KissMeData/298380/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211300	12451636000	27150	27150	27150	27150	7721
3	20241223	211200	12451636000	27150	27150	27150	27150	0
4	20241223	211100	12451636000	27150	27150	27150	27150	0
5	20241223	211000	12451636000	27150	27150	27150	27150	0
6	20241223	210900	12451636000	27150	27150	27150	27150	0
7	20241223	210800	12451636000	27150	27150	27150	27150	0
8	20241223	210700	12451636000	27150	27150	27150	27150	0
9	20241223	210600	12451636000	27150	27150	27150	27150	0
10	20241223	210500	12451636000	27150	27150	27150	27150	0
11	20241223	210400	12451636000	27150	27150	27150	27150	0
12	20241223	210300	12451636000	27150	27150	27150	27150	0
13	20241223	210200	12451636000	27150	27150	27150	27150	0
14	20241223	210100	12451636000	27150	27150	27150	27150	0
15	20241223	210000	12451636000	27150	27150	27150	27150	0
16	20241223	205900	12451636000	27150	27150	27150	27150	0
17	20241223	205800	12451636000	27150	27150	27150	27150	0
18	20241223	205700	12451636000	27150	27150	27150	27150	0
19	20241223	205600	12451636000	27150	27150	27150	27150	0
20	20241223	205500	12451636000	27150	27150	27150	27150	0
21	20241223	205400	12451636000	27150	27150	27150	27150	0
22	20241223	205300	12451636000	27150	27150	27150	27150	0
23	20241223	205200	12451636000	27150	27150	27150	27150	0
24	20241223	205100	12451636000	27150	27150	27150	27150	0
25	20241223	205000	12451636000	27150	27150	27150	27150	0
26	20241223	204900	12451636000	27150	27150	27150	27150	0
27	20241223	204800	12451636000	27150	27150	27150	27150	0
28	20241223	204700	12451636000	27150	27150	27150	27150	0
29	20241223	204600	12451636000	27150	27150	27150	27150	0
30	20241223	204500	12451636000	27150	27150	27150	27150	0
31	20241223	204400	12451636000	27150	27150	27150	27150	0
32	20241223	204300	12451636000	27150	27150	27150	27150	7721
33	20241223	204200	12451636000	27150	27150	27150	27150	0
34	20241223	204100	12451636000	27150	27150	27150	27150	0
35	20241223	204000	12451636000	27150	27150	27150	27150	0
36	20241223	203900	12451636000	27150	27150	27150	27150	0
37	20241223	203800	12451636000	27150	27150	27150	27150	0
38	20241223	203700	12451636000	27150	27150	27150	27150	0
39	20241223	203600	12451636000	27150	27150	27150	27150	0
40	20241223	203500	12451636000	27150	27150	27150	27150	0
41	20241223	203400	12451636000	27150	27150	27150	27150	0
42	20241223	203300	12451636000	27150	27150	27150	27150	0
43	20241223	203200	12451636000	27150	27150	27150	27150	0
44	20241223	203100	12451636000	27150	27150	27150	27150	0
45	20241223	203000	12451636000	27150	27150	27150	27150	0
46	20241223	202900	12451636000	27150	27150	27150	27150	0
47	20241223	202800	12451636000	27150	27150	27150	27150	0
48	20241223	202700	12451636000	27150	27150	27150	27150	0
49	20241223	202600	12451636000	27150	27150	27150	27150	0
50	20241223	202500	12451636000	27150	27150	27150	27150	0
51	20241223	202400	12451636000	27150	27150	27150	27150	0
52	20241223	202300	12451636000	27150	27150	27150	27150	0
53	20241223	202200	12451636000	27150	27150	27150	27150	0
54	20241223	202100	12451636000	27150	27150	27150	27150	0
55	20241223	202000	12451636000	27150	27150	27150	27150	0
56	20241223	201900	12451636000	27150	27150	27150	27150	0
57	20241223	201800	12451636000	27150	27150	27150	27150	0
58	20241223	201700	12451636000	27150	27150	27150	27150	0
59	20241223	201600	12451636000	27150	27150	27150	27150	0
60	20241223	201500	12451636000	27150	27150	27150	27150	0
61	20241223	201400	12451636000	27150	27150	27150	27150	0
62	20241223	201300	12451636000	27150	27150	27150	27150	7721
63	20241223	201200	12451636000	27150	27150	27150	27150	0
64	20241223	201100	12451636000	27150	27150	27150	27150	0
65	20241223	201000	12451636000	27150	27150	27150	27150	0
66	20241223	200900	12451636000	27150	27150	27150	27150	0
67	20241223	200800	12451636000	27150	27150	27150	27150	0
68	20241223	200700	12451636000	27150	27150	27150	27150	0
69	20241223	200600	12451636000	27150	27150	27150	27150	0
70	20241223	200500	12451636000	27150	27150	27150	27150	0
71	20241223	200400	12451636000	27150	27150	27150	27150	0
72	20241223	200300	12451636000	27150	27150	27150	27150	0
73	20241223	200200	12451636000	27150	27150	27150	27150	0
74	20241223	200100	12451636000	27150	27150	27150	27150	0
75	20241223	200000	12451636000	27150	27150	27150	27150	0
76	20241223	195900	12451636000	27150	27150	27150	27150	0
77	20241223	195800	12451636000	27150	27150	27150	27150	0
78	20241223	195700	12451636000	27150	27150	27150	27150	0
79	20241223	195600	12451636000	27150	27150	27150	27150	0
80	20241223	195500	12451636000	27150	27150	27150	27150	0
81	20241223	195400	12451636000	27150	27150	27150	27150	0
82	20241223	195300	12451636000	27150	27150	27150	27150	0
83	20241223	195200	12451636000	27150	27150	27150	27150	0
84	20241223	195100	12451636000	27150	27150	27150	27150	0
85	20241223	195000	12451636000	27150	27150	27150	27150	0
86	20241223	194900	12451636000	27150	27150	27150	27150	0
87	20241223	194800	12451636000	27150	27150	27150	27150	0
88	20241223	194700	12451636000	27150	27150	27150	27150	0
89	20241223	194600	12451636000	27150	27150	27150	27150	0
90	20241223	194500	12451636000	27150	27150	27150	27150	0
91	20241223	194400	12451636000	27150	27150	27150	27150	0
92	20241223	194300	12451636000	27150	27150	27150	27150	7721
93	20241223	194200	12451636000	27150	27150	27150	27150	0
94	20241223	194100	12451636000	27150	27150	27150	27150	0
