KissMeData/338220/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212300	2688552750	24200	24200	24200	24200	2649
3	20241223	212200	2688552750	24200	24200	24200	24200	0
4	20241223	212100	2688552750	24200	24200	24200	24200	0
5	20241223	212000	2688552750	24200	24200	24200	24200	0
6	20241223	211900	2688552750	24200	24200	24200	24200	0
7	20241223	211800	2688552750	24200	24200	24200	24200	0
8	20241223	211700	2688552750	24200	24200	24200	24200	0
9	20241223	211600	2688552750	24200	24200	24200	24200	0
10	20241223	211500	2688552750	24200	24200	24200	24200	0
11	20241223	211400	2688552750	24200	24200	24200	24200	0
12	20241223	211300	2688552750	24200	24200	24200	24200	0
13	20241223	211200	2688552750	24200	24200	24200	24200	0
14	20241223	211100	2688552750	24200	24200	24200	24200	0
15	20241223	211000	2688552750	24200	24200	24200	24200	0
16	20241223	210900	2688552750	24200	24200	24200	24200	0
17	20241223	210800	2688552750	24200	24200	24200	24200	0
18	20241223	210700	2688552750	24200	24200	24200	24200	0
19	20241223	210600	2688552750	24200	24200	24200	24200	0
20	20241223	210500	2688552750	24200	24200	24200	24200	0
21	20241223	210400	2688552750	24200	24200	24200	24200	0
22	20241223	210300	2688552750	24200	24200	24200	24200	0
23	20241223	210200	2688552750	24200	24200	24200	24200	0
24	20241223	210100	2688552750	24200	24200	24200	24200	0
25	20241223	210000	2688552750	24200	24200	24200	24200	0
26	20241223	205900	2688552750	24200	24200	24200	24200	0
27	20241223	205800	2688552750	24200	24200	24200	24200	0
28	20241223	205700	2688552750	24200	24200	24200	24200	0
29	20241223	205600	2688552750	24200	24200	24200	24200	0
30	20241223	205500	2688552750	24200	24200	24200	24200	0
31	20241223	205400	2688552750	24200	24200	24200	24200	0
32	20241223	205300	2688552750	24200	24200	24200	24200	2649
33	20241223	205200	2688552750	24200	24200	24200	24200	0
34	20241223	205100	2688552750	24200	24200	24200	24200	0
35	20241223	205000	2688552750	24200	24200	24200	24200	0
36	20241223	204900	2688552750	24200	24200	24200	24200	0
37	20241223	204800	2688552750	24200	24200	24200	24200	0
38	20241223	204700	2688552750	24200	24200	24200	24200	0
39	20241223	204600	2688552750	24200	24200	24200	24200	0
40	20241223	204500	2688552750	24200	24200	24200	24200	0
41	20241223	204400	2688552750	24200	24200	24200	24200	0
42	20241223	204300	2688552750	24200	24200	24200	24200	0
43	20241223	204200	2688552750	24200	24200	24200	24200	0
44	20241223	204100	2688552750	24200	24200	24200	24200	0
45	20241223	204000	2688552750	24200	24200	24200	24200	0
46	20241223	203900	2688552750	24200	24200	24200	24200	0
47	20241223	203800	2688552750	24200	24200	24200	24200	0
48	20241223	203700	2688552750	24200	24200	24200	24200	0
49	20241223	203600	2688552750	24200	24200	24200	24200	0
50	20241223	203500	2688552750	24200	24200	24200	24200	0
51	20241223	203400	2688552750	24200	24200	24200	24200	0
52	20241223	203300	2688552750	24200	24200	24200	24200	0
53	20241223	203200	2688552750	24200	24200	24200	24200	0
54	20241223	203100	2688552750	24200	24200	24200	24200	0
55	20241223	203000	2688552750	24200	24200	24200	24200	0
56	20241223	202900	2688552750	24200	24200	24200	24200	0
57	20241223	202800	2688552750	24200	24200	24200	24200	0
58	20241223	202700	2688552750	24200	24200	24200	24200	0
59	20241223	202600	2688552750	24200	24200	24200	24200	0
60	20241223	202500	2688552750	24200	24200	24200	24200	0
61	20241223	202400	2688552750	24200	24200	24200	24200	0
62	20241223	202300	2688552750	24200	24200	24200	24200	2649
63	20241223	202200	2688552750	24200	24200	24200	24200	0
64	20241223	202100	2688552750	24200	24200	24200	24200	0
65	20241223	202000	2688552750	24200	24200	24200	24200	0
66	20241223	201900	2688552750	24200	24200	24200	24200	0
67	20241223	201800	2688552750	24200	24200	24200	24200	0
68	20241223	201700	2688552750	24200	24200	24200	24200	0
69	20241223	201600	2688552750	24200	24200	24200	24200	0
70	20241223	201500	2688552750	24200	24200	24200	24200	0
71	20241223	201400	2688552750	24200	24200	24200	24200	0
72	20241223	201300	2688552750	24200	24200	24200	24200	0
73	20241223	201200	2688552750	24200	24200	24200	24200	0
74	20241223	201100	2688552750	24200	24200	24200	24200	0
75	20241223	201000	2688552750	24200	24200	24200	24200	0
76	20241223	200900	2688552750	24200	24200	24200	24200	0
77	20241223	200800	2688552750	24200	24200	24200	24200	0
78	20241223	200700	2688552750	24200	24200	24200	24200	0
79	20241223	200600	2688552750	24200	24200	24200	24200	0
80	20241223	200500	2688552750	24200	24200	24200	24200	0
81	20241223	200400	2688552750	24200	24200	24200	24200	0
82	20241223	200300	2688552750	24200	24200	24200	24200	0
83	20241223	200200	2688552750	24200	24200	24200	24200	0
84	20241223	200100	2688552750	24200	24200	24200	24200	0
85	20241223	200000	2688552750	24200	24200	24200	24200	0
86	20241223	195900	2688552750	24200	24200	24200	24200	0
87	20241223	195800	2688552750	24200	24200	24200	24200	0
88	20241223	195700	2688552750	24200	24200	24200	24200	0
89	20241223	195600	2688552750	24200	24200	24200	24200	0
90	20241223	195500	2688552750	24200	24200	24200	24200	0
91	20241223	195400	2688552750	24200	24200	24200	24200	0
92	20241223	195300	2688552750	24200	24200	24200	24200	2649
93	20241223	195200	2688552750	24200	24200	24200	24200	0
94	20241223	195100	2688552750	24200	24200	24200	24200	0
95	20241223	195000	2688552750	24200	24200	24200	24200	0
96	20241223	194900	2688552750	24200	24200	24200	24200	0
