	141900	12033205150	22150	22050	22200	22050	3555
413	20241211	141800	11954561150	22050	22100	22100	22050	749
414	20241211	141700	11938034950	22100	22100	22100	22050	862
415	20241211	141600	11919002750	22100	22050	22100	22050	808
416	20241211	141500	11901175250	22100	22100	22150	22000	3258
417	20241211	141400	11829161750	22100	22150	22150	22050	2942
418	20241211	141300	11764051950	22150	22100	22150	22050	2651
419	20241211	141200	11705464150	22100	22050	22100	21950	2300
420	20241211	141100	11654771650	22050	22000	22050	21950	1290
421	20241211	141000	11626344000	22000	21950	22050	21950	2502
422	20241211	140900	11571276750	21950	21900	21950	21900	489
423	20241211	140800	11560544400	21900	21950	21950	21900	248
424	20241211	140700	11555110000	21900	22000	22000	21900	851
425	20241211	140600	11536429500	21950	22000	22000	21950	53
426	20241211	140500	11535263550	21950	21950	22000	21900	1168
427	20241211	140400	11509596350	21950	21900	21950	21900	380
428	20241211	140300	11501265650	21950	21950	21950	21900	112
429	20241211	140200	11498807350	21950	21950	21950	21950	655
430	20241211	140100	11484430100	21950	21950	21950	21950	177
431	20241211	140000	11480544950	21900	21950	21950	21900	858
432	20241211	135900	11461712100	21950	21900	21950	21900	307
433	20241211	135800	11454984900	21900	21900	21950	21900	851
434	20241211	135700	11436347350	21950	21900	21950	21900	563
435	20241211	135600	11424017000	21850	21850	21900	21850	54
436	20241211	135500	11422836450	21900	21850	21950	21850	946
437	20241211	135400	11402114300	21850	21850	21850	21850	763
438	20241211	135300	11385442750	21850	21900	21900	21850	316
439	20241211	135200	11378536450	21850	21850	21900	21850	133
440	20241211	135100	11375625600	21850	21900	21900	21850	9
441	20241211	135000	11375428550	21850	21850	21950	21850	996
442	20241211	134900	11353599650	21850	21850	21850	21800	185
443	20241211	134800	11349559000	21850	21850	21850	21800	556
444	20241211	134700	11337412700	21800	21850	21850	21800	228
445	20241211	134600	11332439450	21850	21800	21850	21800	1383
446	20241211	134500	11302286150	21850	21950	21950	21850	2117
447	20241211	134400	11255942000	21950	21950	21950	21850	544
448	20241211	134300	11244027250	21900	21950	21950	21900	76
449	20241211	134200	11242361500	21900	22000	22000	21900	303
450	20241211	134100	11235709550	22000	22000	22000	21900	131
451	20241211	134000	11232837400	21950	21950	22050	21950	1198
452	20241211	133900	11206466350	21950	21950	21950	21950	186
453	20241211	133800	11202383650	22000	22000	22050	21950	372
454	20241211	133700	11194199750	21950	22000	22000	21950	316
455	20241211	133600	11187248150	22000	22000	22000	21950	46
456	20241211	133500	11186236600	22000	21950	22000	21950	1094
457	20241211	133400	11162196950	21950	21950	21950	21950	83
458	20241211	133300	11160375100	21900	21900	21900	21850	186
459	20241211	133200	11156305200	21950	21950	21950	21900	103
460	20241211	133100	11154044600	21950	22000	22000	21900	45
461	20241211	133000	11153057050	22000	21850	22050	21850	958
462	20241211	132900	11132034200	21850	21850	21900	21800	290
463	20241211	132800	11125703150	21850	21900	21950	21850	1356
464	20241211	132700	11096015650	21950	21950	21950	21950	29
465	20241211	132600	11095379100	21950	22000	22000	21900	71
466	20241211	132500	11093817950	22000	21950	22050	21950	1339
467	20241211	132400	11064337250	21900	21950	22000	21900	1026
468	20241211	132300	11041865350	21950	22000	22050	21950	1757
469	20241211	132200	11003264150	22000	22050	22050	22000	968
470	20241211	132100	10981967500	22050	22050	22100	22000	292
471	20241211	132000	10975541000	22050	22050	22100	22050	2154
472	20241211	131900	10928004150	22050	22100	22100	22050	722
473	20241211	131800	10912083050	22100	22050	22100	22050	1217
474	20241211	131700	10885227050	22050	22050	22100	22050	571
475	20241211	131600	10872620800	22050	22050	22100	22050	648
