KissMeData/377300/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	212900	29333859450	29400	29400	29400	29400	32689
3	20241217	212800	29333859450	29400	29400	29400	29400	0
4	20241217	212700	29333859450	29400	29400	29400	29400	0
5	20241217	212600	29333859450	29400	29400	29400	29400	0
6	20241217	212500	29333859450	29400	29400	29400	29400	0
7	20241217	212400	29333859450	29400	29400	29400	29400	0
8	20241217	212300	29333859450	29400	29400	29400	29400	0
9	20241217	212200	29333859450	29400	29400	29400	29400	0
10	20241217	212100	29333859450	29400	29400	29400	29400	0
11	20241217	212000	29333859450	29400	29400	29400	29400	0
12	20241217	211900	29333859450	29400	29400	29400	29400	0
13	20241217	211800	29333859450	29400	29400	29400	29400	0
14	20241217	211700	29333859450	29400	29400	29400	29400	0
15	20241217	211600	29333859450	29400	29400	29400	29400	0
16	20241217	211500	29333859450	29400	29400	29400	29400	0
17	20241217	211400	29333859450	29400	29400	29400	29400	0
18	20241217	211300	29333859450	29400	29400	29400	29400	0
19	20241217	211200	29333859450	29400	29400	29400	29400	0
20	20241217	211100	29333859450	29400	29400	29400	29400	0
21	20241217	211000	29333859450	29400	29400	29400	29400	0
22	20241217	210900	29333859450	29400	29400	29400	29400	0
23	20241217	210800	29333859450	29400	29400	29400	29400	0
24	20241217	210700	29333859450	29400	29400	29400	29400	0
25	20241217	210600	29333859450	29400	29400	29400	29400	0
26	20241217	210500	29333859450	29400	29400	29400	29400	0
27	20241217	210400	29333859450	29400	29400	29400	29400	0
28	20241217	210300	29333859450	29400	29400	29400	29400	0
29	20241217	210200	29333859450	29400	29400	29400	29400	0
30	20241217	210100	29333859450	29400	29400	29400	29400	0
31	20241217	210000	29333859450	29400	29400	29400	29400	0
32	20241217	205900	29333859450	29400	29400	29400	29400	32689
33	20241217	205800	29333859450	29400	29400	29400	29400	0
34	20241217	205700	29333859450	29400	29400	29400	29400	0
35	20241217	205600	29333859450	29400	29400	29400	29400	0
36	20241217	205500	29333859450	29400	29400	29400	29400	0
37	20241217	205400	29333859450	29400	29400	29400	29400	0
38	20241217	205300	29333859450	29400	29400	29400	29400	0
39	20241217	205200	29333859450	29400	29400	29400	29400	0
40	20241217	205100	29333859450	29400	29400	29400	29400	0
41	20241217	205000	29333859450	29400	29400	29400	29400	0
42	20241217	204900	29333859450	29400	29400	29400	29400	0
43	20241217	204800	29333859450	29400	29400	29400	29400	0
44	20241217	204700	29333859450	29400	29400	29400	29400	0
45	20241217	204600	29333859450	29400	29400	29400	29400	0
46	20241217	204500	29333859450	29400	29400	29400	29400	0
47	20241217	204400	29333859450	29400	29400	29400	29400	0
48	20241217	204300	29333859450	29400	29400	29400	29400	0
49	20241217	204200	29333859450	29400	29400	29400	29400	0
50	20241217	204100	29333859450	29400	29400	29400	29400	0
51	20241217	204000	29333859450	29400	29400	29400	29400	0
52	20241217	203900	29333859450	29400	29400	29400	29400	0
53	20241217	203800	29333859450	29400	29400	29400	29400	0
54	20241217	203700	29333859450	29400	29400	29400	29400	0
55	20241217	203600	29333859450	29400	29400	29400	29400	0
56	20241217	203500	29333859450	29400	29400	29400	29400	0
57	20241217	203400	29333859450	29400	29400	29400	29400	0
58	20241217	203300	29333859450	29400	29400	29400	29400	0
59	20241217	203200	29333859450	29400	29400	29400	29400	0
60	20241217	203100	29333859450	29400	29400	29400	29400	0
61	20241217	203000	29333859450	29400	29400	29400	29400	0
62	20241217	202900	29333859450	29400	29400	29400	29400	32689
63	20241217	202800	29333859450	29400	29400	29400	29400	0
64	20241217	202700	29333859450	29400	29400	29400	29400	0
65	20241217	202600	29333859450	29400	29400	29400	29400	0
66	20241217	202500	29333859450	29400	29400	29400	29400	0
67	20241217	202400	29333859450	29400	29400	29400	29400	0
68	20241217	202300	29333859450	29400	29400	29400	29400	0
69	20241217	202200	29333859450	29400	29400	29400	29400	0
70	20241217	202100	29333859450	29400	29400	29400	29400	0
71	20241217	202000	29333859450	29400	29400	29400	29400	0
72	20241217	201900	29333859450	29400	29400	29400	29400	0
73	20241217	201800	29333859450	29400	29400	29400	29400	0
74	20241217	201700	29333859450	29400	29400	29400	29400	0
75	20241217	201600	29333859450	29400	29400	29400	29400	0
76	20241217	201500	29333859450	29400	29400	29400	29400	0
77	20241217	201400	29333859450	29400	29400	29400	29400	0
78	20241217	201300	29333859450	29400	29400	29400	29400	0
79	20241217	201200	29333859450	29400	29400	29400	29400	0
80	20241217	201100	29333859450	29400	29400	29400	29400	0
81	20241217	201000	29333859450	29400	29400	29400	29400	0
82	20241217	200900	29333859450	29400	29400	29400	29400	0
83	20241217	200800	29333859450	29400	29400	29400	29400	0
84	20241217	200700	29333859450	29400	29400	29400	29400	0
85	20241217	200600	29333859450	29400	29400	29400	29400	0
86	20241217	200500	29333859450	29400	29400	29400	29400	0
87	20241217	200400	29333859450	29400	29400	29400	29400	0
88	20241217	200300	29333859450	29400	29400	29400	29400	0
89	20241217	200200	29333859450	29400	29400	29400	29400	0
90	20241217	200100	29333859450	29400	29400	29400	29400	0
91	20241217	200000	29333859450	29400	29400	29400	29400	0
92	20241217	195900	29333859450	29400	29400	29400	29400	32689
93	20241217	195800	29333859450	29400	29400	29400	29400	0
94	20241217	195700	29333859450	29400	29400	29400	29400	0
95	20241217	195600	29333859450	29400	29400	29400	29400	0
96	20241217	195500	29333859450	29400	29400	29400	29400	0
97	20241217	195400	29333859450	29400	29400	29400	29400	0