97	20241223	194800	2688552750	24200	24200	24200	24200	0
98	20241223	194700	2688552750	24200	24200	24200	24200	0
99	20241223	194600	2688552750	24200	24200	24200	24200	0
100	20241223	194500	2688552750	24200	24200	24200	24200	0
101	20241223	194400	2688552750	24200	24200	24200	24200	0
102	20241223	194300	2688552750	24200	24200	24200	24200	0
103	20241223	194200	2688552750	24200	24200	24200	24200	0
104	20241223	194100	2688552750	24200	24200	24200	24200	0
105	20241223	194000	2688552750	24200	24200	24200	24200	0
106	20241223	193900	2688552750	24200	24200	24200	24200	0
107	20241223	193800	2688552750	24200	24200	24200	24200	0
108	20241223	193700	2688552750	24200	24200	24200	24200	0
109	20241223	193600	2688552750	24200	24200	24200	24200	0
110	20241223	193500	2688552750	24200	24200	24200	24200	0
111	20241223	193400	2688552750	24200	24200	24200	24200	0
112	20241223	193300	2688552750	24200	24200	24200	24200	0
113	20241223	193200	2688552750	24200	24200	24200	24200	0
114	20241223	193100	2688552750	24200	24200	24200	24200	0
115	20241223	193000	2688552750	24200	24200	24200	24200	0
116	20241223	192900	2688552750	24200	24200	24200	24200	0
117	20241223	192800	2688552750	24200	24200	24200	24200	0
118	20241223	192700	2688552750	24200	24200	24200	24200	0
119	20241223	192600	2688552750	24200	24200	24200	24200	0
120	20241223	192500	2688552750	24200	24200	24200	24200	0
121	20241223	192400	2688552750	24200	24200	24200	24200	0
122	20241223	192300	2688552750	24200	24200	24200	24200	2649
123	20241223	192200	2688552750	24200	24200	24200	24200	0
124	20241223	192100	2688552750	24200	24200	24200	24200	0
125	20241223	192000	2688552750	24200	24200	24200	24200	0
126	20241223	191900	2688552750	24200	24200	24200	24200	0
127	20241223	191800	2688552750	24200	24200	24200	24200	0
128	20241223	191700	2688552750	24200	24200	24200	24200	0
129	20241223	191600	2688552750	24200	24200	24200	24200	0
130	20241223	191500	2688552750	24200	24200	24200	24200	0
131	20241223	191400	2688552750	24200	24200	24200	24200	0
132	20241223	191300	2688552750	24200	24200	24200	24200	0
133	20241223	191200	2688552750	24200	24200	24200	24200	0
134	20241223	191100	2688552750	24200	24200	24200	24200	0
135	20241223	191000	2688552750	24200	24200	24200	24200	0
136	20241223	190900	2688552750	24200	24200	24200	24200	0
137	20241223	190800	2688552750	24200	24200	24200	24200	0
138	20241223	190700	2688552750	24200	24200	24200	24200	0
139	20241223	190600	2688552750	24200	24200	24200	24200	0
140	20241223	190500	2688552750	24200	24200	24200	24200	0
141	20241223	190400	2688552750	24200	24200	24200	24200	0
142	20241223	190300	2688552750	24200	24200	24200	24200	0
143	20241223	190200	2688552750	24200	24200	24200	24200	0
144	20241223	190100	2688552750	24200	24200	24200	24200	0
145	20241223	190000	2688552750	24200	24200	24200	24200	0
146	20241223	185900	2688552750	24200	24200	24200	24200	0
147	20241223	185800	2688552750	24200	24200	24200	24200	0
148	20241223	185700	2688552750	24200	24200	24200	24200	0
149	20241223	185600	2688552750	24200	24200	24200	24200	0
150	20241223	185500	2688552750	24200	24200	24200	24200	0
151	20241223	185400	2688552750	24200	24200	24200	24200	0
152	20241223	185300	2688552750	24200	24200	24200	24200	2649
153	20241223	185200	2688552750	24200	24200	24200	24200	0
154	20241223	185100	2688552750	24200	24200	24200	24200	0
155	20241223	185000	2688552750	24200	24200	24200	24200	0
156	20241223	184900	2688552750	24200	24200	24200	24200	0
157	20241223	184800	2688552750	24200	24200	24200	24200	0
158	20241223	184700	2688552750	24200	24200	24200	24200	0
159	20241223	184600	2688552750	24200	24200	24200	24200	0
160	20241223	184500	2688552750	24200	24200	24200	24200	0
161	20241223	184400	2688552750	24200	24200	24200	24200	0
162	20241223	184300	2688552750	24200	24200	24200	24200	0
163	20241223	184200	2688552750	24200	24200	24200	24200	0
164	20241223	184100	2688552750	24200	24200	24200	24200	0
165	20241223	184000	2688552750	24200	24200	24200	24200	0
166	20241223	183900	2688552750	24200	24200	24200	24200	0
167	20241223	183800	2688552750	24200	24200	24200	24200	0
168	20241223	183700	2688552750	24200	24200	24200	24200	0
169	20241223	183600	2688552750	24200	24200	24200	24200	0
170	20241223	183500	2688552750	24200	24200	24200	24200	0
171	20241223	183400	2688552750	24200	24200	24200	24200	0
172	20241223	183300	2688552750	24200	24200	24200	24200	0
173	20241223	183200	2688552750	24200	24200	24200	24200	0
174	20241223	183100	2688552750	24200	24200	24200	24200	0
175	20241223	183000	2688552750	24200	24200	24200	24200	0
176	20241223	182900	2688552750	24200	24200	24200	24200	0
177	20241223	182800	2688552750	24200	24200	24200	24200	0
178	20241223	182700	2688552750	24200	24200	24200	24200	0
179	20241223	182600	2688552750	24200	24200	24200	24200	0
180	20241223	182500	2688552750	24200	24200	24200	24200	0
181	20241223	182400	2688552750	24200	24200	24200	24200	0
182	20241223	182300	2688552750	24200	24200	24200	24200	2649
183	20241223	182200	2688552750	24200	24200	24200	24200	0
184	20241223	182100	2688552750	24200	24200	24200	24200	0
185	20241223	182000	2688552750	24200	24200	24200	24200	0
186	20241223	181900	2688552750	24200	24200	24200	24200	0
187	20241223	181800	2688552750	24200	24200	24200	24200	0
188	20241223	181700	2688552750	24200	24200	24200	24200	0
189	20241223	181600	2688552750	24200	24200	24200	24200	0