476	20241211	131500	10858309350	22050	22050	22100	22050	1046
477	20241211	131400	10835223750	22050	22050	22050	22050	15
478	20241211	131300	10834893000	22000	22000	22050	22000	372
479	20241211	131200	10826700350	22050	22050	22100	22000	385
480	20241211	131100	10818209400	22050	22050	22100	22000	297
481	20241211	131000	10811658350	22000	22000	22100	22000	969
482	20241211	130900	10790270350	22000	22000	22050	22000	174
483	20241211	130800	10786442100	22000	22050	22050	22000	2514
484	20241211	130700	10731089050	22050	22000	22050	22000	218
485	20241211	130600	10726284650	22000	21950	22000	21950	1891
486	20241211	130500	10684716200	21950	22000	22000	21950	1367
487	20241211	130400	10654650400	21950	22000	22000	21950	45
488	20241211	130300	10653660750	22000	21950	22000	21950	1070
489	20241211	130200	10630171500	22000	21950	22050	21950	251
490	20241211	130100	10624648900	22000	22000	22000	22000	77
491	20241211	130000	10622954900	22000	21950	22050	21950	1539
492	20241211	125900	10589072400	21950	22000	22000	21950	116
493	20241211	125800	10586520750	22000	22000	22000	21950	143
494	20241211	125700	10583375350	21900	22000	22000	21900	156
495	20241211	125600	10579947100	21950	22000	22000	21900	1335
496	20241211	125500	10550623500	22000	21900	22000	21900	1800
497	20241211	125400	10511135900	21850	21900	21900	21850	113
498	20241211	125300	10508664050	21900	21900	21900	21850	270
499	20241211	125200	10502762050	21900	21900	21900	21850	561
500	20241211	125100	10490501850	21900	21900	21900	21850	132
501	20241211	125000	10487612100	21900	21900	21950	21850	1160
502	20241211	124900	10462203400	21850	21900	21900	21850	143
503	20241211	124800	10459074100	21900	21900	21900	21900	133
504	20241211	124700	10456161400	21900	21900	21950	21850	109
505	20241211	124600	10453774550	21850	21900	21900	21850	48
506	20241211	124500	10452723600	21900	21800	21900	21800	857
507	20241211	124400	10433982900	21750	21800	21800	21750	159
508	20241211	124300	10430520850	21750	21750	21800	21750	89
509	20241211	124200	10428581450	21750	21850	21850	21750	268
510	20241211	124100	10422738850	21850	21850	21950	21800	130
511	20241211	124000	10419903250	21850	21850	21950	21800	1045
512	20241211	123900	10397069350	21800	21800	21900	21800	316
513	20241211	123800	10390171550	21800	21900	21900	21800	1245
514	20241211	123700	10363008300	21900	21900	21900	21850	104
515	20241211	123600	10360731050	21800	21900	21900	21800	2159
516	20241211	123500	10313589100	21950	21950	21950	21900	1884
517	20241211	123400	10272254400	21950	21900	21950	21900	89
518	20241211	123300	10270301400	21900	21950	21950	21900	104
519	20241211	123200	10268023100	21950	21950	22000	21900	147
520	20241211	123100	10264796150	22000	22000	22000	21950	77
521	20241211	123000	10263104450	22000	22000	22050	21950	1124
522	20241211	122900	10238376250	21950	21950	22050	21900	360
523	20241211	122800	10230480700	22050	21950	22050	21950	1250
524	20241211	122700	10203000850	21950	21950	22050	21950	525
525	20241211	122600	10191476600	21950	21850	21950	21850	8
526	20241211	122500	10191301200	21850	21950	22050	21850	2023
527	20241211	122400	10146951450	21950	21900	21950	21900	116
528	20241211	122300	10144407800	21950	21950	21950	21900	19
529	20241211	122200	10143991150	21950	21950	21950	21900	143
530	20241211	122100	10140854650	21900	21950	21950	21900	66
531	20241211	122000	10139408550	21900	21900	22050	21900	1367
532	20241211	121900	10109358550	21900	21900	21900	21900	27
533	20241211	121800	10108767250	21850	21850	21850	21800	1077
534	20241211	121700	10085234900	21850	21850	21850	21800	624
535	20241211	121600	10071607050	21900	21900	21900	21850	93
536	20241211	121500	10069571050	21900	21950	22050	21900	1797
537	20241211	121400	10030111700	21950	21950	21950	21900	52
538	20241211	121300	10028970350	21900	21950	22000	21900	2345