98	20241217	195300	29333859450	29400	29400	29400	29400	0
99	20241217	195200	29333859450	29400	29400	29400	29400	0
100	20241217	195100	29333859450	29400	29400	29400	29400	0
101	20241217	195000	29333859450	29400	29400	29400	29400	0
102	20241217	194900	29333859450	29400	29400	29400	29400	0
103	20241217	194800	29333859450	29400	29400	29400	29400	0
104	20241217	194700	29333859450	29400	29400	29400	29400	0
105	20241217	194600	29333859450	29400	29400	29400	29400	0
106	20241217	194500	29333859450	29400	29400	29400	29400	0
107	20241217	194400	29333859450	29400	29400	29400	29400	0
108	20241217	194300	29333859450	29400	29400	29400	29400	0
109	20241217	194200	29333859450	29400	29400	29400	29400	0
110	20241217	194100	29333859450	29400	29400	29400	29400	0
111	20241217	194000	29333859450	29400	29400	29400	29400	0
112	20241217	193900	29333859450	29400	29400	29400	29400	0
113	20241217	193800	29333859450	29400	29400	29400	29400	0
114	20241217	193700	29333859450	29400	29400	29400	29400	0
115	20241217	193600	29333859450	29400	29400	29400	29400	0
116	20241217	193500	29333859450	29400	29400	29400	29400	0
117	20241217	193400	29333859450	29400	29400	29400	29400	0
118	20241217	193300	29333859450	29400	29400	29400	29400	0
119	20241217	193200	29333859450	29400	29400	29400	29400	0
120	20241217	193100	29333859450	29400	29400	29400	29400	0
121	20241217	193000	29333859450	29400	29400	29400	29400	0
122	20241217	192900	29333859450	29400	29400	29400	29400	32689
123	20241217	192800	29333859450	29400	29400	29400	29400	0
124	20241217	192700	29333859450	29400	29400	29400	29400	0
125	20241217	192600	29333859450	29400	29400	29400	29400	0
126	20241217	192500	29333859450	29400	29400	29400	29400	0
127	20241217	192400	29333859450	29400	29400	29400	29400	0
128	20241217	192300	29333859450	29400	29400	29400	29400	0
129	20241217	192200	29333859450	29400	29400	29400	29400	0
130	20241217	192100	29333859450	29400	29400	29400	29400	0
131	20241217	192000	29333859450	29400	29400	29400	29400	0
132	20241217	191900	29333859450	29400	29400	29400	29400	0
133	20241217	191800	29333859450	29400	29400	29400	29400	0
134	20241217	191700	29333859450	29400	29400	29400	29400	0
135	20241217	191600	29333859450	29400	29400	29400	29400	0
136	20241217	191500	29333859450	29400	29400	29400	29400	0
137	20241217	191400	29333859450	29400	29400	29400	29400	0
138	20241217	191300	29333859450	29400	29400	29400	29400	0
139	20241217	191200	29333859450	29400	29400	29400	29400	0
140	20241217	191100	29333859450	29400	29400	29400	29400	0
141	20241217	191000	29333859450	29400	29400	29400	29400	0
142	20241217	190900	29333859450	29400	29400	29400	29400	0
143	20241217	190800	29333859450	29400	29400	29400	29400	0
144	20241217	190700	29333859450	29400	29400	29400	29400	0
145	20241217	190600	29333859450	29400	29400	29400	29400	0
146	20241217	190500	29333859450	29400	29400	29400	29400	0
147	20241217	190400	29333859450	29400	29400	29400	29400	0
148	20241217	190300	29333859450	29400	29400	29400	29400	0
149	20241217	190200	29333859450	29400	29400	29400	29400	0
150	20241217	190100	29333859450	29400	29400	29400	29400	0
151	20241217	190000	29333859450	29400	29400	29400	29400	0
152	20241217	185900	29333859450	29400	29400	29400	29400	32689
153	20241217	185800	29333859450	29400	29400	29400	29400	0
154	20241217	185700	29333859450	29400	29400	29400	29400	0
155	20241217	185600	29333859450	29400	29400	29400	29400	0
156	20241217	185500	29333859450	29400	29400	29400	29400	0
157	20241217	185400	29333859450	29400	29400	29400	29400	0
158	20241217	185300	29333859450	29400	29400	29400	29400	0
159	20241217	185200	29333859450	29400	29400	29400	29400	0
160	20241217	185100	29333859450	29400	29400	29400	29400	0
161	20241217	185000	29333859450	29400	29400	29400	29400	0
162	20241217	184900	29333859450	29400	29400	29400	29400	0
163	20241217	184800	29333859450	29400	29400	29400	29400	0
164	20241217	184700	29333859450	29400	29400	29400	29400	0
165	20241217	184600	29333859450	29400	29400	29400	29400	0
166	20241217	184500	29333859450	29400	29400	29400	29400	0
167	20241217	184400	29333859450	29400	29400	29400	29400	0
168	20241217	184300	29333859450	29400	29400	29400	29400	0
169	20241217	184200	29333859450	29400	29400	29400	29400	0
170	20241217	184100	29333859450	29400	29400	29400	29400	0
171	20241217	184000	29333859450	29400	29400	29400	29400	0
172	20241217	183900	29333859450	29400	29400	29400	29400	0
173	20241217	183800	29333859450	29400	29400	29400	29400	0
174	20241217	183700	29333859450	29400	29400	29400	29400	0
175	20241217	183600	29333859450	29400	29400	29400	29400	0
176	20241217	183500	29333859450	29400	29400	29400	29400	0
177	20241217	183400	29333859450	29400	29400	29400	29400	0
178	20241217	183300	29333859450	29400	29400	29400	29400	0
179	20241217	183200	29333859450	29400	29400	29400	29400	0
180	20241217	183100	29333859450	29400	29400	29400	29400	0
181	20241217	183000	29333859450	29400	29400	29400	29400	0
182	20241217	182900	29333859450	29400	29400	29400	29400	32689
183	20241217	182800	29333859450	29400	29400	29400	29400	0
184	20241217	182700	29333859450	29400	29400	29400	29400	0
185	20241217	182600	29333859450	29400	29400	29400	29400	0
186	20241217	182500	29333859450	29400	29400	29400	29400	0
187	20241217	182400	29333859450	29400	29400	29400	29400	0
188	20241217	182300	29333859450	29400	29400	29400	29400	0
189	20241217	182200	29333859450	29400	29400	29400	29400	0
190	20241217	182100	29333859450	29400	29400	29400	29400	0
191	20241217	182000	29333859450	29400	29400	29400	29400	0
192	20241217	181900	29333859450	29400	29400	29400	29400	0
193	20241217	181800	29333859450	29400	29400	29400	29400	0