190	20241223	181500	2688552750	24200	24200	24200	24200	0
191	20241223	181400	2688552750	24200	24200	24200	24200	0
192	20241223	181300	2688552750	24200	24200	24200	24200	0
193	20241223	181200	2688552750	24200	24200	24200	24200	0
194	20241223	181100	2688552750	24200	24200	24200	24200	0
195	20241223	181000	2688552750	24200	24200	24200	24200	0
196	20241223	180900	2688552750	24200	24200	24200	24200	0
197	20241223	180800	2688552750	24200	24200	24200	24200	0
198	20241223	180700	2688552750	24200	24200	24200	24200	0
199	20241223	180600	2688552750	24200	24200	24200	24200	0
200	20241223	180500	2688552750	24200	24200	24200	24200	0
201	20241223	180400	2688552750	24200	24200	24200	24200	0
202	20241223	180300	2688552750	24200	24200	24200	24200	0
203	20241223	180200	2688552750	24200	24200	24200	24200	0
204	20241223	180100	2688552750	24200	24200	24200	24200	0
205	20241223	180000	2688552750	24200	24200	24200	24200	0
206	20241223	175900	2688552750	24200	24200	24200	24200	0
207	20241223	175800	2688552750	24200	24200	24200	24200	0
208	20241223	175700	2688552750	24200	24200	24200	24200	0
209	20241223	175600	2688552750	24200	24200	24200	24200	0
210	20241223	175500	2688552750	24200	24200	24200	24200	0
211	20241223	175400	2688552750	24200	24200	24200	24200	0
212	20241223	175300	2688552750	24200	24200	24200	24200	2649
213	20241223	175200	2688552750	24200	24200	24200	24200	0
214	20241223	175100	2688552750	24200	24200	24200	24200	0
215	20241223	175000	2688552750	24200	24200	24200	24200	0
216	20241223	174900	2688552750	24200	24200	24200	24200	0
217	20241223	174800	2688552750	24200	24200	24200	24200	0
218	20241223	174700	2688552750	24200	24200	24200	24200	0
219	20241223	174600	2688552750	24200	24200	24200	24200	0
220	20241223	174500	2688552750	24200	24200	24200	24200	0
221	20241223	174400	2688552750	24200	24200	24200	24200	0
222	20241223	174300	2688552750	24200	24200	24200	24200	0
223	20241223	174200	2688552750	24200	24200	24200	24200	0
224	20241223	174100	2688552750	24200	24200	24200	24200	0
225	20241223	174000	2688552750	24200	24200	24200	24200	0
226	20241223	173900	2688552750	24200	24200	24200	24200	0
227	20241223	173800	2688552750	24200	24200	24200	24200	0
228	20241223	173700	2688552750	24200	24200	24200	24200	0
229	20241223	173600	2688552750	24200	24200	24200	24200	0
230	20241223	173500	2688552750	24200	24200	24200	24200	0
231	20241223	173400	2688552750	24200	24200	24200	24200	0
232	20241223	173300	2688552750	24200	24200	24200	24200	0
233	20241223	173200	2688552750	24200	24200	24200	24200	0
234	20241223	173100	2688552750	24200	24200	24200	24200	0
235	20241223	173000	2688552750	24200	24200	24200	24200	0
236	20241223	172900	2688552750	24200	24200	24200	24200	0
237	20241223	172800	2688552750	24200	24200	24200	24200	0
238	20241223	172700	2688552750	24200	24200	24200	24200	0
239	20241223	172600	2688552750	24200	24200	24200	24200	0
240	20241223	172500	2688552750	24200	24200	24200	24200	0
241	20241223	172400	2688552750	24200	24200	24200	24200	0
242	20241223	172300	2688552750	24200	24200	24200	24200	2649
243	20241223	172200	2688552750	24200	24200	24200	24200	0
244	20241223	172100	2688552750	24200	24200	24200	24200	0
245	20241223	172000	2688552750	24200	24200	24200	24200	0
246	20241223	171900	2688552750	24200	24200	24200	24200	0
247	20241223	171800	2688552750	24200	24200	24200	24200	0
248	20241223	171700	2688552750	24200	24200	24200	24200	0
249	20241223	171600	2688552750	24200	24200	24200	24200	0
250	20241223	171500	2688552750	24200	24200	24200	24200	0
251	20241223	171400	2688552750	24200	24200	24200	24200	0
252	20241223	171300	2688552750	24200	24200	24200	24200	0
253	20241223	171200	2688552750	24200	24200	24200	24200	0
254	20241223	171100	2688552750	24200	24200	24200	24200	0
255	20241223	171000	2688552750	24200	24200	24200	24200	0
256	20241223	170900	2688552750	24200	24200	24200	24200	0
257	20241223	170800	2688552750	24200	24200	24200	24200	0
258	20241223	170700	2688552750	24200	24200	24200	24200	0
259	20241223	170600	2688552750	24200	24200	24200	24200	0
260	20241223	170500	2688552750	24200	24200	24200	24200	0
261	20241223	170400	2688552750	24200	24200	24200	24200	0
262	20241223	170300	2688552750	24200	24200	24200	24200	0
263	20241223	170200	2688552750	24200	24200	24200	24200	0
264	20241223	170100	2688552750	24200	24200	24200	24200	0
265	20241223	170000	2688552750	24200	24200	24200	24200	0
266	20241223	165900	2688552750	24200	24200	24200	24200	0
267	20241223	165800	2688552750	24200	24200	24200	24200	0
268	20241223	165700	2688552750	24200	24200	24200	24200	0
269	20241223	165600	2688552750	24200	24200	24200	24200	0
270	20241223	165500	2688552750	24200	24200	24200	24200	0
271	20241223	165400	2688552750	24200	24200	24200	24200	0
272	20241223	165300	2688552750	24200	24200	24200	24200	2649
273	20241223	165200	2688552750	24200	24200	24200	24200	0
274	20241223	165100	2688552750	24200	24200	24200	24200	0
275	20241223	165000	2688552750	24200	24200	24200	24200	0
276	20241223	164900	2688552750	24200	24200	24200	24200	0
277	20241223	164800	2688552750	24200	24200	24200	24200	0
278	20241223	164700	2688552750	24200	24200	24200	24200	0
279	20241223	164600	2688552750	24200	24200	24200	24200	0
280	20241223	164500	2688552750	24200	24200	24200	24200	0
281	20241223	164400	2688552750	24200	24200	24200	24200	0
282	20241223	164300	2688552750	24200	24200	24200	24200	0
283	20241223	164200	2688552750	24200	24200	24200	24200	0