95	20241223	194000	12451636000	27150	27150	27150	27150	0
96	20241223	193900	12451636000	27150	27150	27150	27150	0
97	20241223	193800	12451636000	27150	27150	27150	27150	0
98	20241223	193700	12451636000	27150	27150	27150	27150	0
99	20241223	193600	12451636000	27150	27150	27150	27150	0
100	20241223	193500	12451636000	27150	27150	27150	27150	0
101	20241223	193400	12451636000	27150	27150	27150	27150	0
102	20241223	193300	12451636000	27150	27150	27150	27150	0
103	20241223	193200	12451636000	27150	27150	27150	27150	0
104	20241223	193100	12451636000	27150	27150	27150	27150	0
105	20241223	193000	12451636000	27150	27150	27150	27150	0
106	20241223	192900	12451636000	27150	27150	27150	27150	0
107	20241223	192800	12451636000	27150	27150	27150	27150	0
108	20241223	192700	12451636000	27150	27150	27150	27150	0
109	20241223	192600	12451636000	27150	27150	27150	27150	0
110	20241223	192500	12451636000	27150	27150	27150	27150	0
111	20241223	192400	12451636000	27150	27150	27150	27150	0
112	20241223	192300	12451636000	27150	27150	27150	27150	0
113	20241223	192200	12451636000	27150	27150	27150	27150	0
114	20241223	192100	12451636000	27150	27150	27150	27150	0
115	20241223	192000	12451636000	27150	27150	27150	27150	0
116	20241223	191900	12451636000	27150	27150	27150	27150	0
117	20241223	191800	12451636000	27150	27150	27150	27150	0
118	20241223	191700	12451636000	27150	27150	27150	27150	0
119	20241223	191600	12451636000	27150	27150	27150	27150	0
120	20241223	191500	12451636000	27150	27150	27150	27150	0
121	20241223	191400	12451636000	27150	27150	27150	27150	0
122	20241223	191300	12451636000	27150	27150	27150	27150	7721
123	20241223	191200	12451636000	27150	27150	27150	27150	0
124	20241223	191100	12451636000	27150	27150	27150	27150	0
125	20241223	191000	12451636000	27150	27150	27150	27150	0
126	20241223	190900	12451636000	27150	27150	27150	27150	0
127	20241223	190800	12451636000	27150	27150	27150	27150	0
128	20241223	190700	12451636000	27150	27150	27150	27150	0
129	20241223	190600	12451636000	27150	27150	27150	27150	0
130	20241223	190500	12451636000	27150	27150	27150	27150	0
131	20241223	190400	12451636000	27150	27150	27150	27150	0
132	20241223	190300	12451636000	27150	27150	27150	27150	0
133	20241223	190200	12451636000	27150	27150	27150	27150	0
134	20241223	190100	12451636000	27150	27150	27150	27150	0
135	20241223	190000	12451636000	27150	27150	27150	27150	0
136	20241223	185900	12451636000	27150	27150	27150	27150	0
137	20241223	185800	12451636000	27150	27150	27150	27150	0
138	20241223	185700	12451636000	27150	27150	27150	27150	0
139	20241223	185600	12451636000	27150	27150	27150	27150	0
140	20241223	185500	12451636000	27150	27150	27150	27150	0
141	20241223	185400	12451636000	27150	27150	27150	27150	0
142	20241223	185300	12451636000	27150	27150	27150	27150	0
143	20241223	185200	12451636000	27150	27150	27150	27150	0
144	20241223	185100	12451636000	27150	27150	27150	27150	0
145	20241223	185000	12451636000	27150	27150	27150	27150	0
146	20241223	184900	12451636000	27150	27150	27150	27150	0
147	20241223	184800	12451636000	27150	27150	27150	27150	0
148	20241223	184700	12451636000	27150	27150	27150	27150	0
149	20241223	184600	12451636000	27150	27150	27150	27150	0
150	20241223	184500	12451636000	27150	27150	27150	27150	0
151	20241223	184400	12451636000	27150	27150	27150	27150	0
152	20241223	184300	12451636000	27150	27150	27150	27150	7721
153	20241223	184200	12451636000	27150	27150	27150	27150	0
154	20241223	184100	12451636000	27150	27150	27150	27150	0
155	20241223	184000	12451636000	27150	27150	27150	27150	0
156	20241223	183900	12451636000	27150	27150	27150	27150	0
157	20241223	183800	12451636000	27150	27150	27150	27150	0
158	20241223	183700	12451636000	27150	27150	27150	27150	0
159	20241223	183600	12451636000	27150	27150	27150	27150	0
160	20241223	183500	12451636000	27150	27150	27150	27150	0
161	20241223	183400	12451636000	27150	27150	27150	27150	0
162	20241223	183300	12451636000	27150	27150	27150	27150	0
163	20241223	183200	12451636000	27150	27150	27150	27150	0
164	20241223	183100	12451636000	27150	27150	27150	27150	0
165	20241223	183000	12451636000	27150	27150	27150	27150	0
166	20241223	182900	12451636000	27150	27150	27150	27150	0
167	20241223	182800	12451636000	27150	27150	27150	27150	0
168	20241223	182700	12451636000	27150	27150	27150	27150	0
169	20241223	182600	12451636000	27150	27150	27150	27150	0
170	20241223	182500	12451636000	27150	27150	27150	27150	0
171	20241223	182400	12451636000	27150	27150	27150	27150	0
172	20241223	182300	12451636000	27150	27150	27150	27150	0
173	20241223	182200	12451636000	27150	27150	27150	27150	0
174	20241223	182100	12451636000	27150	27150	27150	27150	0
175	20241223	182000	12451636000	27150	27150	27150	27150	0
176	20241223	181900	12451636000	27150	27150	27150	27150	0
177	20241223	181800	12451636000	27150	27150	27150	27150	0
178	20241223	181700	12451636000	27150	27150	27150	27150	0
179	20241223	181600	12451636000	27150	27150	27150	27150	0
180	20241223	181500	12451636000	27150	27150	27150	27150	0
181	20241223	181400	12451636000	27150	27150	27150	27150	0
182	20241223	181300	12451636000	27150	27150	27150	27150	7721
183	20241223	181200	12451636000	27150	27150	27150	27150	0
184	20241223	181100	12451636000	27150	27150	27150	27150	0
185	20241223	181000	12451636000	27150	27150	27150	27150	0
186	20241223	180900	12451636000	27150	27150	27150	27150	0
187	20241223	180800	12451636000	27150	27150	27150	27150	0