194	20241217	181700	29333859450	29400	29400	29400	29400	0
195	20241217	181600	29333859450	29400	29400	29400	29400	0
196	20241217	181500	29333859450	29400	29400	29400	29400	0
197	20241217	181400	29333859450	29400	29400	29400	29400	0
198	20241217	181300	29333859450	29400	29400	29400	29400	0
199	20241217	181200	29333859450	29400	29400	29400	29400	0
200	20241217	181100	29333859450	29400	29400	29400	29400	0
201	20241217	181000	29333859450	29400	29400	29400	29400	0
202	20241217	180900	29333859450	29400	29400	29400	29400	0
203	20241217	180800	29333859450	29400	29400	29400	29400	0
204	20241217	180700	29333859450	29400	29400	29400	29400	0
205	20241217	180600	29333859450	29400	29400	29400	29400	0
206	20241217	180500	29333859450	29400	29400	29400	29400	0
207	20241217	180400	29333859450	29400	29400	29400	29400	0
208	20241217	180300	29333859450	29400	29400	29400	29400	0
209	20241217	180200	29333859450	29400	29400	29400	29400	0
210	20241217	180100	29333859450	29400	29400	29400	29400	0
211	20241217	180000	29333859450	29400	29400	29400	29400	0
212	20241217	175900	29333859450	29400	29400	29400	29400	32689
213	20241217	175800	29333859450	29400	29400	29400	29400	0
214	20241217	175700	29333859450	29400	29400	29400	29400	0
215	20241217	175600	29333859450	29400	29400	29400	29400	0
216	20241217	175500	29333859450	29400	29400	29400	29400	0
217	20241217	175400	29333859450	29400	29400	29400	29400	0
218	20241217	175300	29333859450	29400	29400	29400	29400	0
219	20241217	175200	29333859450	29400	29400	29400	29400	0
220	20241217	175100	29333859450	29400	29400	29400	29400	0
221	20241217	175000	29333859450	29400	29400	29400	29400	0
222	20241217	174900	29333859450	29400	29400	29400	29400	0
223	20241217	174800	29333859450	29400	29400	29400	29400	0
224	20241217	174700	29333859450	29400	29400	29400	29400	0
225	20241217	174600	29333859450	29400	29400	29400	29400	0
226	20241217	174500	29333859450	29400	29400	29400	29400	0
227	20241217	174400	29333859450	29400	29400	29400	29400	0
228	20241217	174300	29333859450	29400	29400	29400	29400	0
229	20241217	174200	29333859450	29400	29400	29400	29400	0
230	20241217	174100	29333859450	29400	29400	29400	29400	0
231	20241217	174000	29333859450	29400	29400	29400	29400	0
232	20241217	173900	29333859450	29400	29400	29400	29400	0
233	20241217	173800	29333859450	29400	29400	29400	29400	0
234	20241217	173700	29333859450	29400	29400	29400	29400	0
235	20241217	173600	29333859450	29400	29400	29400	29400	0
236	20241217	173500	29333859450	29400	29400	29400	29400	0
237	20241217	173400	29333859450	29400	29400	29400	29400	0
238	20241217	173300	29333859450	29400	29400	29400	29400	0
239	20241217	173200	29333859450	29400	29400	29400	29400	0
240	20241217	173100	29333859450	29400	29400	29400	29400	0
241	20241217	173000	29333859450	29400	29400	29400	29400	0
242	20241217	172900	29333859450	29400	29400	29400	29400	32689
243	20241217	172800	29333859450	29400	29400	29400	29400	0
244	20241217	172700	29333859450	29400	29400	29400	29400	0
245	20241217	172600	29333859450	29400	29400	29400	29400	0
246	20241217	172500	29333859450	29400	29400	29400	29400	0
247	20241217	172400	29333859450	29400	29400	29400	29400	0
248	20241217	172300	29333859450	29400	29400	29400	29400	0
249	20241217	172200	29333859450	29400	29400	29400	29400	0
250	20241217	172100	29333859450	29400	29400	29400	29400	0
251	20241217	172000	29333859450	29400	29400	29400	29400	0
252	20241217	171900	29333859450	29400	29400	29400	29400	0
253	20241217	171800	29333859450	29400	29400	29400	29400	0
254	20241217	171700	29333859450	29400	29400	29400	29400	0
255	20241217	171600	29333859450	29400	29400	29400	29400	0
256	20241217	171500	29333859450	29400	29400	29400	29400	0
257	20241217	171400	29333859450	29400	29400	29400	29400	0
258	20241217	171300	29333859450	29400	29400	29400	29400	0
259	20241217	171200	29333859450	29400	29400	29400	29400	0
260	20241217	171100	29333859450	29400	29400	29400	29400	0
261	20241217	171000	29333859450	29400	29400	29400	29400	0
262	20241217	170900	29333859450	29400	29400	29400	29400	0
263	20241217	170800	29333859450	29400	29400	29400	29400	0
264	20241217	170700	29333859450	29400	29400	29400	29400	0
265	20241217	170600	29333859450	29400	29400	29400	29400	0
266	20241217	170500	29333859450	29400	29400	29400	29400	0
267	20241217	170400	29333859450	29400	29400	29400	29400	0
268	20241217	170300	29333859450	29400	29400	29400	29400	0
269	20241217	170200	29333859450	29400	29400	29400	29400	0
270	20241217	170100	29333859450	29400	29400	29400	29400	0
271	20241217	170000	29333859450	29400	29400	29400	29400	0
272	20241217	165900	29333859450	29400	29400	29400	29400	32689
273	20241217	165800	29333859450	29400	29400	29400	29400	0
274	20241217	165700	29333859450	29400	29400	29400	29400	0
275	20241217	165600	29333859450	29400	29400	29400	29400	0
276	20241217	165500	29333859450	29400	29400	29400	29400	0
277	20241217	165400	29333859450	29400	29400	29400	29400	0
278	20241217	165300	29333859450	29400	29400	29400	29400	0
279	20241217	165200	29333859450	29400	29400	29400	29400	0
280	20241217	165100	29333859450	29400	29400	29400	29400	0
281	20241217	165000	29333859450	29400	29400	29400	29400	0
282	20241217	164900	29333859450	29400	29400	29400	29400	0
283	20241217	164800	29333859450	29400	29400	29400	29400	0
284	20241217	164700	29333859450	29400	29400	29400	29400	0
285	20241217	164600	29333859450	29400	29400	29400	29400	0
286	20241217	164500	29333859450	29400	29400	29400	29400	0
287	20241217	164400	29333859450	29400	29400	29400	29400	0
288	20241217	164300	29333859450	29400	29400	29400	29400	0