539	20241211	121200	9977386850	21950	21900	22000	21900	417
540	20241211	121100	9968226800	21950	21950	21950	21950	232
541	20241211	121000	9963134400	21900	21850	21950	21850	953
542	20241211	120900	9942255300	21800	21850	21900	21800	813
543	20241211	120800	9924492400	21850	21900	21900	21850	120
544	20241211	120700	9921867500	21900	21850	21900	21850	42
545	20241211	120600	9920948550	21850	21900	21900	21850	314
546	20241211	120500	9914087200	21900	21850	21950	21800	1319
547	20241211	120400	9885192250	21800	21900	21900	21800	1091
548	20241211	120300	9861344950	21900	21900	21900	21900	186
549	20241211	120200	9857271550	21900	21850	21900	21850	113
550	20241211	120100	9854797350	21850	21900	21900	21850	72
551	20241211	120000	9853220600	21850	21900	22000	21800	1617
552	20241211	115900	9817808400	21800	21850	21850	21800	142
553	20241211	115800	9814706800	21850	21850	21850	21800	182
554	20241211	115700	9810732350	21850	21850	21850	21800	130
555	20241211	115600	9807894150	21800	21900	21900	21800	656
556	20241211	115500	9793585500	21900	21850	21950	21800	782
557	20241211	115400	9776468750	21800	21850	21850	21800	120
558	20241211	115300	9773851500	21850	21900	21900	21800	280
559	20241211	115200	9767739450	21900	21850	21900	21850	114
560	20241211	115100	9765247850	21850	21900	21900	21850	3063
561	20241211	115000	9698260050	21950	21900	22000	21850	1146
562	20241211	114900	9673113300	21900	21900	21900	21850	182
563	20241211	114800	9669127600	21900	21900	21900	21850	691
564	20241211	114700	9653997250	21900	21800	21900	21800	1017
565	20241211	114600	9631785350	21800	21850	21850	21800	159
566	20241211	114500	9628315350	21800	21750	21850	21750	1057
567	20241211	114400	9605266450	21750	21750	21800	21700	315
568	20241211	114300	9598419750	21750	21800	21800	21750	53
569	20241211	114200	9597266950	21750	21800	21800	21750	464
570	20241211	114100	9587173200	21800	21750	21800	21750	454
571	20241211	114000	9577295900	21800	21800	21850	21800	1014
572	20241211	113900	9555184150	21750	21800	21800	21750	1186
573	20241211	113800	9529383300	21800	21800	21850	21800	710
574	20241211	113700	9513904800	21800	21850	21850	21750	846
575	20241211	113600	9495466650	21850	21850	21850	21800	2464
576	20241211	113500	9441746950	21800	21700	21850	21700	1061
577	20241211	113400	9418609850	21750	21700	21750	21600	555
578	20241211	113300	9406563750	21700	21750	21750	21700	418
579	20241211	113200	9397493100	21700	21800	21800	21700	231
580	20241211	113100	9392470550	21800	21800	21800	21800	38
581	20241211	113000	9391642150	21700	21750	21900	21700	1146
582	20241211	112900	9366662750	21750	21700	21800	21650	3625
583	20241211	112800	9287839400	21700	21500	21700	21500	2279
584	20241211	112700	9238641850	21500	21550	21550	21450	366
585	20241211	112600	9230761200	21500	21450	21550	21400	467
586	20241211	112500	9220725000	21450	21450	21500	21400	829
587	20241211	112400	9202904200	21450	21350	21450	21350	940
588	20241211	112300	9182816550	21350	21450	21500	21350	218
589	20241211	112200	9178145000	21450	21450	21500	21450	980
590	20241211	112100	9157113900	21350	21300	21450	21300	1206
591	20241211	112000	9131292500	21300	21300	21400	21300	1654
592	20241211	111900	9095955800	21300	21300	21350	21300	509
593	20241211	111800	9085112900	21300	21350	21350	21250	3997
594	20241211	111700	8999949300	21350	21400	21450	21350	3363
595	20241211	111600	8928064750	21450	21450	21500	21400	359
596	20241211	111500	8920364700	21500	21450	21550	21450	887
597	20241211	111400	8901269900	21400	21450	21550	21400	1726
598	20241211	111300	8864201750	21400	21400	21500	21400	2142
599	20241211	111200	8818302550	21500	21450	21500	21400	2848
600	20241211	111100	8757219000	21450	21500	21550	21450	2309
601	20241211	111000	8707577700	21550	21600	21650	21550	3058
602	20241211	110900	8641587150	21550	21650	21650	21550	220
603	20241211	110800	8636839650	21650	21650	21650	21600	438