188	20241223	180700	12451636000	27150	27150	27150	27150	0
189	20241223	180600	12451636000	27150	27150	27150	27150	0
190	20241223	180500	12451636000	27150	27150	27150	27150	0
191	20241223	180400	12451636000	27150	27150	27150	27150	0
192	20241223	180300	12451636000	27150	27150	27150	27150	0
193	20241223	180200	12451636000	27150	27150	27150	27150	0
194	20241223	180100	12451636000	27150	27150	27150	27150	0
195	20241223	180000	12451636000	27150	27150	27150	27150	0
196	20241223	175900	12451636000	27150	27150	27150	27150	0
197	20241223	175800	12451636000	27150	27150	27150	27150	0
198	20241223	175700	12451636000	27150	27150	27150	27150	0
199	20241223	175600	12451636000	27150	27150	27150	27150	0
200	20241223	175500	12451636000	27150	27150	27150	27150	0
201	20241223	175400	12451636000	27150	27150	27150	27150	0
202	20241223	175300	12451636000	27150	27150	27150	27150	0
203	20241223	175200	12451636000	27150	27150	27150	27150	0
204	20241223	175100	12451636000	27150	27150	27150	27150	0
205	20241223	175000	12451636000	27150	27150	27150	27150	0
206	20241223	174900	12451636000	27150	27150	27150	27150	0
207	20241223	174800	12451636000	27150	27150	27150	27150	0
208	20241223	174700	12451636000	27150	27150	27150	27150	0
209	20241223	174600	12451636000	27150	27150	27150	27150	0
210	20241223	174500	12451636000	27150	27150	27150	27150	0
211	20241223	174400	12451636000	27150	27150	27150	27150	0
212	20241223	174300	12451636000	27150	27150	27150	27150	7721
213	20241223	174200	12451636000	27150	27150	27150	27150	0
214	20241223	174100	12451636000	27150	27150	27150	27150	0
215	20241223	174000	12451636000	27150	27150	27150	27150	0
216	20241223	173900	12451636000	27150	27150	27150	27150	0
217	20241223	173800	12451636000	27150	27150	27150	27150	0
218	20241223	173700	12451636000	27150	27150	27150	27150	0
219	20241223	173600	12451636000	27150	27150	27150	27150	0
220	20241223	173500	12451636000	27150	27150	27150	27150	0
221	20241223	173400	12451636000	27150	27150	27150	27150	0
222	20241223	173300	12451636000	27150	27150	27150	27150	0
223	20241223	173200	12451636000	27150	27150	27150	27150	0
224	20241223	173100	12451636000	27150	27150	27150	27150	0
225	20241223	173000	12451636000	27150	27150	27150	27150	0
226	20241223	172900	12451636000	27150	27150	27150	27150	0
227	20241223	172800	12451636000	27150	27150	27150	27150	0
228	20241223	172700	12451636000	27150	27150	27150	27150	0
229	20241223	172600	12451636000	27150	27150	27150	27150	0
230	20241223	172500	12451636000	27150	27150	27150	27150	0
231	20241223	172400	12451636000	27150	27150	27150	27150	0
232	20241223	172300	12451636000	27150	27150	27150	27150	0
233	20241223	172200	12451636000	27150	27150	27150	27150	0
234	20241223	172100	12451636000	27150	27150	27150	27150	0
235	20241223	172000	12451636000	27150	27150	27150	27150	0
236	20241223	171900	12451636000	27150	27150	27150	27150	0
237	20241223	171800	12451636000	27150	27150	27150	27150	0
238	20241223	171700	12451636000	27150	27150	27150	27150	0
239	20241223	171600	12451636000	27150	27150	27150	27150	0
240	20241223	171500	12451636000	27150	27150	27150	27150	0
241	20241223	171400	12451636000	27150	27150	27150	27150	0
242	20241223	171300	12451636000	27150	27150	27150	27150	7721
243	20241223	171200	12451636000	27150	27150	27150	27150	0
244	20241223	171100	12451636000	27150	27150	27150	27150	0
245	20241223	171000	12451636000	27150	27150	27150	27150	0
246	20241223	170900	12451636000	27150	27150	27150	27150	0
247	20241223	170800	12451636000	27150	27150	27150	27150	0
248	20241223	170700	12451636000	27150	27150	27150	27150	0
249	20241223	170600	12451636000	27150	27150	27150	27150	0
250	20241223	170500	12451636000	27150	27150	27150	27150	0
251	20241223	170400	12451636000	27150	27150	27150	27150	0
252	20241223	170300	12451636000	27150	27150	27150	27150	0
253	20241223	170200	12451636000	27150	27150	27150	27150	0
254	20241223	170100	12451636000	27150	27150	27150	27150	0
255	20241223	170000	12451636000	27150	27150	27150	27150	0
256	20241223	165900	12451636000	27150	27150	27150	27150	0
257	20241223	165800	12451636000	27150	27150	27150	27150	0
258	20241223	165700	12451636000	27150	27150	27150	27150	0
259	20241223	165600	12451636000	27150	27150	27150	27150	0
260	20241223	165500	12451636000	27150	27150	27150	27150	0
261	20241223	165400	12451636000	27150	27150	27150	27150	0
262	20241223	165300	12451636000	27150	27150	27150	27150	0
263	20241223	165200	12451636000	27150	27150	27150	27150	0
264	20241223	165100	12451636000	27150	27150	27150	27150	0
265	20241223	165000	12451636000	27150	27150	27150	27150	0
266	20241223	164900	12451636000	27150	27150	27150	27150	0
267	20241223	164800	12451636000	27150	27150	27150	27150	0
268	20241223	164700	12451636000	27150	27150	27150	27150	0
269	20241223	164600	12451636000	27150	27150	27150	27150	0
270	20241223	164500	12451636000	27150	27150	27150	27150	0
271	20241223	164400	12451636000	27150	27150	27150	27150	0
272	20241223	164300	12451636000	27150	27150	27150	27150	7721
273	20241223	164200	12451636000	27150	27150	27150	27150	0
274	20241223	164100	12451636000	27150	27150	27150	27150	0
275	20241223	164000	12451636000	27150	27150	27150	27150	0
276	20241223	163900	12451636000	27150	27150	27150	27150	0
277	20241223	163800	12451636000	27150	27150	27150	27150	0
278	20241223	163700	12451636000	27150	27150	27150	27150	0
279	20241223	163600	12451636000	27150	27150	27150	27150	0
280	20241223	163500	12451636000	27150	27150	27150	27150	0