289	20241217	164200	29333859450	29400	29400	29400	29400	0
290	20241217	164100	29333859450	29400	29400	29400	29400	0
291	20241217	164000	29333859450	29400	29400	29400	29400	0
292	20241217	163900	29333859450	29400	29400	29400	29400	0
293	20241217	163800	29333859450	29400	29400	29400	29400	0
294	20241217	163700	29333859450	29400	29400	29400	29400	0
295	20241217	163600	29333859450	29400	29400	29400	29400	0
296	20241217	163500	29333859450	29400	29400	29400	29400	0
297	20241217	163400	29333859450	29400	29400	29400	29400	0
298	20241217	163300	29333859450	29400	29400	29400	29400	0
299	20241217	163200	29333859450	29400	29400	29400	29400	0
300	20241217	163100	29333859450	29400	29400	29400	29400	0
301	20241217	163000	29333859450	29400	29400	29400	29400	0
302	20241217	162900	29333859450	29400	29400	29400	29400	32689
303	20241217	162800	29333859450	29400	29400	29400	29400	0
304	20241217	162700	29333859450	29400	29400	29400	29400	0
305	20241217	162600	29333859450	29400	29400	29400	29400	0
306	20241217	162500	29333859450	29400	29400	29400	29400	0
307	20241217	162400	29333859450	29400	29400	29400	29400	0
308	20241217	162300	29333859450	29400	29400	29400	29400	0
309	20241217	162200	29333859450	29400	29400	29400	29400	0
310	20241217	162100	29333859450	29400	29400	29400	29400	0
311	20241217	162000	29333859450	29400	29400	29400	29400	0
312	20241217	161900	29333859450	29400	29400	29400	29400	0
313	20241217	161800	29333859450	29400	29400	29400	29400	0
314	20241217	161700	29333859450	29400	29400	29400	29400	0
315	20241217	161600	29333859450	29400	29400	29400	29400	0
316	20241217	161500	29333859450	29400	29400	29400	29400	0
317	20241217	161400	29333859450	29400	29400	29400	29400	0
318	20241217	161300	29333859450	29400	29400	29400	29400	0
319	20241217	161200	29333859450	29400	29400	29400	29400	0
320	20241217	161100	29333859450	29400	29400	29400	29400	0
321	20241217	161000	29333859450	29400	29400	29400	29400	0
322	20241217	160900	29333859450	29400	29400	29400	29400	0
323	20241217	160800	29333859450	29400	29400	29400	29400	0
324	20241217	160700	29333859450	29400	29400	29400	29400	0
325	20241217	160600	29333859450	29400	29400	29400	29400	0
326	20241217	160500	29333859450	29400	29400	29400	29400	0
327	20241217	160400	29333859450	29400	29400	29400	29400	0
328	20241217	160300	29333859450	29400	29400	29400	29400	0
329	20241217	160200	29333859450	29400	29400	29400	29400	0
330	20241217	160100	29333859450	29400	29400	29400	29400	0
331	20241217	160000	29333859450	29400	29400	29400	29400	0
332	20241217	155900	29333859450	29400	29400	29400	29400	32689
333	20241217	155800	29333859450	29400	29400	29400	29400	0
334	20241217	155700	29333859450	29400	29400	29400	29400	0
335	20241217	155600	29333859450	29400	29400	29400	29400	0
336	20241217	155500	29333859450	29400	29400	29400	29400	0
337	20241217	155400	29333859450	29400	29400	29400	29400	0
338	20241217	155300	29333859450	29400	29400	29400	29400	0
339	20241217	155200	29333859450	29400	29400	29400	29400	0
340	20241217	155100	29333859450	29400	29400	29400	29400	0
341	20241217	155000	29333859450	29400	29400	29400	29400	0
342	20241217	154900	29333859450	29400	29400	29400	29400	0
343	20241217	154800	29333859450	29400	29400	29400	29400	0
344	20241217	154700	29333859450	29400	29400	29400	29400	0
345	20241217	154600	29333859450	29400	29400	29400	29400	0
346	20241217	154500	29333859450	29400	29400	29400	29400	0
347	20241217	154400	29333859450	29400	29400	29400	29400	0
348	20241217	154300	29333859450	29400	29400	29400	29400	0
349	20241217	154200	29333859450	29400	29400	29400	29400	0
350	20241217	154100	29333859450	29400	29400	29400	29400	0
351	20241217	154000	29333859450	29400	29400	29400	29400	0
352	20241217	153900	29333859450	29400	29400	29400	29400	0
353	20241217	153800	29333859450	29400	29400	29400	29400	0
354	20241217	153700	29333859450	29400	29400	29400	29400	0
355	20241217	153600	29333859450	29400	29400	29400	29400	0
356	20241217	153500	29333859450	29400	29400	29400	29400	0
357	20241217	153400	29333859450	29400	29400	29400	29400	0
358	20241217	153300	29333859450	29400	29400	29400	29400	0
359	20241217	153200	29333859450	29400	29400	29400	29400	0
360	20241217	153100	29333859450	29400	29400	29400	29400	0
361	20241217	153000	29333859450	29400	29400	29400	29400	32689
362	20241217	152900	28372802850	29450	29450	29450	29450	0
363	20241217	152800	28372802850	29450	29450	29450	29450	0
364	20241217	152700	28372802850	29450	29450	29450	29450	0
365	20241217	152600	28372802850	29450	29450	29450	29450	0
366	20241217	152500	28372802850	29450	29450	29450	29450	0
367	20241217	152400	28372802850	29450	29450	29450	29450	0
368	20241217	152300	28372802850	29450	29450	29450	29450	0
369	20241217	152200	28372802850	29450	29450	29450	29450	0
370	20241217	152100	28372802850	29450	29450	29450	29450	0
371	20241217	152000	28372802850	29450	29450	29450	29450	0
372	20241217	151900	28372802850	29450	29550	29550	29450	3228
373	20241217	151800	28277595800	29550	29450	29550	29400	9088
374	20241217	151700	28009869000	29500	29450	29500	29400	7465
375	20241217	151600	27789837750	29400	29450	29500	29400	2701
376	20241217	151500	27710319450	29500	29500	29500	29400	3848
377	20241217	151400	27597033900	29450	29450	29500	29450	5444
378	20241217	151300	27436684450	29450	29450	29500	29450	4063
379	20241217	151200	27317002600	29500	29450	29500	29450	1783
380	20241217	151100	27264429500	29500	29450	29500	29450	3236
381	20241217	151000	27169051200	29500	29450	29500	29450	844
382	20241217	150900	27144179950	29500	29550	29550	29450	4236
383	20241217	150800	27019208400	29550	29500	29550	29500	1759