284	20241223	164100	2688552750	24200	24200	24200	24200	0
285	20241223	164000	2688552750	24200	24200	24200	24200	0
286	20241223	163900	2688552750	24200	24200	24200	24200	0
287	20241223	163800	2688552750	24200	24200	24200	24200	0
288	20241223	163700	2688552750	24200	24200	24200	24200	0
289	20241223	163600	2688552750	24200	24200	24200	24200	0
290	20241223	163500	2688552750	24200	24200	24200	24200	0
291	20241223	163400	2688552750	24200	24200	24200	24200	0
292	20241223	163300	2688552750	24200	24200	24200	24200	0
293	20241223	163200	2688552750	24200	24200	24200	24200	0
294	20241223	163100	2688552750	24200	24200	24200	24200	0
295	20241223	163000	2688552750	24200	24200	24200	24200	0
296	20241223	162900	2688552750	24200	24200	24200	24200	0
297	20241223	162800	2688552750	24200	24200	24200	24200	0
298	20241223	162700	2688552750	24200	24200	24200	24200	0
299	20241223	162600	2688552750	24200	24200	24200	24200	0
300	20241223	162500	2688552750	24200	24200	24200	24200	0
301	20241223	162400	2688552750	24200	24200	24200	24200	0
302	20241223	162300	2688552750	24200	24200	24200	24200	2649
303	20241223	162200	2688552750	24200	24200	24200	24200	0
304	20241223	162100	2688552750	24200	24200	24200	24200	0
305	20241223	162000	2688552750	24200	24200	24200	24200	0
306	20241223	161900	2688552750	24200	24200	24200	24200	0
307	20241223	161800	2688552750	24200	24200	24200	24200	0
308	20241223	161700	2688552750	24200	24200	24200	24200	0
309	20241223	161600	2688552750	24200	24200	24200	24200	0
310	20241223	161500	2688552750	24200	24200	24200	24200	0
311	20241223	161400	2688552750	24200	24200	24200	24200	0
312	20241223	161300	2688552750	24200	24200	24200	24200	0
313	20241223	161200	2688552750	24200	24200	24200	24200	0
314	20241223	161100	2688552750	24200	24200	24200	24200	0
315	20241223	161000	2688552750	24200	24200	24200	24200	0
316	20241223	160900	2688552750	24200	24200	24200	24200	0
317	20241223	160800	2688552750	24200	24200	24200	24200	0
318	20241223	160700	2688552750	24200	24200	24200	24200	0
319	20241223	160600	2688552750	24200	24200	24200	24200	0
320	20241223	160500	2688552750	24200	24200	24200	24200	0
321	20241223	160400	2688552750	24200	24200	24200	24200	0
322	20241223	160300	2688552750	24200	24200	24200	24200	0
323	20241223	160200	2688552750	24200	24200	24200	24200	0
324	20241223	160100	2688552750	24200	24200	24200	24200	0
325	20241223	160000	2688552750	24200	24200	24200	24200	0
326	20241223	155900	2688552750	24200	24200	24200	24200	0
327	20241223	155800	2688552750	24200	24200	24200	24200	0
328	20241223	155700	2688552750	24200	24200	24200	24200	0
329	20241223	155600	2688552750	24200	24200	24200	24200	0
330	20241223	155500	2688552750	24200	24200	24200	24200	0
331	20241223	155400	2688552750	24200	24200	24200	24200	0
332	20241223	155300	2688552750	24200	24200	24200	24200	2649
333	20241223	155200	2688552750	24200	24200	24200	24200	0
334	20241223	155100	2688552750	24200	24200	24200	24200	0
335	20241223	155000	2688552750	24200	24200	24200	24200	0
336	20241223	154900	2688552750	24200	24200	24200	24200	0
337	20241223	154800	2688552750	24200	24200	24200	24200	0
338	20241223	154700	2688552750	24200	24200	24200	24200	0
339	20241223	154600	2688552750	24200	24200	24200	24200	0
340	20241223	154500	2688552750	24200	24200	24200	24200	0
341	20241223	154400	2688552750	24200	24200	24200	24200	0
342	20241223	154300	2688552750	24200	24200	24200	24200	0
343	20241223	154200	2688552750	24200	24200	24200	24200	0
344	20241223	154100	2688552750	24200	24200	24200	24200	0
345	20241223	154000	2688552750	24200	24200	24200	24200	0
346	20241223	153900	2688552750	24200	24200	24200	24200	0
347	20241223	153800	2688552750	24200	24200	24200	24200	0
348	20241223	153700	2688552750	24200	24200	24200	24200	0
349	20241223	153600	2688552750	24200	24200	24200	24200	0
350	20241223	153500	2688552750	24200	24200	24200	24200	0
351	20241223	153400	2688552750	24200	24200	24200	24200	0
352	20241223	153300	2688552750	24200	24200	24200	24200	0
353	20241223	153200	2688552750	24200	24200	24200	24200	0
354	20241223	153100	2688552750	24200	24200	24200	24200	0
355	20241223	153000	2688552750	24200	24200	24200	24200	2649
356	20241223	152900	2624446950	24050	24050	24050	24050	0
357	20241223	152800	2624446950	24050	24050	24050	24050	0
358	20241223	152700	2624446950	24050	24050	24050	24050	0
359	20241223	152600	2624446950	24050	24050	24050	24050	0
360	20241223	152500	2624446950	24050	24050	24050	24050	0
361	20241223	152400	2624446950	24050	24050	24050	24050	0
362	20241223	152300	2624446950	24050	24050	24050	24050	0
363	20241223	152200	2624446950	24050	24050	24050	24050	0
364	20241223	152100	2624446950	24050	24050	24050	24050	0
365	20241223	152000	2624446950	24050	24050	24050	24050	0
366	20241223	151900	2624446950	24050	24100	24100	24050	8
367	20241223	151800	2624254400	24100	24150	24150	24100	1083
368	20241223	151700	2598153600	24150	24100	24150	24100	56
369	20241223	151600	2596802450	24100	24100	24150	24100	235
370	20241223	151500	2591137750	24100	24100	24150	24100	668
371	20241223	151400	2575038300	24100	24100	24100	24100	431
372	20241223	151300	2564651200	24100	24150	24150	24100	137
373	20241223	151200	2561346700	24150	24150	24150	24150	23
374	20241223	151100	2560791250	24100	24150	24150	24100	46
375	20241223	151000	2559681650	24150	24100	24150	24100	485
376	20241223	150900	2547978900	24150	24200	24200	24150	1158
377	20241223	150800	2520013150	24200	24200	24200	24200	12