281	20241223	163400	12451636000	27150	27150	27150	27150	0
282	20241223	163300	12451636000	27150	27150	27150	27150	0
283	20241223	163200	12451636000	27150	27150	27150	27150	0
284	20241223	163100	12451636000	27150	27150	27150	27150	0
285	20241223	163000	12451636000	27150	27150	27150	27150	0
286	20241223	162900	12451636000	27150	27150	27150	27150	0
287	20241223	162800	12451636000	27150	27150	27150	27150	0
288	20241223	162700	12451636000	27150	27150	27150	27150	0
289	20241223	162600	12451636000	27150	27150	27150	27150	0
290	20241223	162500	12451636000	27150	27150	27150	27150	0
291	20241223	162400	12451636000	27150	27150	27150	27150	0
292	20241223	162300	12451636000	27150	27150	27150	27150	0
293	20241223	162200	12451636000	27150	27150	27150	27150	0
294	20241223	162100	12451636000	27150	27150	27150	27150	0
295	20241223	162000	12451636000	27150	27150	27150	27150	0
296	20241223	161900	12451636000	27150	27150	27150	27150	0
297	20241223	161800	12451636000	27150	27150	27150	27150	0
298	20241223	161700	12451636000	27150	27150	27150	27150	0
299	20241223	161600	12451636000	27150	27150	27150	27150	0
300	20241223	161500	12451636000	27150	27150	27150	27150	0
301	20241223	161400	12451636000	27150	27150	27150	27150	0
302	20241223	161300	12451636000	27150	27150	27150	27150	7721
303	20241223	161200	12451636000	27150	27150	27150	27150	0
304	20241223	161100	12451636000	27150	27150	27150	27150	0
305	20241223	161000	12451636000	27150	27150	27150	27150	0
306	20241223	160900	12451636000	27150	27150	27150	27150	0
307	20241223	160800	12451636000	27150	27150	27150	27150	0
308	20241223	160700	12451636000	27150	27150	27150	27150	0
309	20241223	160600	12451636000	27150	27150	27150	27150	0
310	20241223	160500	12451636000	27150	27150	27150	27150	0
311	20241223	160400	12451636000	27150	27150	27150	27150	0
312	20241223	160300	12451636000	27150	27150	27150	27150	0
313	20241223	160200	12451636000	27150	27150	27150	27150	0
314	20241223	160100	12451636000	27150	27150	27150	27150	0
315	20241223	160000	12451636000	27150	27150	27150	27150	0
316	20241223	155900	12451636000	27150	27150	27150	27150	0
317	20241223	155800	12451636000	27150	27150	27150	27150	0
318	20241223	155700	12451636000	27150	27150	27150	27150	0
319	20241223	155600	12451636000	27150	27150	27150	27150	0
320	20241223	155500	12451636000	27150	27150	27150	27150	0
321	20241223	155400	12451636000	27150	27150	27150	27150	0
322	20241223	155300	12451636000	27150	27150	27150	27150	0
323	20241223	155200	12451636000	27150	27150	27150	27150	0
324	20241223	155100	12451636000	27150	27150	27150	27150	0
325	20241223	155000	12451636000	27150	27150	27150	27150	0
326	20241223	154900	12451636000	27150	27150	27150	27150	0
327	20241223	154800	12451636000	27150	27150	27150	27150	0
328	20241223	154700	12451636000	27150	27150	27150	27150	0
329	20241223	154600	12451636000	27150	27150	27150	27150	0
330	20241223	154500	12451636000	27150	27150	27150	27150	0
331	20241223	154400	12451636000	27150	27150	27150	27150	0
332	20241223	154300	12451636000	27150	27150	27150	27150	7721
333	20241223	154200	12451636000	27150	27150	27150	27150	0
334	20241223	154100	12451636000	27150	27150	27150	27150	0
335	20241223	154000	12451636000	27150	27150	27150	27150	0
336	20241223	153900	12451636000	27150	27150	27150	27150	0
337	20241223	153800	12451636000	27150	27150	27150	27150	0
338	20241223	153700	12451636000	27150	27150	27150	27150	0
339	20241223	153600	12451636000	27150	27150	27150	27150	0
340	20241223	153500	12451636000	27150	27150	27150	27150	0
341	20241223	153400	12451636000	27150	27150	27150	27150	0
342	20241223	153300	12451636000	27150	27150	27150	27150	0
343	20241223	153200	12451636000	27150	27150	27150	27150	0
344	20241223	153100	12451636000	27150	27150	27150	27150	0
345	20241223	153000	12451636000	27150	27150	27150	27150	7721
346	20241223	152900	12242010850	27150	27150	27150	27150	0
347	20241223	152800	12242010850	27150	27150	27150	27150	0
348	20241223	152700	12242010850	27150	27150	27150	27150	0
349	20241223	152600	12242010850	27150	27150	27150	27150	0
350	20241223	152500	12242010850	27150	27150	27150	27150	0
351	20241223	152400	12242010850	27150	27150	27150	27150	0
352	20241223	152300	12242010850	27150	27150	27150	27150	0
353	20241223	152200	12242010850	27150	27150	27150	27150	0
354	20241223	152100	12242010850	27150	27150	27150	27150	0
355	20241223	152000	12242010850	27150	27150	27150	27150	0
356	20241223	151900	12242010850	27150	27300	27300	27150	1950
357	20241223	151800	12188914050	27300	27250	27300	27200	914
358	20241223	151700	12163997650	27200	27200	27250	27200	333
359	20241223	151600	12154930100	27250	27150	27250	27150	517
360	20241223	151500	12140858250	27200	27200	27250	27100	1078
361	20241223	151400	12111566550	27200	27200	27250	27200	920
362	20241223	151300	12086532550	27250	27250	27250	27150	1877
363	20241223	151200	12035497250	27250	27200	27300	27200	2221
364	20241223	151100	11975001200	27200	27250	27300	27200	1970
365	20241223	151000	11921313350	27300	27250	27300	27200	434
366	20241223	150900	11909488500	27250	27250	27300	27200	505
367	20241223	150800	11895727300	27250	27300	27300	27250	579
368	20241223	150700	11879948400	27300	27250	27300	27250	538
369	20241223	150600	11865284250	27300	27250	27300	27250	843
370	20241223	150500	11842303600	27250	27300	27300	27250	251
371	20241223	150400	11835452900	27250	27300	27300	27250	326
372	20241223	150300	11826555850	27250	27300	27300	27250	1179