384	20241217	150700	26967307150	29500	29600	29600	29500	629
385	20241217	150600	26948742500	29500	29500	29600	29500	3469
386	20241217	150500	26846319200	29550	29500	29550	29500	5136
387	20241217	150400	26694730650	29500	29500	29550	29500	1264
388	20241217	150300	26657438650	29550	29500	29550	29500	1572
389	20241217	150200	26611058050	29500	29500	29550	29500	1642
390	20241217	150100	26562590900	29550	29550	29550	29500	755
391	20241217	150000	26540315150	29500	29500	29550	29500	1711
392	20241217	145900	26489803200	29500	29550	29550	29500	5850
393	20241217	145800	26317182700	29550	29500	29550	29500	936
394	20241217	145700	26289560450	29500	29550	29600	29500	2791
395	20241217	145600	26207084750	29600	29550	29650	29550	1394
396	20241217	145500	26165819900	29600	29600	29650	29550	2536
397	20241217	145400	26090784550	29650	29600	29650	29600	1499
398	20241217	145300	26046354950	29650	29600	29650	29550	1337
399	20241217	145200	26006790100	29600	29550	29600	29550	764
400	20241217	145100	25984191750	29550	29550	29600	29550	2767
401	20241217	145000	25902419350	29600	29550	29600	29550	822
402	20241217	144900	25878125050	29550	29550	29600	29550	1820
403	20241217	144800	25824266050	29550	29550	29600	29550	670
404	20241217	144700	25804453950	29550	29600	29600	29550	433
405	20241217	144600	25791650350	29600	29550	29600	29550	520
406	20241217	144500	25776275950	29600	29550	29600	29500	2362
407	20241217	144400	25706486350	29500	29500	29550	29500	1028
408	20241217	144300	25676158900	29550	29550	29600	29500	2390
409	20241217	144200	25605570400	29600	29550	29700	29500	6240
410	20241217	144100	25420701100	29550	29550	29600	29500	2698
411	20241217	144000	25340999450	29550	29500	29600	29500	2120
412	20241217	143900	25278396800	29550	29500	29600	29500	2708
413	20241217	143800	25198452200	29550	29550	29550	29500	1436
414	20241217	143700	25156073500	29550	29550	29600	29500	1419
415	20241217	143600	25114196400	29550	29550	29600	29500	1191
416	20241217	143500	25079007850	29550	29550	29700	29550	1455
417	20241217	143400	25035999150	29600	29550	29750	29550	3042
418	20241217	143300	24945790650	29550	29600	29650	29550	2269
419	20241217	143200	24878696250	29600	29600	29700	29600	1404
420	20241217	143100	24837095450	29650	29650	29650	29550	1598
421	20241217	143000	24789758450	29600	29500	29650	29500	1076
422	20241217	142900	24757959700	29650	29450	29650	29450	2499
423	20241217	142800	24684054450	29500	29500	29550	29500	661
424	20241217	142700	24664547050	29500	29550	29550	29500	873
425	20241217	142600	24638791800	29500	29500	29550	29450	1235
426	20241217	142500	24602394900	29500	29450	29500	29400	866
427	20241217	142400	24576892400	29400	29450	29500	29400	892
428	20241217	142300	24550629750	29450	29450	29500	29450	723
429	20241217	142200	24529337250	29450	29450	29450	29400	991
430	20241217	142100	24500168750	29450	29400	29450	29350	5598
431	20241217	142000	24335690950	29400	29450	29500	29350	14235
432	20241217	141900	23917325900	29450	29450	29500	29450	549
433	20241217	141800	23901154900	29450	29450	29450	29450	627
434	20241217	141700	23882689750	29450	29500	29500	29450	923
435	20241217	141600	23855487950	29500	29450	29500	29450	766
436	20241217	141500	23832922400	29450	29500	29550	29450	1041
437	20241217	141400	23802215750	29500	29500	29550	29500	641
438	20241217	141300	23783296700	29500	29500	29550	29500	848
439	20241217	141200	23758279300	29500	29500	29550	29450	1047
440	20241217	141100	23727393950	29500	29500	29550	29500	831
441	20241217	141000	23702872250	29500	29550	29600	29500	1038
442	20241217	140900	23672198500	29500	29500	29550	29500	2023
443	20241217	140800	23612506100	29550	29500	29550	29500	1296
444	20241217	140700	23574259300	29500	29550	29550	29500	599
445	20241217	140600	23556581000	29550	29550	29550	29500	926
446	20241217	140500	23529229350	29550	29550	29600	29550	1702
447	20241217	140400	23478934700	29550	29600	29600	29550	394
448	20241217	140300	23467284400	29550	29600	29600	29500	1882
449	20241217	140200	23411668950	29550	29550	29600	29550	1125
450	20241217	140100	23378389550	29550	29550	29600	29500	1506
451	20241217	140000	23333916750	29500	29500	29550	29450	1475
452	20241217	135900	23290422300	29500	29500	29550	29500	1456
453	20241217	135800	23247465650	29500	29500	29500	29450	1012
454	20241217	135700	23217618400	29450	29550	29550	29450	450
455	20241217	135600	23204355200	29500	29450	29500	29450	793
456	20241217	135500	23180985900	29500	29500	29550	29450	3579
457	20241217	135400	23075482500	29500	29500	29550	29500	1305
458	20241217	135300	23036943000	29500	29500	29600	29500	934
459	20241217	135200	23009353100	29500	29550	29550	29500	734
460	20241217	135100	22987697150	29550	29550	29550	29500	1561
461	20241217	135000	22941585200	29600	29500	29600	29450	978
462	20241217	134900	22912710550	29450	29450	29550	29450	1978
463	20241217	134800	22854378600	29450	29450	29500	29450	1172
464	20241217	134700	22819852800	29450	29500	29500	29400	2550
465	20241217	134600	22744777550	29500	29450	29500	29400	5241
466	20241217	134500	22590610550	29400	29450	29450	29400	5298
467	20241217	134400	22434721300	29450	29500	29550	29450	6663
468	20241217	134300	22238235950	29500	29500	29550	29500	552
469	20241217	134200	22221948600	29550	29550	29550	29500	1091
470	20241217	134100	22189730800	29550	29550	29600	29550	770
471	20241217	134000	22166970350	29550	29600	29600	29500	1751
472	20241217	133900	22115241100	29500	29550	29600	29500	2370
473	20241217	133800	22045208250	29550	29550	29600	29550	2231
474	20241217	133700	21979281600	29550	29600	29600	29550	1224
475	20241217	133600	21943074800	29550	29550	29550	29500	1606