604	20241211	110700	8627370850	21600	21650	21650	21600	202
605	20241211	110600	8623003750	21650	21650	21650	21600	94
606	20241211	110500	8620969900	21600	21600	21650	21550	1089
607	20241211	110400	8597410750	21600	21600	21650	21550	337
608	20241211	110300	8590137250	21600	21650	21650	21600	422
609	20241211	110200	8581005500	21650	21550	21650	21550	33
610	20241211	110100	8580292500	21600	21650	21650	21550	41
611	20241211	110000	8579406950	21550	21600	21600	21550	978
612	20241211	105900	8558291050	21550	21600	21650	21550	1439
613	20241211	105800	8527195450	21600	21600	21600	21550	1598
614	20241211	105700	8492679150	21550	21600	21650	21550	3104
615	20241211	105600	8425709800	21600	21600	21600	21550	909
616	20241211	105500	8406094750	21600	21600	21650	21550	884
617	20241211	105400	8386992100	21550	21650	21650	21550	1466
618	20241211	105300	8355374650	21650	21550	21650	21550	998
619	20241211	105200	8333828000	21550	21550	21600	21550	1008
620	20241211	105100	8312091550	21550	21650	21650	21550	485
621	20241211	105000	8301619150	21650	21650	21750	21600	3224
622	20241211	104900	8231880300	21650	21750	21750	21600	1757
623	20241211	104800	8193806200	21700	21700	21750	21650	1537
624	20241211	104700	8160451750	21700	21650	21700	21550	1925
625	20241211	104600	8118788200	21650	21550	21650	21500	1351
626	20241211	104500	8089615400	21550	21500	21650	21400	7693
627	20241211	104400	7924358950	21500	21600	21650	21500	11449
628	20241211	104300	7677487750	21650	21700	21750	21600	5991
629	20241211	104200	7547732650	21700	21850	21850	21700	9171
630	20241211	104100	7347886800	21900	21900	21900	21850	870
631	20241211	104000	7328845900	21950	21950	22000	21900	752
632	20241211	103900	7312339650	21900	21900	21950	21900	541
633	20241211	103800	7300489050	21900	21900	21900	21900	406
634	20241211	103700	7291597650	21900	21900	21950	21900	187
635	20241211	103600	7287501100	21900	21900	21950	21900	349
636	20241211	103500	7279853050	21900	21900	22000	21850	922
637	20241211	103400	7259612650	21900	21850	21900	21800	525
638	20241211	103300	7248131350	21850	21850	21900	21800	2389
639	20241211	103200	7195936550	21900	21950	21950	21900	3150
640	20241211	103100	7126941800	22000	22000	22050	21950	762
641	20241211	103000	7110202000	21950	21950	22050	21950	1351
642	20241211	102900	7080480500	21950	21950	21950	21900	1572
643	20241211	102800	7046010850	21950	22000	22000	21950	1792
644	20241211	102700	7006641950	21950	21950	22000	21950	893
645	20241211	102600	6987035000	22000	22000	22050	21950	1511
646	20241211	102500	6953790750	22000	22100	22150	22000	1092
647	20241211	102400	6929680950	22050	22100	22150	22050	1437
648	20241211	102300	6897986800	22100	22150	22150	22100	2849
649	20241211	102200	6835017400	22150	22150	22200	22150	450
650	20241211	102100	6825046350	22150	22200	22200	22150	82
651	20241211	102000	6823229150	22200	22150	22250	22150	811
652	20241211	101900	6805202150	22150	22150	22200	22150	380
653	20241211	101800	6796784400	22200	22150	22200	22150	642
654	20241211	101700	6782543950	22150	22200	22200	22100	1786
655	20241211	101600	6743029700	22150	22200	22250	22150	1291
656	20241211	101500	6714400950	22200	22150	22200	22150	1165
657	20241211	101400	6688546150	22150	22100	22150	22100	187
658	20241211	101300	6684410850	22100	22100	22100	22050	785
659	20241211	101200	6667068900	22100	22150	22150	22100	807
660	20241211	101100	6649229800	22150	22100	22150	22100	1272
661	20241211	101000	6621058650	22100	22150	22150	22100	883
662	20241211	100900	6601502850	22100	22050	22100	22050	170
663	20241211	100800	6597751300	22050	22150	22150	22050	2677
664	20241211	100700	6538672300	22150	22150	22200	22100	643
665	20241211	100600	6524440000	22100	22050	22150	22050	1914
666	20241211	100500	6482142050	22050	22050	22100	22050	1673
667	20241211	100400	6445200400	22000	22050	22050	22000	1569