373	20241223	150200	11794385100	27300	27400	27400	27250	762
374	20241223	150100	11773586450	27300	27250	27300	27250	1478
375	20241223	150000	11733293000	27250	27400	27400	27250	3684
376	20241223	145900	11632568650	27400	27350	27400	27350	155
377	20241223	145800	11628327650	27350	27350	27400	27350	116
378	20241223	145700	11625153450	27350	27300	27400	27300	1905
379	20241223	145600	11573096050	27250	27350	27350	27250	1927
380	20241223	145500	11520572000	27300	27350	27350	27250	4942
381	20241223	145400	11385819600	27300	27350	27350	27300	2241
382	20241223	145300	11324637800	27350	27400	27400	27300	2152
383	20241223	145200	11265781500	27350	27350	27400	27350	385
384	20241223	145100	11255239100	27400	27400	27400	27350	268
385	20241223	145000	11247904550	27350	27450	27450	27350	1014
386	20241223	144900	11220118350	27400	27400	27450	27400	544
387	20241223	144800	11205199350	27400	27450	27450	27400	1526
388	20241223	144700	11163381700	27450	27400	27450	27400	610
389	20241223	144600	11146656000	27450	27400	27450	27400	759
390	20241223	144500	11125826450	27400	27450	27500	27400	1097
391	20241223	144400	11095715050	27500	27500	27500	27450	1453
392	20241223	144300	11055816000	27500	27500	27500	27450	230
393	20241223	144200	11049492850	27500	27450	27500	27450	388
394	20241223	144100	11038830400	27500	27450	27500	27450	333
395	20241223	144000	11029682400	27450	27500	27500	27450	258
396	20241223	143900	11022595250	27500	27450	27500	27450	153
397	20241223	143800	11018392900	27500	27450	27550	27450	1676
398	20241223	143700	10972303850	27500	27450	27500	27400	1320
399	20241223	143600	10936071600	27450	27400	27450	27400	206
400	20241223	143500	10930420850	27450	27450	27450	27400	282
401	20241223	143400	10922685350	27400	27400	27450	27400	191
402	20241223	143300	10917449600	27400	27450	27450	27400	255
403	20241223	143200	10910453350	27450	27400	27450	27400	1198
404	20241223	143100	10877599800	27450	27450	27450	27400	297
405	20241223	143000	10869451800	27450	27450	27450	27400	1167
406	20241223	142900	10837420300	27450	27400	27450	27400	232
407	20241223	142800	10831056000	27400	27400	27450	27400	314
408	20241223	142700	10822443800	27400	27400	27450	27400	375
409	20241223	142600	10812152500	27400	27450	27450	27400	157
410	20241223	142500	10807846300	27450	27500	27500	27400	1796
411	20241223	142400	10758567300	27450	27450	27500	27450	197
412	20241223	142300	10753157350	27500	27450	27500	27450	411
413	20241223	142200	10741871550	27500	27500	27500	27450	907
414	20241223	142100	10716970850	27450	27450	27500	27450	686
415	20241223	142000	10698136850	27500	27450	27500	27400	5558
416	20241223	141900	10545567400	27450	27500	27500	27450	314
417	20241223	141800	10536941300	27450	27500	27500	27450	578
418	20241223	141700	10521072700	27450	27500	27500	27450	353
419	20241223	141600	10511369000	27500	27600	27600	27450	4892
420	20241223	141500	10376635450	27600	27550	27600	27550	433
421	20241223	141400	10364691250	27600	27600	27600	27550	57
422	20241223	141300	10363120600	27600	27600	27600	27550	220
423	20241223	141200	10357050800	27600	27600	27600	27550	244
424	20241223	141100	10350319550	27600	27550	27600	27550	564
425	20241223	141000	10334764750	27550	27600	27600	27550	279
426	20241223	140900	10327068000	27600	27550	27600	27550	1132
427	20241223	140800	10295879950	27550	27550	27600	27550	604
428	20241223	140700	10279216600	27550	27600	27600	27550	227
429	20241223	140600	10272956050	27600	27550	27600	27550	63
430	20241223	140500	10271219000	27550	27550	27600	27550	256
431	20241223	140400	10264165950	27550	27550	27600	27500	1282
432	20241223	140300	10228842800	27600	27550	27600	27550	386
433	20241223	140200	10218193450	27550	27550	27550	27500	320
434	20241223	140100	10209380900	27500	27500	27550	27500	303
435	20241223	140000	10201043200	27550	27550	27600	27550	794
436	20241223	135900	10179168400	27600	27550	27600	27550	86
437	20241223	135800	10176798000	27600	27600	27600	27550	971
438	20241223	135700	10150004400	27600	27650	27650	27600	579
439	20241223	135600	10134005050	27650	27600	27650	27600	4889
440	20241223	135500	9999010400	27600	27500	27600	27500	1943
441	20241223	135400	9945494300	27500	27550	27550	27500	576
442	20241223	135300	9929630600	27500	27500	27550	27450	1052
443	20241223	135200	9900700450	27500	27450	27500	27450	484
444	20241223	135100	9887398700	27450	27500	27500	27450	2767
445	20241223	135000	9811345900	27500	27600	27600	27500	5696
446	20241223	134900	9654215050	27650	27600	27650	27600	169
447	20241223	134800	9649549850	27600	27600	27650	27600	325
448	20241223	134700	9640567450	27650	27600	27650	27600	2191
449	20241223	134600	9579990700	27600	27650	27650	27600	511
450	20241223	134500	9565864500	27600	27650	27650	27600	293
451	20241223	134400	9557769550	27650	27600	27650	27600	463
452	20241223	134300	9544973600	27600	27650	27650	27600	141
453	20241223	134200	9541076500	27650	27600	27650	27600	1198
454	20241223	134100	9507957900	27650	27550	27650	27550	3790
455	20241223	134000	9403342000	27600	27550	27600	27550	213
456	20241223	133900	9397466750	27550	27550	27600	27550	305
457	20241223	133800	9389056900	27550	27550	27600	27550	148
458	20241223	133700	9384979400	27600	27600	27600	27550	296
459	20241223	133600	9376824150	27550	27600	27600	27550	155
460	20241223	133500	9372553600	27550	27550	27600	27550	402
461	20241223	133400	9361474100	27550	27600	27600	27550	323
462	20241223	133300	9352574000	27600	27550	27600	27550	1967