476	20241217	133500	21895677300	29550	29550	29600	29550	2777
477	20241217	133400	21813614450	29550	29650	29650	29550	4073
478	20241217	133300	21693017000	29650	29650	29700	29600	904
479	20241217	133200	21666215700	29650	29650	29700	29650	2661
480	20241217	133100	21587315800	29650	29700	29750	29650	467
481	20241217	133000	21573448850	29700	29700	29700	29650	715
482	20241217	132900	21552238400	29700	29700	29750	29650	1247
483	20241217	132800	21515213500	29750	29700	29750	29700	549
484	20241217	132700	21498897900	29750	29750	29750	29700	660
485	20241217	132600	21479273150	29800	29750	29800	29700	1400
486	20241217	132500	21437580550	29750	29700	29750	29700	749
487	20241217	132400	21415334850	29700	29650	29750	29650	1064
488	20241217	132300	21383740000	29700	29700	29700	29650	621
489	20241217	132200	21365299250	29650	29700	29750	29650	1100
490	20241217	132100	21332621750	29750	29700	29850	29700	980
491	20241217	132000	21303492700	29700	29700	30150	29650	8274
492	20241217	131900	21056360700	29650	29650	29700	29650	539
493	20241217	131800	21040373500	29650	29650	29700	29650	575
494	20241217	131700	21023309200	29650	29600	29700	29600	1329
495	20241217	131600	20983898750	29650	29650	29700	29600	428
496	20241217	131500	20971210450	29650	29650	29700	29650	471
497	20241217	131400	20957245250	29700	29650	29700	29600	1493
498	20241217	131300	20912977450	29650	29650	29650	29600	1488
499	20241217	131200	20868917900	29650	29600	29650	29600	2039
500	20241217	131100	20808556350	29600	29700	29700	29600	780
501	20241217	131000	20785425700	29700	29700	29700	29600	789
502	20241217	130900	20762034850	29700	29700	29700	29600	1478
503	20241217	130800	20718210850	29700	29700	29750	29700	466
504	20241217	130700	20704369100	29700	29750	29750	29650	1440
505	20241217	130600	20661580600	29750	29750	29750	29650	1158
506	20241217	130500	20627174300	29700	29750	29800	29500	45678
507	20241217	130400	19276976000	29800	29800	29800	29800	990
508	20241217	130300	19247474000	29850	29900	29900	29850	765
509	20241217	130200	19224637150	29900	29900	29900	29900	86
510	20241217	130100	19222065750	29850	29850	29900	29850	60
511	20241217	130000	19220274250	29850	29850	29900	29850	283
512	20241217	125900	19211819850	29900	29850	29900	29850	91
513	20241217	125800	19209101850	29850	29850	29850	29750	2050
514	20241217	125700	19147987800	29800	29800	29850	29800	926
515	20241217	125600	19120385250	29800	29850	29900	29800	1352
516	20241217	125500	19080041950	29850	29850	29900	29850	1180
517	20241217	125400	19044818850	29900	29900	29900	29850	85
518	20241217	125300	19042280200	29850	29900	29900	29850	1355
519	20241217	125200	19001767750	29950	29950	30000	29900	833
520	20241217	125100	18976814700	29950	29950	30000	29900	207
521	20241217	125000	18970616750	30000	30000	30000	29950	660
522	20241217	124900	18950836600	30000	29950	30000	29900	1489
523	20241217	124800	18906235550	29950	29950	29950	29900	203
524	20241217	124700	18900158600	29950	29900	29950	29900	205
525	20241217	124600	18894023100	29950	29950	29950	29850	294
526	20241217	124500	18885227900	29900	29850	29950	29850	851
527	20241217	124400	18859753400	29850	29800	29900	29800	596
528	20241217	124300	18841965000	29850	29800	29850	29750	1514
529	20241217	124200	18796846900	29800	29800	29800	29750	767
530	20241217	124100	18774026500	29800	29800	29850	29750	404
531	20241217	124000	18761989750	29800	29850	29850	29750	1600
532	20241217	123900	18714320750	29800	29800	29850	29800	666
533	20241217	123800	18694473900	29800	29850	29850	29800	522
534	20241217	123700	18678915450	29750	29850	29850	29750	2956
535	20241217	123600	18590837050	29850	29850	29850	29800	315
536	20241217	123500	18581440850	29850	29850	29900	29800	2152
537	20241217	123400	18517235550	29850	29900	29900	29850	502
538	20241217	123300	18502228800	29850	29900	29900	29850	1856
539	20241217	123200	18446773350	29900	29900	29950	29900	2948
540	20241217	123100	18358617500	29950	29900	29950	29900	302
541	20241217	123000	18349583850	29950	29950	29950	29900	134
542	20241217	122900	18345570600	29950	29950	29950	29900	19
543	20241217	122800	18345002350	29900	29950	30000	29900	777
544	20241217	122700	18321734400	30000	30000	30000	29950	156
545	20241217	122600	18317060550	29950	30000	30000	29950	560
546	20241217	122500	18300281300	29950	29950	30000	29950	304
547	20241217	122400	18291164350	29950	30000	30000	29950	52
548	20241217	122300	18289605000	30000	30000	30000	29950	194
549	20241217	122200	18283787000	30000	30000	30000	29950	652
550	20241217	122100	18264229450	30000	30000	30000	29950	296
551	20241217	122000	18255362100	30000	30000	30050	29950	1537
552	20241217	121900	18209234250	30000	30000	30050	29950	4293
553	20241217	121800	18080608150	30000	30000	30000	30000	72
554	20241217	121700	18078448150	30050	30050	30050	30050	61
555	20241217	121600	18076615100	30000	30000	30050	30000	164
556	20241217	121500	18071694500	30000	30050	30050	30000	174
557	20241217	121400	18066469800	30000	30000	30050	29950	420
558	20241217	121300	18053870000	30000	29950	30000	29950	762
559	20241217	121200	18031021800	30000	29950	30000	29950	277
560	20241217	121100	18022711850	30000	30000	30000	30000	1036
561	20241217	121000	17991631850	30000	29950	30000	29950	1152
562	20241217	120900	17957084400	30000	29950	30000	29950	536
563	20241217	120800	17941031050	30000	30000	30000	29950	393
564	20241217	120700	17929253200	29950	29950	30000	29950	105
565	20241217	120600	17926105850	29950	30000	30000	29950	120
566	20241217	120500	17922511750	30000	30000	30000	29950	44
567	20241217	120400	17921191800	30000	30000	30000	29950	242