378	20241223	150700	2519722750	24200	24200	24200	24200	71
379	20241223	150600	2518004550	24150	24150	24150	24150	667
380	20241223	150500	2501896500	24150	24150	24150	24100	27
381	20241223	150400	2501244650	24100	24150	24150	24100	153
382	20241223	150300	2497550850	24150	24100	24150	24100	501
383	20241223	150200	2485476100	24150	24150	24150	24150	479
384	20241223	150100	2473908250	24200	24200	24200	24150	44
385	20241223	150000	2472843950	24200	24150	24200	24150	27
386	20241223	145900	2472191200	24200	24150	24200	24150	24
387	20241223	145800	2471611050	24150	24150	24200	24150	556
388	20241223	145700	2458168850	24200	24150	24200	24100	121
389	20241223	145600	2455246700	24150	24100	24150	24100	16
390	20241223	145500	2454860500	24150	24100	24150	24100	72
391	20241223	145400	2453124750	24100	24150	24150	24100	573
392	20241223	145300	2439310500	24150	24150	24150	24100	924
393	20241223	145200	2417015050	24100	24100	24150	24100	401
394	20241223	145100	2407349600	24100	24100	24150	24050	1985
395	20241223	145000	2359511600	24100	24100	24150	24100	2245
396	20241223	144900	2305397000	24100	24200	24200	24100	1224
397	20241223	144800	2275836900	24200	24150	24200	24150	64
398	20241223	144700	2274288300	24150	24150	24200	24150	34
399	20241223	144600	2273466200	24150	24200	24200	24150	14
400	20241223	144500	2273128000	24200	24250	24250	24200	382
401	20241223	144400	2263882400	24200	24150	24200	24150	121
402	20241223	144300	2260954750	24150	24150	24200	24150	17
403	20241223	144200	2260543700	24200	24150	24200	24100	187
404	20241223	144100	2256031950	24100	24150	24150	24100	54
405	20241223	144000	2254729500	24100	24100	24150	24100	26
406	20241223	143900	2254101800	24100	24150	24150	24100	515
407	20241223	143800	2241672600	24200	24150	24200	24150	81
408	20241223	143700	2239715250	24150	24200	24200	24150	37
409	20241223	143600	2238820400	24150	24200	24200	24150	828
410	20241223	143500	2218783050	24150	24150	24200	24150	98
411	20241223	143400	2216415150	24150	24150	24200	24150	44
412	20241223	143300	2215351000	24150	24200	24200	24150	33
413	20241223	143200	2214553500	24150	24150	24150	24100	339
414	20241223	143100	2206366750	24100	24150	24150	24100	14
415	20241223	143000	2206028850	24100	24200	24200	24100	281
416	20241223	142900	2199251800	24150	24150	24200	24150	19
417	20241223	142800	2198792200	24100	24150	24150	24100	66
418	20241223	142700	2197200650	24150	24150	24150	24100	51
419	20241223	142600	2195971050	24150	24100	24150	24100	230
420	20241223	142500	2190426150	24150	24100	24150	24100	24
421	20241223	142400	2189847200	24150	24150	24150	24100	67
422	20241223	142300	2188230700	24100	24150	24150	24100	52
423	20241223	142200	2186975000	24150	24150	24150	24100	162
424	20241223	142100	2183062800	24150	24100	24150	24100	69
425	20241223	142000	2181397100	24100	24100	24150	24100	260
426	20241223	141900	2175129050	24100	24150	24150	24100	68
427	20241223	141800	2173489050	24150	24150	24150	24150	86
428	20241223	141700	2171412150	24150	24200	24200	24150	69
429	20241223	141600	2169745300	24200	24150	24200	24150	23
430	20241223	141500	2169189050	24150	24100	24150	24100	101
431	20241223	141400	2166753950	24100	24050	24100	24050	587
432	20241223	141300	2152617800	24100	24050	24100	24050	30
433	20241223	141200	2151895000	24050	24050	24050	24000	37
434	20241223	141100	2151006000	24100	24000	24100	24000	539
435	20241223	141000	2138062500	24000	24000	24000	24000	55
436	20241223	140900	2136742500	24000	24000	24000	24000	11
437	20241223	140800	2136478500	24000	24000	24000	24000	122
438	20241223	140700	2133550500	24000	24000	24000	24000	128
439	20241223	140600	2130478500	24000	23950	24000	23950	153
440	20241223	140500	2126813500	24000	23950	24000	23950	771
441	20241223	140400	2108348000	23950	23950	24000	23950	222
442	20241223	140300	2103023200	23950	23900	23950	23900	490
443	20241223	140200	2091288450	23900	23950	23950	23900	1293
444	20241223	140100	2060335600	23950	24000	24000	23950	697
445	20241223	140000	2043622600	24050	24050	24100	24050	998
446	20241223	135900	2019619950	24050	24050	24050	24050	163
447	20241223	135800	2015699800	24000	24050	24100	24000	1672
448	20241223	135700	1975509950	24150	24200	24200	24050	346
449	20241223	135600	1967154550	24200	24150	24200	24150	524
450	20241223	135500	1954474950	24150	24100	24150	24100	28
451	20241223	135400	1953798950	24150	24100	24150	24100	54
452	20241223	135300	1952495500	24100	24150	24150	24100	13
453	20241223	135200	1952181650	24100	24150	24150	24100	16
454	20241223	135100	1951795450	24150	24150	24150	24100	265
455	20241223	135000	1945407750	24100	24100	24100	24100	4
456	20241223	134900	1945311350	24100	24100	24100	24100	17
457	20241223	134800	1944901650	24100	24200	24200	24100	1719
458	20241223	134700	1903422750	24250	24250	24250	24250	12
459	20241223	134600	1903131750	24300	24250	24300	24250	121
460	20241223	134500	1900197450	24250	24250	24300	24250	463
461	20241223	134400	1888968500	24250	24300	24300	24250	115
462	20241223	134300	1886174100	24300	24250	24300	24250	30
463	20241223	134200	1885446050	24300	24300	24300	24250	82
464	20241223	134100	1883456400	24300	24250	24300	24250	96
465	20241223	134000	1881127300	24250	24300	24300	24250	43
466	20241223	133900	1880083100	24300	24300	24350	24250	663
467	20241223	133800	1863971900	24350	24300	24350	24300	1449
468	20241223	133700	1828759200	24300	24200	24300	24200	727