463	20241223	133200	9298308400	27550	27600	27600	27500	3926
464	20241223	133100	9190145700	27550	27550	27600	27550	305
465	20241223	133000	9181736200	27550	27550	27600	27550	441
466	20241223	132900	9169575100	27550	27600	27600	27550	610
467	20241223	132800	9152745250	27600	27600	27600	27550	29
468	20241223	132700	9151946000	27550	27600	27600	27550	724
469	20241223	132600	9131969400	27550	27550	27600	27550	154
470	20241223	132500	9127726450	27550	27600	27600	27550	525
471	20241223	132400	9113243950	27550	27600	27600	27550	3550
472	20241223	132300	9015369050	27600	27500	27600	27500	2311
473	20241223	132200	8951689400	27550	27500	27550	27500	393
474	20241223	132100	8940876100	27550	27450	27550	27450	1361
475	20241223	132000	8903443650	27500	27450	27500	27450	580
476	20241223	131900	8887512450	27450	27500	27500	27450	353
477	20241223	131800	8877808050	27450	27450	27500	27450	276
478	20241223	131700	8870221800	27450	27500	27500	27450	368
479	20241223	131600	8860112050	27500	27450	27500	27450	173
480	20241223	131500	8855362900	27450	27450	27500	27400	752
481	20241223	131400	8834722450	27450	27450	27450	27450	20
482	20241223	131300	8834173450	27450	27450	27500	27450	188
483	20241223	131200	8829012650	27450	27500	27500	27450	136
484	20241223	131100	8825277500	27500	27450	27500	27400	2065
485	20241223	131000	8768585600	27450	27450	27450	27450	23
486	20241223	130900	8767954250	27450	27500	27500	27450	217
487	20241223	130800	8761994000	27450	27450	27500	27450	222
488	20241223	130700	8755900050	27450	27450	27450	27450	61
489	20241223	130600	8754225600	27450	27500	27550	27450	594
490	20241223	130500	8737887400	27500	27500	27500	27450	350
491	20241223	130400	8728265050	27500	27550	27550	27450	1443
492	20241223	130300	8688583000	27550	27500	27550	27500	194
493	20241223	130200	8683242050	27550	27600	27600	27500	1132
494	20241223	130100	8652059450	27550	27550	27600	27550	166
495	20241223	130000	8647483050	27550	27550	27600	27500	466
496	20241223	125900	8634646250	27500	27550	27550	27500	1003
497	20241223	125800	8607018800	27550	27600	27600	27550	1106
498	20241223	125700	8576539300	27600	27400	27600	27400	11244
499	20241223	125600	8267569700	27400	27350	27400	27350	219
500	20241223	125500	8261571650	27350	27400	27400	27350	217
501	20241223	125400	8255631950	27350	27400	27400	27350	233
502	20241223	125300	8249254100	27400	27350	27400	27350	138
503	20241223	125200	8245475400	27400	27350	27400	27350	225
504	20241223	125100	8239318100	27400	27400	27400	27350	892
505	20241223	125000	8214886300	27400	27350	27400	27350	674
506	20241223	124900	8196452300	27350	27350	27400	27350	489
507	20241223	124800	8183077850	27400	27400	27400	27350	277
508	20241223	124700	8175490400	27350	27400	27400	27350	842
509	20241223	124600	8152422000	27400	27350	27400	27350	210
510	20241223	124500	8146673050	27400	27400	27450	27400	2789
511	20241223	124400	8070254250	27400	27400	27450	27400	264
512	20241223	124300	8063014750	27400	27450	27450	27400	397
513	20241223	124200	8052125350	27400	27400	27450	27400	143
514	20241223	124100	8048206550	27450	27400	27450	27400	240
515	20241223	124000	8041622450	27400	27400	27450	27400	153
516	20241223	123900	8037426250	27450	27400	27450	27400	506
517	20241223	123800	8023543850	27400	27400	27450	27400	306
518	20241223	123700	8015153150	27400	27400	27450	27400	283
519	20241223	123600	8007391200	27400	27400	27450	27400	419
520	20241223	123500	7995904150	27450	27350	27450	27350	5917
521	20241223	123400	7833776700	27350	27350	27400	27350	368
522	20241223	123300	7823698850	27400	27400	27400	27350	84
523	20241223	123200	7821397400	27350	27350	27350	27350	102
524	20241223	123100	7818607700	27350	27350	27400	27350	726
525	20241223	123000	7798751450	27350	27350	27350	27350	174
526	20241223	122900	7793992550	27350	27400	27400	27350	671
527	20241223	122800	7775634050	27350	27350	27400	27350	124
528	20241223	122700	7772242550	27350	27350	27400	27350	401
529	20241223	122600	7761275000	27400	27350	27400	27350	756
530	20241223	122500	7740568350	27400	27400	27400	27350	221
531	20241223	122400	7734523650	27350	27350	27400	27350	121
532	20241223	122300	7731214100	27350	27350	27400	27350	302
533	20241223	122200	7722945450	27350	27350	27350	27350	653
534	20241223	122100	7705085900	27300	27300	27350	27300	155
535	20241223	122000	7700853750	27300	27350	27350	27300	135
536	20241223	121900	7697165400	27350	27300	27350	27300	150
537	20241223	121800	7693066000	27300	27300	27350	27300	125
538	20241223	121700	7689653150	27350	27350	27350	27300	293
539	20241223	121600	7681643100	27350	27350	27350	27300	1748
540	20241223	121500	7633838350	27350	27350	27400	27350	129
541	20241223	121400	7630310050	27350	27400	27400	27350	298
542	20241223	121300	7622157000	27400	27350	27400	27300	904
543	20241223	121200	7597431800	27300	27300	27350	27300	81
544	20241223	121100	7595220000	27350	27300	27350	27300	133
545	20241223	121000	7591586400	27300	27350	27350	27300	686
546	20241223	120900	7572828400	27350	27350	27350	27300	1174
547	20241223	120800	7540725750	27300	27300	27350	27300	79
548	20241223	120700	7538568900	27350	27350	27350	27300	104
549	20241223	120600	7535729500	27300	27300	27350	27250	1226
550	20241223	120500	7502261350	27300	27300	27350	27300	255
551	20241223	120400	7495299600	27300	27350	27400	27300	491
552	20241223	120300	7481882150	27350	27350	27400	27350	369
553	20241223	120200	7471788800	27350	27350	27400	27350	213