568	20241217	120300	17913938300	29950	29950	30000	29950	337
569	20241217	120200	17903843750	29950	29950	29950	29900	112
570	20241217	120100	17900491150	29950	30000	30050	29950	403
571	20241217	120000	17888415700	29950	29950	30050	29950	327
572	20241217	115900	17878618950	29950	30000	30050	29950	552
573	20241217	115800	17862060800	29950	29950	30000	29900	739
574	20241217	115700	17839923400	29950	30000	30000	29950	1769
575	20241217	115600	17786885850	30000	30000	30000	29950	273
576	20241217	115500	17778705050	29950	29950	30000	29950	948
577	20241217	115400	17750296750	29950	30000	30000	29950	292
578	20241217	115300	17741543550	30000	30000	30000	29950	306
579	20241217	115200	17732368650	29950	30000	30000	29950	1803
580	20241217	115100	17678340800	29950	30000	30000	29950	7948
581	20241217	115000	17440214000	30050	30050	30050	30000	3573
582	20241217	114900	17332899400	30100	30050	30100	30050	138
583	20241217	114800	17328747900	30050	30100	30100	30050	579
584	20241217	114700	17311346850	30100	30100	30100	30050	308
585	20241217	114600	17302077950	30100	30100	30100	30050	142
586	20241217	114500	17297804150	30050	30050	30100	30050	105
587	20241217	114400	17294648800	30050	30100	30100	30050	280
588	20241217	114300	17286228850	30100	30150	30150	30050	438
589	20241217	114200	17273046800	30100	30100	30150	30100	848
590	20241217	114100	17247513300	30150	30150	30150	30150	49
591	20241217	114000	17246035950	30150	30100	30150	30100	202
592	20241217	113900	17239948300	30150	30100	30150	30100	143
593	20241217	113800	17235640750	30150	30150	30150	30150	107
594	20241217	113700	17232414700	30150	30200	30200	30150	1225
595	20241217	113600	17195472000	30200	30200	30200	30200	46
596	20241217	113500	17194082800	30150	30200	30200	30150	176
597	20241217	113400	17188769300	30200	30200	30250	30200	393
598	20241217	113300	17176899650	30200	30200	30250	30150	801
599	20241217	113200	17152710300	30200	30200	30200	30150	41
600	20241217	113100	17151473850	30150	30200	30200	30150	229
601	20241217	113000	17144560400	30200	30150	30250	30150	1063
602	20241217	112900	17112464700	30150	30100	30150	30100	2264
603	20241217	112800	17044279950	30150	30150	30150	30150	673
604	20241217	112700	17023989000	30150	30200	30200	30100	359
605	20241217	112600	17013164150	30200	30150	30200	30150	426
606	20241217	112500	17000312250	30200	30200	30200	30150	126
607	20241217	112400	16996511750	30200	30250	30250	30150	207
608	20241217	112300	16990258500	30200	30150	30250	30100	2802
609	20241217	112200	16905751250	30150	30150	30150	30100	331
610	20241217	112100	16895781750	30100	30150	30150	30100	88
611	20241217	112000	16893129300	30150	30150	30150	30100	450
612	20241217	111900	16879574400	30150	30100	30150	30100	1108
613	20241217	111800	16846197400	30100	30150	30150	30100	101
614	20241217	111700	16843156500	30150	30150	30150	30100	190
615	20241217	111600	16837435150	30100	30100	30150	30100	325
616	20241217	111500	16827644800	30100	30150	30150	30100	407
617	20241217	111400	16815383450	30150	30200	30200	30150	216
618	20241217	111300	16808871000	30100	30200	30200	30100	570
619	20241217	111200	16791707100	30200	30150	30200	30150	740
620	20241217	111100	16769371700	30150	30150	30150	30100	455
621	20241217	111000	16755675350	30100	30100	30200	30100	78
622	20241217	110900	16753324550	30150	30150	30150	30100	1150
623	20241217	110800	16718653900	30150	30200	30200	30100	1121
624	20241217	110700	16684835600	30200	30250	30250	30200	685
625	20241217	110600	16664126950	30200	30200	30250	30200	146
626	20241217	110500	16659717550	30200	30250	30250	30200	639
627	20241217	110400	16640390650	30200	30200	30250	30150	2890
628	20241217	110300	16553112000	30150	30150	30150	30100	510
629	20241217	110200	16537736000	30150	30150	30150	30100	1123
630	20241217	110100	16503884600	30150	30150	30150	30100	296
631	20241217	110000	16494962400	30150	30200	30200	30100	89
632	20241217	105900	16492275650	30200	30150	30200	30150	585
633	20241217	105800	16474620000	30200	30200	30200	30150	718
634	20241217	105700	16452967750	30200	30150	30200	30100	631
635	20241217	105600	16433942600	30150	30150	30200	30100	359
636	20241217	105500	16423119300	30200	30150	30200	30150	213
637	20241217	105400	16416692150	30200	30200	30250	30200	534
638	20241217	105300	16400565300	30150	30100	30200	30100	699
639	20241217	105200	16379497900	30150	30200	30250	30150	1505
640	20241217	105100	16334108150	30200	30250	30250	30200	306
641	20241217	105000	16324856850	30200	30250	30250	30150	882
642	20241217	104900	16298224500	30250	30150	30250	30150	980
643	20241217	104800	16268626100	30150	30200	30250	30150	200
644	20241217	104700	16262585800	30150	30200	30200	30150	758
645	20241217	104600	16239726350	30100	30150	30250	30100	2780
646	20241217	104500	16155782150	30100	30100	30150	30100	263
647	20241217	104400	16147859550	30150	30100	30150	30100	1399
648	20241217	104300	16105747000	30100	30050	30100	30050	520
649	20241217	104200	16090104400	30050	30100	30100	30050	380
650	20241217	104100	16078670400	30100	30100	30100	30050	184
651	20241217	104000	16073135300	30100	30050	30100	30000	548
652	20241217	103900	16056668200	30000	30050	30050	30000	252
653	20241217	103800	16049098950	30050	30000	30050	30000	980
654	20241217	103700	16019698850	29950	30000	30050	29950	2225
655	20241217	103600	15952986400	29950	30000	30000	29900	4164
656	20241217	103500	15828305150	30000	30050	30050	29950	3355
657	20241217	103400	15727657350	30050	30050	30050	30000	495
658	20241217	103300	15712783950	30050	30100	30100	30050	379
659	20241217	103200	15701389100	30100	30100	30100	30050	316