668	20241211	100300	6410618700	22050	22100	22100	22050	1707
669	20241211	100200	6372931450	22100	22050	22150	22050	833
670	20241211	100100	6354531500	22100	22200	22200	22100	5594
671	20241211	100000	6230698300	22250	22150	22300	22100	1071
672	20241211	095900	6206890300	22100	22250	22250	22100	5821
673	20241211	095800	6077885650	22250	22250	22300	22250	631
674	20241211	095700	6063841550	22250	22350	22400	22250	1423
675	20241211	095600	6032048550	22400	22350	22450	22350	2575
676	20241211	095500	5974347250	22350	22250	22400	22250	2285
677	20241211	095400	5923319350	22300	22250	22350	22250	1156
678	20241211	095300	5897539200	22250	22200	22300	22200	732
679	20241211	095200	5881256200	22250	22250	22300	22200	1045
680	20241211	095100	5858028300	22250	22250	22250	22200	533
681	20241211	095000	5846188550	22250	22200	22350	22200	5828
682	20241211	094900	5716492850	22150	22100	22200	22100	1270
683	20241211	094800	5688378450	22150	22100	22200	22100	558
684	20241211	094700	5676026200	22100	22100	22200	22100	883
685	20241211	094600	5656475900	22150	22150	22150	22100	773
686	20241211	094500	5639384550	22150	22200	22200	22050	1028
687	20241211	094400	5616580350	22050	22000	22200	22000	2827
688	20241211	094300	5554005450	22050	22100	22100	22000	1536
689	20241211	094200	5520189200	22000	21950	22100	21950	864
690	20241211	094100	5501169400	21950	22100	22100	21950	1017
691	20241211	094000	5478754500	22100	21900	22150	21900	1644
692	20241211	093900	5442459250	21900	22000	22150	21900	4286
693	20241211	093800	5348253000	22050	22050	22050	21950	2997
694	20241211	093700	5282307100	22000	22000	22050	21950	3954
695	20241211	093600	5195335550	22000	22150	22150	22000	2067
696	20241211	093500	5149722350	22150	22100	22200	22100	1244
697	20241211	093400	5122149400	22100	22250	22250	22100	2310
698	20241211	093300	5071009200	22250	22250	22300	22200	2839
699	20241211	093200	5007916800	22300	22250	22350	22200	1726
700	20241211	093100	4969451100	22300	22350	22450	22250	1984
701	20241211	093000	4925093400	22400	22250	22500	22200	4579
702	20241211	092900	4822880800	22300	22200	22450	22150	4419
703	20241211	092800	4724370250	22200	22200	22300	22150	2353
704	20241211	092700	4672142150	22300	22400	22450	22250	3910
705	20241211	092600	4584965250	22400	22550	22550	22350	7714
706	20241211	092500	4411830300	22550	22450	22600	22400	2607
707	20241211	092400	4353163600	22400	22500	22600	22400	5088
708	20241211	092300	4238843050	22550	22700	22750	22500	11482
709	20241211	092200	3978961400	22700	22350	22700	22300	20833
710	20241211	092100	3510116950	22300	22400	22400	22200	1907
711	20241211	092000	3467472050	22400	21900	22400	21900	9176
712	20241211	091900	3264105450	21950	22050	22100	21950	6974
713	20241211	091800	3110743700	22000	22050	22150	22000	3299
714	20241211	091700	3038064600	22100	22050	22100	22050	1599
715	20241211	091600	3002768950	22050	22150	22200	22000	5336
716	20241211	091500	2884907950	22100	22150	22250	22100	5740
717	20241211	091400	2757709950	22150	22050	22150	22000	1707
718	20241211	091300	2720008650	22000	22100	22100	22000	3521
719	20241211	091200	2642355950	22100	22250	22350	22050	10769
720	20241211	091100	2403083200	22250	22200	22250	22200	2970
721	20241211	091000	2337074200	22200	22000	22250	22000	4527
722	20241211	090900	2237047750	22000	22000	22150	21950	5830
723	20241211	090800	2108679950	22050	22100	22200	22000	4861
724	20241211	090700	2001404950	22100	22100	22150	22000	3173
725	20241211	090600	1931285100	22100	21800	22100	21800	5780
726	20241211	090500	1804278850	21800	21800	22000	21750	7577
727	20241211	090400	1638668200	21900	21950	22000	21800	7072
728	20241211	090300	1483305550	21950	21600	22000	21550	9236
729	20241211	090200	1282508850	21600	21650	21800	21600	7472
730	20241211	090100	1120575450	21650	22250	22250	21650	28239
731	20241211	090000	500006600	22250	22100	22350	22000	22545