554	20241223	120100	7465962950	27350	27350	27350	27300	358
555	20241223	120000	7456174300	27350	27350	27350	27300	325
556	20241223	115900	7447287550	27350	27350	27350	27300	458
557	20241223	115800	7434764950	27350	27350	27350	27300	273
558	20241223	115700	7427302200	27350	27350	27350	27300	421
559	20241223	115600	7415793750	27350	27350	27350	27300	1824
560	20241223	115500	7365911400	27400	27350	27400	27300	2014
561	20241223	115400	7310821050	27350	27300	27350	27300	459
562	20241223	115300	7298280050	27300	27300	27350	27300	213
563	20241223	115200	7292457300	27350	27300	27350	27300	1913
564	20241223	115100	7240222150	27250	27250	27300	27250	204
565	20241223	115000	7234656200	27300	27250	27300	27250	319
566	20241223	114900	7225954150	27250	27250	27300	27250	245
567	20241223	114800	7219269250	27250	27250	27250	27200	1487
568	20241223	114700	7178767250	27250	27150	27250	27150	1444
569	20241223	114600	7139485950	27150	27200	27200	27150	276
570	20241223	114500	7131983050	27200	27150	27200	27150	146
571	20241223	114400	7128018950	27150	27150	27200	27150	254
572	20241223	114300	7121112800	27200	27150	27200	27150	314
573	20241223	114200	7112579800	27150	27150	27200	27150	62
574	20241223	114100	7110895900	27200	27150	27200	27150	178
575	20241223	114000	7106055450	27150	27150	27200	27150	492
576	20241223	113900	7092679000	27150	27200	27200	27150	95
577	20241223	113800	7090099000	27200	27150	27200	27150	1086
578	20241223	113700	7060571400	27200	27250	27250	27150	184
579	20241223	113600	7055559800	27200	27200	27200	27150	556
580	20241223	113500	7040437100	27200	27200	27250	27200	404
581	20241223	113400	7029438500	27200	27200	27250	27200	563
582	20241223	113300	7014124800	27250	27250	27250	27200	345
583	20241223	113200	7004726900	27250	27250	27250	27200	528
584	20241223	113100	6990352300	27200	27200	27250	27200	112
585	20241223	113000	6987305700	27200	27250	27300	27200	213
586	20241223	112900	6981501500	27250	27300	27300	27250	509
587	20241223	112800	6967622000	27300	27250	27300	27250	91
588	20241223	112700	6965142000	27300	27250	27300	27200	440
589	20241223	112600	6953145950	27200	27200	27250	27200	476
590	20241223	112500	6940179600	27200	27300	27300	27200	382
591	20241223	112400	6929772600	27300	27250	27300	27250	191
592	20241223	112300	6924560200	27250	27250	27300	27250	646
593	20241223	112200	6906937500	27250	27250	27300	27250	271
594	20241223	112100	6899552550	27250	27250	27300	27250	712
595	20241223	112000	6880141450	27250	27300	27300	27250	414
596	20241223	111900	6868841950	27300	27250	27350	27250	321
597	20241223	111800	6860080200	27250	27300	27300	27250	1110
598	20241223	111700	6829779800	27250	27250	27300	27250	464
599	20241223	111600	6817135000	27200	27200	27250	27200	362
600	20241223	111500	6807288200	27200	27250	27250	27200	289
601	20241223	111400	6799413150	27250	27250	27250	27200	463
602	20241223	111300	6786800550	27200	27250	27250	27200	91
603	20241223	111200	6784322900	27200	27200	27250	27150	1940
604	20241223	111100	6731526650	27200	27250	27250	27200	371
605	20241223	111000	6721418350	27200	27200	27250	27200	75
606	20241223	110900	6719378250	27250	27150	27250	27150	1212
607	20241223	110800	6686420200	27150	27150	27200	27150	47
608	20241223	110700	6685144050	27200	27150	27200	27100	1068
609	20241223	110600	6656140550	27100	27100	27150	27100	483
610	20241223	110500	6643031050	27100	27150	27150	27100	350
611	20241223	110400	6633546000	27150	27150	27150	27100	569
612	20241223	110300	6618118450	27100	27150	27150	27100	369
613	20241223	110200	6608109250	27150	27150	27150	27100	494
614	20241223	110100	6594703950	27100	27100	27150	27100	1544
615	20241223	110000	6552852350	27100	27150	27200	27100	3403
616	20241223	105900	6460482250	27150	27200	27200	27150	104
617	20241223	105800	6457656300	27150	27250	27250	27150	4110
618	20241223	105700	6345727200	27300	27250	27300	27250	232
619	20241223	105600	6339396600	27250	27300	27300	27250	128
620	20241223	105500	6335905850	27300	27250	27300	27250	326
621	20241223	105400	6327012500	27300	27300	27350	27250	619
622	20241223	105300	6310105250	27350	27300	27350	27300	38
623	20241223	105200	6309067300	27300	27250	27350	27250	385
624	20241223	105100	6298553400	27250	27350	27400	27250	3088
625	20241223	105000	6214122700	27350	27250	27350	27250	632
626	20241223	104900	6196868950	27300	27200	27300	27200	980
627	20241223	104800	6170167550	27200	27250	27250	27200	422
628	20241223	104700	6158675550	27250	27250	27300	27250	1469
629	20241223	104600	6118645000	27300	27250	27300	27250	1035
630	20241223	104500	6090428000	27250	27300	27350	27250	2396
631	20241223	104400	6025014400	27350	27350	27350	27300	647
632	20241223	104300	6007321500	27350	27350	27350	27300	552
633	20241223	104200	5992228150	27300	27250	27350	27250	637
634	20241223	104100	5974839800	27300	27250	27300	27250	653
635	20241223	104000	5957034300	27250	27300	27300	27250	1481
636	20241223	103900	5916607350	27300	27250	27300	27250	558
637	20241223	103800	5901401100	27250	27250	27300	27250	364
638	20241223	103700	5891469800	27300	27300	27300	27250	541
639	20241223	103600	5876713650	27250	27250	27300	27250	104
640	20241223	103500	5873878500	27250	27300	27300	27250	503
641	20241223	103400	5860163250	27250	27250	27300	27250	450
642	20241223	103300	5847888250	27250	27300	27300	27250	353
643	20241223	103200	5838255400	27300	27350	27350	27250	484
644	20241223	103100	5825034450	27350	27250	27350	27250	2101
645	20241223	103000	5767636000	27300	27300	27350	27250	2791