660	20241217	103100	15691879600	30050	30050	30100	30050	396
661	20241217	103000	15679976800	30050	30100	30150	30050	917
662	20241217	102900	15652377150	30150	30100	30150	30100	502
663	20241217	102800	15637258450	30050	30000	30100	30000	1869
664	20241217	102700	15581088400	30050	30100	30100	30000	471
665	20241217	102600	15566931750	30050	30100	30100	29950	6400
666	20241217	102500	15374816300	30150	30100	30150	30050	2798
667	20241217	102400	15290610350	30100	30150	30150	30050	1050
668	20241217	102300	15258998450	30150	30250	30250	30000	2690
669	20241217	102200	15178127700	30250	30150	30250	30150	194
670	20241217	102100	15172261500	30250	30250	30250	30150	227
671	20241217	102000	15165408200	30200	30300	30300	30050	3305
672	20241217	101900	15065863200	30300	30200	30350	30100	2186
673	20241217	101800	14999852400	30250	30250	30250	30200	275
674	20241217	101700	14991535750	30250	30250	30250	30200	341
675	20241217	101600	14981228600	30200	30400	30400	30200	2448
676	20241217	101500	14906983700	30400	30450	30500	30400	2049
677	20241217	101400	14844642000	30450	30400	30500	30400	2728
678	20241217	101300	14761576800	30400	30400	30500	30400	2499
679	20241217	101200	14685504750	30450	30400	30450	30350	3970
680	20241217	101100	14564796750	30400	30400	30500	30350	2761
681	20241217	101000	14480841400	30450	30400	30500	30350	5206
682	20241217	100900	14322401450	30400	30350	30400	30350	1686
683	20241217	100800	14271187700	30400	30250	30400	30200	3440
684	20241217	100700	14166976750	30250	30250	30250	30200	382
685	20241217	100600	14155427600	30200	30200	30250	30200	835
686	20241217	100500	14130200600	30200	30200	30250	30150	278
687	20241217	100400	14121802750	30200	30200	30250	30050	1120
688	20241217	100300	14087981450	30200	30200	30200	30050	120
689	20241217	100200	14084361550	30150	30000	30150	30000	3215
690	20241217	100100	13987743050	30000	30000	30050	29950	706
691	20241217	100000	13966561650	30000	30000	30100	30000	2831
692	20241217	095900	13881520600	30000	30050	30050	30000	1414
693	20241217	095800	13839098650	30050	30050	30100	30000	851
694	20241217	095700	13813527950	30100	30100	30100	30000	1045
695	20241217	095600	13782114400	30050	30050	30100	30000	554
696	20241217	095500	13765490400	30000	30050	30150	30000	2731
697	20241217	095400	13683445400	30100	30000	30150	30000	2441
698	20241217	095300	13610082950	30000	30100	30100	30000	1550
699	20241217	095200	13563547550	30050	30050	30100	30000	2151
700	20241217	095100	13498969800	30050	30050	30100	30000	5916
701	20241217	095000	13321304100	30100	30150	30200	30050	2865
702	20241217	094900	13235011800	30150	30150	30200	30100	2130
703	20241217	094800	13170789450	30200	30200	30200	30150	2434
704	20241217	094700	13097293400	30150	30250	30250	30150	2343
705	20241217	094600	13026495050	30200	30200	30250	30200	1042
706	20241217	094500	12995013900	30250	30300	30350	30200	4436
707	20241217	094400	12860646900	30350	30400	30400	30350	7571
708	20241217	094300	12630720650	30400	30350	30400	30300	4096
709	20241217	094200	12506407350	30350	30350	30350	30300	6905
710	20241217	094100	12296924350	30300	30300	30350	30200	7068
711	20241217	094000	12082855300	30300	30200	30300	30200	5274
712	20241217	093900	11923202600	30200	30150	30200	30100	3497
713	20241217	093800	11817639450	30150	30100	30150	30100	1334
714	20241217	093700	11777452350	30100	30100	30150	30050	2606
715	20241217	093600	11698974300	30150	30150	30200	30100	5070
716	20241217	093500	11546096550	30150	30100	30200	30050	5420
717	20241217	093400	11382835950	30050	30000	30200	30000	6631
718	20241217	093300	11183020050	30000	29950	30050	29950	1203
719	20241217	093200	11146929400	29950	29950	30050	29900	4835
720	20241217	093100	11001998850	29950	29950	30000	29900	1329
721	20241217	093000	10962193200	30000	30000	30000	29900	6223
722	20241217	092900	10775764250	30050	29950	30100	29900	4936
723	20241217	092800	10627575900	29950	29950	30000	29850	7123
724	20241217	092700	10414285050	30000	29900	30000	29800	4116
725	20241217	092600	10291219600	29900	29950	30000	29850	6313
726	20241217	092500	10102421500	29950	29750	29950	29750	6926
727	20241217	092400	9895534650	29800	29550	29800	29500	8146
728	20241217	092300	9653920750	29600	29500	29600	29500	4356
729	20241217	092200	9525164150	29500	29450	29600	29350	14162
730	20241217	092100	9108203000	29500	29500	29550	29450	5257
731	20241217	092000	8953156100	29500	29500	29600	29450	7570
732	20241217	091900	8729736000	29500	29550	29600	29450	29877
733	20241217	091800	7847584150	29550	29700	29700	29550	25106
734	20241217	091700	7104432900	29650	29650	29700	29650	3543
735	20241217	091600	6999367400	29650	29750	29800	29650	6271
736	20241217	091500	6813140350	29700	29600	29750	29550	11898
737	20241217	091400	6460526050	29550	29700	29700	29500	12636
738	20241217	091300	6086652700	29650	29800	29800	29600	13905
739	20241217	091200	5674109050	29800	29800	30000	29700	11949
740	20241217	091100	5318147250	29850	30000	30050	29800	11240
741	20241217	091000	4981662800	29950	30000	30050	29900	10698
742	20241217	090900	4661034850	30000	30100	30100	29950	4320
743	20241217	090800	4531395800	30100	30100	30100	29850	9136
744	20241217	090700	4257824450	30100	29950	30200	29950	7650
745	20241217	090600	4027649700	29850	30000	30000	29650	24770
746	20241217	090500	3287467400	30000	30150	30400	29950	19600
747	20241217	090400	2696916500	30050	29950	30200	29800	18832
748	20241217	090300	2132179200	29500	29500	29500	29500	0
749	20241217	090200	2132179200	29500	30500	30550	29500	28515
750	20241217	090100	1272628600	30600	30650	30800	30450	15524
751	20241217	090000	796878500	30600	30600	30650	30350	25313