KissMeData/388720/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212900	2458363550	29450	29450	29450	29450	1984
3	20241230	212800	2458363550	29450	29450	29450	29450	0
4	20241230	212700	2458363550	29450	29450	29450	29450	0
5	20241230	212600	2458363550	29450	29450	29450	29450	0
6	20241230	212500	2458363550	29450	29450	29450	29450	0
7	20241230	212400	2458363550	29450	29450	29450	29450	0
8	20241230	212300	2458363550	29450	29450	29450	29450	0
9	20241230	212200	2458363550	29450	29450	29450	29450	0
10	20241230	212100	2458363550	29450	29450	29450	29450	0
11	20241230	212000	2458363550	29450	29450	29450	29450	0
12	20241230	211900	2458363550	29450	29450	29450	29450	0
13	20241230	211800	2458363550	29450	29450	29450	29450	0
14	20241230	211700	2458363550	29450	29450	29450	29450	0
15	20241230	211600	2458363550	29450	29450	29450	29450	0
16	20241230	211500	2458363550	29450	29450	29450	29450	0
17	20241230	211400	2458363550	29450	29450	29450	29450	0
18	20241230	211300	2458363550	29450	29450	29450	29450	0
19	20241230	211200	2458363550	29450	29450	29450	29450	0
20	20241230	211100	2458363550	29450	29450	29450	29450	0
21	20241230	211000	2458363550	29450	29450	29450	29450	0
22	20241230	210900	2458363550	29450	29450	29450	29450	0
23	20241230	210800	2458363550	29450	29450	29450	29450	0
24	20241230	210700	2458363550	29450	29450	29450	29450	0
25	20241230	210600	2458363550	29450	29450	29450	29450	0
26	20241230	210500	2458363550	29450	29450	29450	29450	0
27	20241230	210400	2458363550	29450	29450	29450	29450	0
28	20241230	210300	2458363550	29450	29450	29450	29450	0
29	20241230	210200	2458363550	29450	29450	29450	29450	0
30	20241230	210100	2458363550	29450	29450	29450	29450	0
31	20241230	210000	2458363550	29450	29450	29450	29450	0
32	20241230	205900	2458363550	29450	29450	29450	29450	1984
33	20241230	205800	2458363550	29450	29450	29450	29450	0
34	20241230	205700	2458363550	29450	29450	29450	29450	0
35	20241230	205600	2458363550	29450	29450	29450	29450	0
36	20241230	205500	2458363550	29450	29450	29450	29450	0
37	20241230	205400	2458363550	29450	29450	29450	29450	0
38	20241230	205300	2458363550	29450	29450	29450	29450	0
39	20241230	205200	2458363550	29450	29450	29450	29450	0
40	20241230	205100	2458363550	29450	29450	29450	29450	0
41	20241230	205000	2458363550	29450	29450	29450	29450	0
42	20241230	204900	2458363550	29450	29450	29450	29450	0
43	20241230	204800	2458363550	29450	29450	29450	29450	0
44	20241230	204700	2458363550	29450	29450	29450	29450	0
45	20241230	204600	2458363550	29450	29450	29450	29450	0
46	20241230	204500	2458363550	29450	29450	29450	29450	0
47	20241230	204400	2458363550	29450	29450	29450	29450	0
48	20241230	204300	2458363550	29450	29450	29450	29450	0
49	20241230	204200	2458363550	29450	29450	29450	29450	0
50	20241230	204100	2458363550	29450	29450	29450	29450	0
51	20241230	204000	2458363550	29450	29450	29450	29450	0
52	20241230	203900	2458363550	29450	29450	29450	29450	0
53	20241230	203800	2458363550	29450	29450	29450	29450	0
54	20241230	203700	2458363550	29450	29450	29450	29450	0
55	20241230	203600	2458363550	29450	29450	29450	29450	0
56	20241230	203500	2458363550	29450	29450	29450	29450	0
57	20241230	203400	2458363550	29450	29450	29450	29450	0
58	20241230	203300	2458363550	29450	29450	29450	29450	0
59	20241230	203200	2458363550	29450	29450	29450	29450	0
60	20241230	203100	2458363550	29450	29450	29450	29450	0
61	20241230	203000	2458363550	29450	29450	29450	29450	0
62	20241230	202900	2458363550	29450	29450	29450	29450	1984
63	20241230	202800	2458363550	29450	29450	29450	29450	0
64	20241230	202700	2458363550	29450	29450	29450	29450	0