469	20241223	133600	1811129100	24200	24250	24250	24200	201
470	20241223	133500	1806262950	24250	24200	24250	24200	484
471	20241223	133400	1794526950	24200	24150	24200	24150	41
472	20241223	133300	1793535200	24200	24100	24200	24100	3770
473	20241223	133200	1702364650	24050	24050	24050	24050	150
474	20241223	133100	1698757150	24050	24100	24100	24050	11
475	20241223	133000	1698492500	24050	24050	24050	24050	68
476	20241223	132900	1696857100	24050	24100	24100	24050	19
477	20241223	132800	1696399650	24100	24100	24100	24100	2
478	20241223	132700	1696351450	24100	24100	24100	24050	269
479	20241223	132600	1689869000	24100	24100	24100	24100	134
480	20241223	132500	1686639600	24050	24050	24050	24050	81
481	20241223	132400	1684691550	24050	24050	24050	24050	240
482	20241223	132300	1678919550	24000	24000	24000	24000	121
483	20241223	132200	1676015550	24000	24000	24000	24000	1
484	20241223	132100	1675991550	23950	23950	23950	23950	407
485	20241223	132000	1666243900	23950	23950	23950	23950	143
486	20241223	131900	1662819050	24000	24000	24000	24000	10
487	20241223	131800	1662579050	24000	24000	24000	24000	1
488	20241223	131700	1662555050	24000	24000	24000	24000	511
489	20241223	131600	1650291050	24000	24000	24000	24000	125
490	20241223	131500	1647291050	24000	24000	24000	24000	1
491	20241223	131400	1647267050	24000	24000	24000	24000	2
492	20241223	131300	1647219050	24000	24000	24000	24000	601
493	20241223	131200	1632795050	24000	24000	24000	24000	50
494	20241223	131100	1631595050	24000	24000	24000	24000	50
495	20241223	131000	1630395050	24000	23950	24000	23950	381
496	20241223	130900	1621266050	24000	23950	24000	23950	35
497	20241223	130800	1620427600	23950	23950	23950	23950	25
498	20241223	130700	1619828850	24000	24000	24000	24000	40
499	20241223	130600	1618868850	23950	23950	23950	23950	116
500	20241223	130500	1616090650	23950	23950	23950	23950	228
501	20241223	130400	1610630050	23950	24000	24000	23950	142
502	20241223	130300	1607229050	23950	23950	23950	23950	0
503	20241223	130200	1607229050	23950	23950	23950	23950	0
504	20241223	130100	1607229050	23950	23950	23950	23950	49
505	20241223	130000	1606055500	23950	23950	23950	23900	171
506	20241223	125900	1601964200	23950	23950	23950	23950	41
507	20241223	125800	1600982250	23950	23950	23950	23950	120
508	20241223	125700	1598108250	23950	23900	23950	23900	95
509	20241223	125600	1595834800	23900	23900	23900	23900	0
510	20241223	125500	1595834800	23900	23900	23900	23900	80
511	20241223	125400	1593922800	23950	23950	23950	23950	0
512	20241223	125300	1593922800	23950	23950	23950	23950	1
513	20241223	125200	1593898850	23900	23950	23950	23900	131
514	20241223	125100	1590767050	23950	24000	24000	23950	12
515	20241223	125000	1590479150	24000	24000	24000	24000	44
516	20241223	124900	1589423150	24000	24000	24000	24000	75
517	20241223	124800	1587623150	24000	23950	24000	23950	49
518	20241223	124700	1586447350	23950	23950	23950	23950	3
519	20241223	124600	1586375500	23950	23950	24000	23950	313
520	20241223	124500	1578879100	23950	23950	23950	23900	337
521	20241223	124400	1570819450	23900	23950	23950	23900	98
522	20241223	124300	1568474750	23900	23900	23950	23900	1251
523	20241223	124200	1538575600	23900	23950	23950	23900	426
524	20241223	124100	1528393650	23950	23950	23950	23950	0
525	20241223	124000	1528393650	23950	23900	23950	23900	15
526	20241223	123900	1528034900	23950	23950	23950	23950	12
527	20241223	123800	1527747500	23950	24000	24000	23950	307
528	20241223	123700	1520394300	24000	24000	24000	24000	15
529	20241223	123600	1520034300	24000	24000	24000	24000	3
530	20241223	123500	1519962300	24000	24000	24000	24000	14
531	20241223	123400	1519626300	24000	24000	24000	24000	46
532	20241223	123300	1518522300	24000	24000	24000	24000	1
533	20241223	123200	1518498300	24000	24000	24000	24000	10
534	20241223	123100	1518258300	24000	24000	24000	24000	10
535	20241223	123000	1518018300	24000	24000	24000	24000	60
536	20241223	122900	1516578300	24000	24000	24000	24000	1
537	20241223	122800	1516554300	23950	23950	23950	23950	73
538	20241223	122700	1514805950	23950	23950	23950	23950	26
539	20241223	122600	1514183250	23950	23950	23950	23950	213
540	20241223	122500	1509081900	23950	23950	23950	23950	11
541	20241223	122400	1508818450	23950	23950	23950	23950	159
542	20241223	122300	1505010400	23950	23950	23950	23950	127
543	20241223	122200	1501968750	23950	23950	23950	23900	54
544	20241223	122100	1500677050	23950	23950	23950	23950	326
545	20241223	122000	1492869350	23950	23950	23950	23950	288
546	20241223	121900	1485971750	23950	23950	23950	23950	109
547	20241223	121800	1483361200	23950	23950	23950	23900	184
548	20241223	121700	1478954450	23950	23950	23950	23950	47
549	20241223	121600	1477828800	23950	23950	23950	23950	10
550	20241223	121500	1477589300	23950	23950	24000	23900	223
551	20241223	121400	1472255100	24000	24000	24000	24000	0
552	20241223	121300	1472255100	24000	24000	24000	24000	35
553	20241223	121200	1471415100	23950	23950	23950	23950	1
554	20241223	121100	1471391150	23950	23950	23950	23950	280
555	20241223	121000	1464685150	23950	23950	23950	23950	40
556	20241223	120900	1463727150	24000	24000	24000	24000	5
557	20241223	120800	1463607150	23950	23950	23950	23950	0
558	20241223	120700	1463607150	23950	23950	23950	23950	5
559	20241223	120600	1463487400	24000	24000	24000	24000	2
560	20241223	120500	1463439400	24000	24000	24000	24000	315