646	20241223	102900	5691331400	27300	27300	27350	27300	638
647	20241223	102800	5673887950	27300	27200	27350	27200	4777
648	20241223	102700	5543526150	27250	27250	27250	27200	520
649	20241223	102600	5529363550	27250	27200	27250	27200	932
650	20241223	102500	5503970350	27200	27150	27250	27150	651
651	20241223	102400	5486263750	27200	27200	27200	27150	556
652	20241223	102300	5471146750	27200	27150	27200	27150	428
653	20241223	102200	5459508100	27150	27150	27200	27150	181
654	20241223	102100	5454589350	27200	27200	27250	27150	1014
655	20241223	102000	5427008600	27200	27200	27250	27150	833
656	20241223	101900	5404329500	27250	27100	27250	27100	1414
657	20241223	101800	5365891100	27150	27200	27200	27100	1146
658	20241223	101700	5334779850	27200	27150	27200	27150	1024
659	20241223	101600	5306961550	27150	27150	27200	27150	355
660	20241223	101500	5297323150	27150	27250	27250	27150	1083
661	20241223	101400	5267864200	27250	27200	27250	27150	2497
662	20241223	101300	5199936900	27200	27250	27250	27200	369
663	20241223	101200	5189897300	27250	27150	27250	27150	895
664	20241223	101100	5165544900	27150	27300	27300	27150	2108
665	20241223	101000	5108108850	27300	27350	27350	27250	2981
666	20241223	100900	5026713950	27350	27350	27350	27300	2446
667	20241223	100800	4959823000	27300	27200	27300	27200	6522
668	20241223	100700	4782055250	27150	27200	27200	27150	947
669	20241223	100600	4756338350	27200	27150	27200	27150	311
670	20241223	100500	4747886050	27150	27200	27200	27150	496
671	20241223	100400	4734409150	27150	27100	27150	27050	1907
672	20241223	100300	4682677750	27050	27050	27100	27050	2022
673	20241223	100200	4627973950	27100	27150	27150	27050	849
674	20241223	100100	4604953000	27150	27100	27150	27100	1199
675	20241223	100000	4572443800	27050	27100	27100	27050	784
676	20241223	095900	4551215900	27100	27150	27200	27050	1992
677	20241223	095800	4497188400	27150	27100	27200	27100	467
678	20241223	095700	4484512850	27100	27050	27100	27050	2927
679	20241223	095600	4405205150	27050	27150	27150	27050	2160
680	20241223	095500	4346652550	27150	27200	27200	27100	1892
681	20241223	095400	4295330350	27200	27150	27250	27100	3655
682	20241223	095300	4195964900	27100	27150	27200	27100	1073
683	20241223	095200	4166844100	27200	27150	27200	27100	933
684	20241223	095100	4141509800	27150	27150	27200	27100	1299
685	20241223	095000	4106241450	27150	27100	27200	27050	3536
686	20241223	094900	4010154100	27100	27100	27150	27000	1524
687	20241223	094800	3968871800	27100	27000	27100	27000	286
688	20241223	094700	3961140350	27000	27000	27050	27000	1137
689	20241223	094600	3930410400	27000	27000	27050	26950	343
690	20241223	094500	3921154250	27000	27100	27150	27000	1533
691	20241223	094400	3879676200	27100	27000	27150	27000	3453
692	20241223	094300	3786148650	27050	26900	27050	26900	1651
693	20241223	094200	3741642700	26900	26950	27000	26900	1241
694	20241223	094100	3708178900	26950	26950	27000	26950	120
695	20241223	094000	3704944500	26950	26950	27000	26900	1168
696	20241223	093900	3673470100	27000	27050	27050	26900	2311
697	20241223	093800	3611088200	27000	27000	27050	27000	911
698	20241223	093700	3586455450	27050	26950	27050	26950	1178
699	20241223	093600	3554634200	26950	26950	27000	26900	4234
700	20241223	093500	3440493700	27000	26950	27000	26950	566
701	20241223	093400	3425227400	26950	26850	26950	26850	2308
702	20241223	093300	3363091900	26800	26800	26850	26750	1143
703	20241223	093200	3332432050	26800	26750	26800	26700	930
704	20241223	093100	3307545350	26750	26750	26750	26700	528
705	20241223	093000	3293422100	26750	26750	26750	26650	1118
706	20241223	092900	3263572100	26750	26800	26850	26700	1188
707	20241223	092800	3231784600	26800	26750	26800	26750	1351
708	20241223	092700	3195604350	26750	26750	26750	26650	1681
709	20241223	092600	3150725950	26750	26700	26800	26650	2400
710	20241223	092500	3086568950	26700	26650	26750	26650	1891
711	20241223	092400	3036094150	26700	26700	26700	26650	1547
712	20241223	092300	2994859800	26650	26600	26700	26550	2221
713	20241223	092200	2935721450	26600	26650	26700	26600	3254
714	20241223	092100	2849100450	26650	26700	26750	26650	1635
715	20241223	092000	2805485550	26750	26750	26800	26700	5544
716	20241223	091900	2657133300	26750	26800	26850	26750	5013
717	20241223	091800	2522846100	26800	26850	26900	26800	2358
718	20241223	091700	2459546450	26900	26850	26950	26850	1343
719	20241223	091600	2423425000	26850	26900	26950	26850	1017
720	20241223	091500	2396077650	26900	27000	27000	26900	3347
721	20241223	091400	2305946400	26950	27000	27000	26950	1099
722	20241223	091300	2276277450	27000	26950	27000	26950	4069
723	20241223	091200	2166493850	26900	26950	27000	26900	4268
724	20241223	091100	2051493600	27000	26850	27000	26850	2085
725	20241223	091000	1995399750	26800	27000	27000	26800	10161
726	20241223	090900	1722077700	27000	26950	27000	26950	2539
727	20241223	090800	1653557700	27000	27050	27050	26850	3073
728	20241223	090700	1570743800	27050	26900	27050	26850	5770
729	20241223	090600	1415409550	26900	27000	27050	26900	3039
730	20241223	090500	1333520250	27050	26950	27050	26900	2418
731	20241223	090400	1268263800	26900	27000	27000	26900	4761
732	20241223	090300	1140042950	27000	27050	27200	27000	6848
733	20241223	090200	954208250	27100	26950	27200	26950	6929
734	20241223	090100	766447600	26950	27000	27050	26900	9626
735	20241223	090000	506878950	27050	26900	27200	26900	16353