65	20241230	202600	2458363550	29450	29450	29450	29450	0
66	20241230	202500	2458363550	29450	29450	29450	29450	0
67	20241230	202400	2458363550	29450	29450	29450	29450	0
68	20241230	202300	2458363550	29450	29450	29450	29450	0
69	20241230	202200	2458363550	29450	29450	29450	29450	0
70	20241230	202100	2458363550	29450	29450	29450	29450	0
71	20241230	202000	2458363550	29450	29450	29450	29450	0
72	20241230	201900	2458363550	29450	29450	29450	29450	0
73	20241230	201800	2458363550	29450	29450	29450	29450	0
74	20241230	201700	2458363550	29450	29450	29450	29450	0
75	20241230	201600	2458363550	29450	29450	29450	29450	0
76	20241230	201500	2458363550	29450	29450	29450	29450	0
77	20241230	201400	2458363550	29450	29450	29450	29450	0
78	20241230	201300	2458363550	29450	29450	29450	29450	0
79	20241230	201200	2458363550	29450	29450	29450	29450	0
80	20241230	201100	2458363550	29450	29450	29450	29450	0
81	20241230	201000	2458363550	29450	29450	29450	29450	0
82	20241230	200900	2458363550	29450	29450	29450	29450	0
83	20241230	200800	2458363550	29450	29450	29450	29450	0
84	20241230	200700	2458363550	29450	29450	29450	29450	0
85	20241230	200600	2458363550	29450	29450	29450	29450	0
86	20241230	200500	2458363550	29450	29450	29450	29450	0
87	20241230	200400	2458363550	29450	29450	29450	29450	0
88	20241230	200300	2458363550	29450	29450	29450	29450	0
89	20241230	200200	2458363550	29450	29450	29450	29450	0
90	20241230	200100	2458363550	29450	29450	29450	29450	0
91	20241230	200000	2458363550	29450	29450	29450	29450	0
92	20241230	195900	2458363550	29450	29450	29450	29450	1984
93	20241230	195800	2458363550	29450	29450	29450	29450	0
94	20241230	195700	2458363550	29450	29450	29450	29450	0
95	20241230	195600	2458363550	29450	29450	29450	29450	0
96	20241230	195500	2458363550	29450	29450	29450	29450	0
97	20241230	195400	2458363550	29450	29450	29450	29450	0
98	20241230	195300	2458363550	29450	29450	29450	29450	0
99	20241230	195200	2458363550	29450	29450	29450	29450	0
100	20241230	195100	2458363550	29450	29450	29450	29450	0
101	20241230	195000	2458363550	29450	29450	29450	29450	0
102	20241230	194900	2458363550	29450	29450	29450	29450	0
103	20241230	194800	2458363550	29450	29450	29450	29450	0
104	20241230	194700	2458363550	29450	29450	29450	29450	0
105	20241230	194600	2458363550	29450	29450	29450	29450	0
106	20241230	194500	2458363550	29450	29450	29450	29450	0
107	20241230	194400	2458363550	29450	29450	29450	29450	0
108	20241230	194300	2458363550	29450	29450	29450	29450	0
109	20241230	194200	2458363550	29450	29450	29450	29450	0
110	20241230	194100	2458363550	29450	29450	29450	29450	0
111	20241230	194000	2458363550	29450	29450	29450	29450	0
112	20241230	193900	2458363550	29450	29450	29450	29450	0
113	20241230	193800	2458363550	29450	29450	29450	29450	0
114	20241230	193700	2458363550	29450	29450	29450	29450	0
115	20241230	193600	2458363550	29450	29450	29450	29450	0
116	20241230	193500	2458363550	29450	29450	29450	29450	0
117	20241230	193400	2458363550	29450	29450	29450	29450	0
118	20241230	193300	2458363550	29450	29450	29450	29450	0
119	20241230	193200	2458363550	29450	29450	29450	29450	0
120	20241230	193100	2458363550	29450	29450	29450	29450	0
121	20241230	193000	2458363550	29450	29450	29450	29450	0
122	20241230	192900	2458363550	29450	29450	29450	29450	1984
123	20241230	192800	2458363550	29450	29450	29450	29450	0
124	20241230	192700	2458363550	29450	29450	29450	29450	0
125	20241230	192600	2458363550	29450	29450	29450	29450	0
126	20241230	192500	2458363550	29450	29450	29450	29450	0
127	20241230	192400	2458363550	29450	29450	29450	29450	0