561	20241223	120400	1455879400	23950	23950	23950	23950	300
562	20241223	120300	1448694400	23950	23950	23950	23950	406
563	20241223	120200	1438970700	23900	23900	23900	23900	1384
564	20241223	120100	1405893100	23900	23900	23900	23900	40
565	20241223	120000	1404937100	23900	23850	23900	23850	1025
566	20241223	115900	1380445850	23850	23900	23900	23850	1233
567	20241223	115800	1350978900	23900	23900	23900	23900	44
568	20241223	115700	1349927300	23900	23900	23900	23900	1241
569	20241223	115600	1320267400	23900	23900	23900	23900	1
570	20241223	115500	1320243500	23950	23900	23950	23900	792
571	20241223	115400	1301287600	23900	23950	23950	23900	701
572	20241223	115300	1284533650	23900	23900	23900	23900	100
573	20241223	115200	1282143650	23900	23900	23900	23900	0
574	20241223	115100	1282143650	23900	23900	23900	23900	0
575	20241223	115000	1282143650	23900	23900	23900	23900	140
576	20241223	114900	1278797650	23900	23900	23900	23900	0
577	20241223	114800	1278797650	23900	23900	23900	23900	11
578	20241223	114700	1278534750	23950	23950	23950	23900	1080
579	20241223	114600	1252718750	23950	23900	23950	23900	66
580	20241223	114500	1251138100	23900	23900	23900	23900	52
581	20241223	114400	1249895300	23900	23900	23900	23900	184
582	20241223	114300	1245497700	23900	23900	23900	23900	143
583	20241223	114200	1242080000	23900	23900	23900	23900	41
584	20241223	114100	1241100100	23900	23900	23900	23900	3
585	20241223	114000	1241028400	23900	23900	23900	23900	192
586	20241223	113900	1236439600	23900	23900	23900	23900	57
587	20241223	113800	1235077300	23900	23900	23900	23900	874
588	20241223	113700	1214188700	23900	23900	23900	23900	1
589	20241223	113600	1214164800	23900	23900	23900	23900	0
590	20241223	113500	1214164800	23900	23900	23900	23900	1149
591	20241223	113400	1186703700	23950	23950	23950	23950	13
592	20241223	113300	1186392350	23950	23950	23950	23950	26
593	20241223	113200	1185769650	23950	23900	23950	23900	170
594	20241223	113100	1181698300	23900	23900	23900	23900	501
595	20241223	113000	1169724400	23950	23900	23950	23900	218
596	20241223	112900	1164505800	23950	23950	23950	23950	23
597	20241223	112800	1163954950	23900	23950	23950	23900	1116
598	20241223	112700	1137276750	23950	23950	23950	23950	107
599	20241223	112600	1134714100	23950	23950	23950	23950	29
600	20241223	112500	1134019550	23950	24000	24000	23950	157
601	20241223	112400	1130258750	23950	23950	23950	23950	200
602	20241223	112300	1125468750	24000	24000	24000	24000	17
603	20241223	112200	1125060750	23950	23950	23950	23950	33
604	20241223	112100	1124270400	23950	23950	23950	23950	1
605	20241223	112000	1124246450	23900	24000	24000	23900	1817
606	20241223	111900	1080777000	24000	24000	24000	24000	17
607	20241223	111800	1080369000	23950	23950	23950	23950	0
608	20241223	111700	1080369000	23950	23950	23950	23950	7
609	20241223	111600	1080201350	23950	24000	24000	23950	405
610	20241223	111500	1070481850	24000	24000	24000	24000	32
611	20241223	111400	1069713850	24000	24000	24000	24000	63
612	20241223	111300	1068201850	24050	24000	24050	24000	248
613	20241223	111200	1062248350	24050	24000	24050	24000	211
614	20241223	111100	1057174300	24050	24000	24050	24000	101
615	20241223	111000	1054750100	24000	24000	24000	24000	25
616	20241223	110900	1054150100	24000	24000	24000	24000	409
617	20241223	110800	1044334100	24000	24000	24000	24000	10
618	20241223	110700	1044094100	24000	24050	24050	24000	18
619	20241223	110600	1043662050	24000	24000	24000	24000	17
620	20241223	110500	1043254050	24000	24000	24000	24000	11
621	20241223	110400	1042990050	24000	23950	24000	23950	637
622	20241223	110300	1027717050	24000	24000	24000	24000	4
623	20241223	110200	1027621050	23950	23950	23950	23950	7
624	20241223	110100	1027453400	24000	24000	24000	24000	109
625	20241223	110000	1024837400	24000	24000	24000	24000	101
626	20241223	105900	1022413400	24050	24000	24050	24000	18
627	20241223	105800	1021981350	24000	24000	24000	24000	96
628	20241223	105700	1019677350	24000	24000	24000	24000	332
629	20241223	105600	1011709350	24000	24050	24050	24000	43
630	20241223	105500	1010676100	24000	24000	24000	24000	105
631	20241223	105400	1008156100	24000	24000	24000	24000	47
632	20241223	105300	1007028100	24000	24000	24000	24000	187
633	20241223	105200	1002540100	24000	23950	24000	23950	107
634	20241223	105100	999975300	24000	24000	24000	24000	59
635	20241223	105000	998559300	24000	24000	24000	24000	24
636	20241223	104900	997983300	24000	24000	24000	24000	85
637	20241223	104800	995943300	24000	24000	24000	24000	56
638	20241223	104700	994599300	24000	24000	24000	24000	196
639	20241223	104600	989895300	24050	24050	24100	24050	578
640	20241223	104500	975994350	24050	24050	24050	24050	96
641	20241223	104400	973685550	24050	24050	24050	24050	183
642	20241223	104300	969284400	24050	24000	24050	24000	109
643	20241223	104200	966667400	24000	24000	24000	24000	10
644	20241223	104100	966427400	24000	24050	24050	24000	134
645	20241223	104000	963210950	24050	24050	24050	24000	724
646	20241223	103900	945799250	24050	24100	24100	24050	21
647	20241223	103800	945294050	24100	24100	24150	24100	237
648	20241223	103700	939581350	24100	24100	24100	24100	13
649	20241223	103600	939268050	24050	23950	24050	23950	547
650	20241223	103500	926136600	23950	24000	24000	23950	78
651	20241223	103400	924268350	24000	24000	24000	24000	20
652	20241223	103300	923788350	24000	24000	24000	24000	29
653	20241223	103200	923092350	24000	24050	24050	23950	1061
654	20241223	103100	897673300	24000	24000	24000	24000	19
655	20241223	103000	897217300	24000	24050	24050	24000	102
656	20241223	102900	894768950	24050	24000	24050	24000	33
657	20241223	102800	893976800	24000	24000	24050	24000	28
658	20241223	102700	893304300	24050	24050	24050	24000	50
659	20241223	102600	892103700	24050	24050	24050	24050	6
660	20241223	102500	891959400	24150	24000	24150	24000	227
661	20241223	102400	886487550	24000	24050	24050	24000	34
662	20241223	102300	885670000	24050	24100	24100	24050	74
663	20241223	102200	883888500	24050	24050	24100	23950	557
664	20241223	102100	870516650	24050	24050	24050	24050	20
665	20241223	102000	870035650	24050	24050	24100	24050	58
666	20241223	101900	868639750	24050	24050	24050	24050	20
667	20241223	101800	868158750	24050	24000	24050	24000	365
668	20241223	101700	859381850	24000	24000	24000	24000	18
669	20241223	101600	858949850	24000	24050	24150	24000	1968
670	20241223	101500	811625550	24100	24100	24100	24050	458
671	20241223	101400	800600300	24100	24100	24150	24100	146
672	20241223	101300	797081650	24100	24150	24150	24100	734
673	20241223	101200	779386650	24200	24200	24200	24150	55
674	20241223	101100	778056600	24150	24150	24200	24150	173
675	20241223	101000	773878150	24150	24150	24150	24100	406
676	20241223	100900	764073750	24150	24100	24200	24100	951
677	20241223	100800	741129200	24050	23950	24100	23950	1737
678	20241223	100700	699402900	24000	24000	24000	23950	391
679	20241223	100600	690038250	24000	24000	24000	24000	69
680	20241223	100500	688382250	24000	24000	24000	23950	22
681	20241223	100400	687854350	23950	23950	24000	23950	66
682	20241223	100300	686272100	23950	24000	24000	23950	106
683	20241223	100200	683733300	23950	24000	24000	23950	38
684	20241223	100100	682822800	24000	23950	24000	23950	78
685	20241223	100000	680953100	24000	24000	24000	23950	4
686	20241223	095900	680857150	23950	23950	23950	23950	0
687	20241223	095800	680857150	23950	23950	23950	23950	24
688	20241223	095700	680282350	23950	23950	23950	23950	31
689	20241223	095600	679539900	23950	24000	24000	23950	413
690	20241223	095500	669627950	24000	23950	24000	23950	77
691	20241223	095400	667782750	23900	23900	23900	23900	378
692	20241223	095300	658748550	23900	23950	23950	23900	163
693	20241223	095200	654849650	24050	24050	24050	24000	147
694	20241223	095100	651319300	23900	24000	24000	23900	127
695	20241223	095000	648279650	23950	24150	24150	23950	407
696	20241223	094900	638525000	23950	24000	24100	23950	523
697	20241223	094800	625956900	24000	24100	24100	24000	300
698	20241223	094700	618731950	24100	24050	24100	24050	429
699	20241223	094600	608410150	24050	24000	24050	24000	188
700	20241223	094500	603895250	24000	24000	24050	24000	240
701	20241223	094400	598128050	24000	24000	24050	23950	224
702	20241223	094300	592751700	24050	23950	24050	23950	114
703	20241223	094200	590018550	24000	24000	24000	23950	93
704	20241223	094100	587789500	24000	24000	24050	24000	152
705	20241223	094000	584141450	24000	24050	24050	24000	194
706	20241223	093900	579479600	24000	24000	24000	24000	397
707	20241223	093800	569951600	24000	24050	24050	23900	194
708	20241223	093700	565294200	24050	24050	24050	23950	379
709	20241223	093600	556199450	24050	23950	24050	23850	1352
710	20241223	093500	523723500	23950	23850	23950	23850	234
711	20241223	093400	518138000	23800	23850	24000	23750	766
712	20241223	093300	499922550	23800	23900	23900	23800	1649
713	20241223	093200	460557200	23900	23900	23950	23900	433
714	20241223	093100	450204500	23900	23950	23950	23900	159
715	20241223	093000	446404000	23900	23950	23950	23900	1449
716	20241223	092900	411761600	23950	24000	24000	23950	205
717	20241223	092800	406851250	24000	24000	24000	23950	530
718	20241223	092700	394138800	23950	24000	24000	23950	353
719	20241223	092600	385674550	24000	23900	24000	23900	286
720	20241223	092500	378821000	23900	24000	24000	23900	1023
721	20241223	092400	354320650	24000	24050	24050	24000	178
722	20241223	092300	350047500	24000	24000	24050	24000	1118
723	20241223	092200	323214350	24000	24050	24100	24000	400
724	20241223	092100	313602700	24050	24100	24100	24050	363
725	20241223	092000	304872350	24150	24100	24150	24100	212
726	20241223	091900	299762100	24100	24100	24150	24100	726
727	20241223	091800	282254150	24100	24150	24150	24100	34
728	20241223	091700	281434400	24100	24100	24200	24100	146
729	20241223	091600	277910000	24100	24150	24150	24100	185
730	20241223	091500	273451250	24200	24200	24200	24150	485
731	20241223	091400	261724250	24200	24200	24300	24150	222
732	20241223	091300	256345850	24200	24200	24200	24200	101
733	20241223	091200	253901650	24150	24100	24150	24100	495
734	20241223	091100	241966800	24100	24100	24100	24050	207
735	20241223	091000	236979100	24100	24100	24100	24050	1068
736	20241223	090900	211263400	24100	24100	24100	24100	97
737	20241223	090800	208925700	24100	24100	24150	24100	539
738	20241223	090700	195934750	24100	24200	24200	24100	640
739	20241223	090600	180473450	24150	24300	24400	24150	1713
740	20241223	090500	138921300	24400	24250	24400	24250	1069
741	20241223	090400	112981050	24250	24250	24400	24250	815
742	20241223	090300	93206700	24300	24300	24350	24300	1549
743	20241223	090200	55552350	24350	24200	24350	24200	486
744	20241223	090100	43738900	24200	24300	24300	24150	754
745	20241223	090000	25465350	24300	24250	24300	24250	1050