128	20241230	192300	2458363550	29450	29450	29450	29450	0
129	20241230	192200	2458363550	29450	29450	29450	29450	0
130	20241230	192100	2458363550	29450	29450	29450	29450	0
131	20241230	192000	2458363550	29450	29450	29450	29450	0
132	20241230	191900	2458363550	29450	29450	29450	29450	0
133	20241230	191800	2458363550	29450	29450	29450	29450	0
134	20241230	191700	2458363550	29450	29450	29450	29450	0
135	20241230	191600	2458363550	29450	29450	29450	29450	0
136	20241230	191500	2458363550	29450	29450	29450	29450	0
137	20241230	191400	2458363550	29450	29450	29450	29450	0
138	20241230	191300	2458363550	29450	29450	29450	29450	0
139	20241230	191200	2458363550	29450	29450	29450	29450	0
140	20241230	191100	2458363550	29450	29450	29450	29450	0
141	20241230	191000	2458363550	29450	29450	29450	29450	0
142	20241230	190900	2458363550	29450	29450	29450	29450	0
143	20241230	190800	2458363550	29450	29450	29450	29450	0
144	20241230	190700	2458363550	29450	29450	29450	29450	0
145	20241230	190600	2458363550	29450	29450	29450	29450	0
146	20241230	190500	2458363550	29450	29450	29450	29450	0
147	20241230	190400	2458363550	29450	29450	29450	29450	0
148	20241230	190300	2458363550	29450	29450	29450	29450	0
149	20241230	190200	2458363550	29450	29450	29450	29450	0
150	20241230	190100	2458363550	29450	29450	29450	29450	0
151	20241230	190000	2458363550	29450	29450	29450	29450	0
152	20241230	185900	2458363550	29450	29450	29450	29450	1984
153	20241230	185800	2458363550	29450	29450	29450	29450	0
154	20241230	185700	2458363550	29450	29450	29450	29450	0
155	20241230	185600	2458363550	29450	29450	29450	29450	0
156	20241230	185500	2458363550	29450	29450	29450	29450	0
157	20241230	185400	2458363550	29450	29450	29450	29450	0
158	20241230	185300	2458363550	29450	29450	29450	29450	0
159	20241230	185200	2458363550	29450	29450	29450	29450	0
160	20241230	185100	2458363550	29450	29450	29450	29450	0
161	20241230	185000	2458363550	29450	29450	29450	29450	0
162	20241230	184900	2458363550	29450	29450	29450	29450	0
163	20241230	184800	2458363550	29450	29450	29450	29450	0
164	20241230	184700	2458363550	29450	29450	29450	29450	0
165	20241230	184600	2458363550	29450	29450	29450	29450	0
166	20241230	184500	2458363550	29450	29450	29450	29450	0
167	20241230	184400	2458363550	29450	29450	29450	29450	0
168	20241230	184300	2458363550	29450	29450	29450	29450	0
169	20241230	184200	2458363550	29450	29450	29450	29450	0
170	20241230	184100	2458363550	29450	29450	29450	29450	0
171	20241230	184000	2458363550	29450	29450	29450	29450	0
172	20241230	183900	2458363550	29450	29450	29450	29450	0
173	20241230	183800	2458363550	29450	29450	29450	29450	0
174	20241230	183700	2458363550	29450	29450	29450	29450	0
175	20241230	183600	2458363550	29450	29450	29450	29450	0
176	20241230	183500	2458363550	29450	29450	29450	29450	0
177	20241230	183400	2458363550	29450	29450	29450	29450	0
178	20241230	183300	2458363550	29450	29450	29450	29450	0
179	20241230	183200	2458363550	29450	29450	29450	29450	0
180	20241230	183100	2458363550	29450	29450	29450	29450	0
181	20241230	183000	2458363550	29450	29450	29450	29450	0
182	20241230	182900	2458363550	29450	29450	29450	29450	1984
183	20241230	182800	2458363550	29450	29450	29450	29450	0
184	20241230	182700	2458363550	29450	29450	29450	29450	0
185	20241230	182600	2458363550	29450	29450	29450	29450	0
186	20241230	182500	2458363550	29450	29450	29450	29450	0
187	20241230	182400	2458363550	29450	29450	29450	29450	0
188	20241230	182300	2458363550	29450	29450	29450	29450	0
189	20241230	182200	2458363550	29450	29450	29450	29450	0
190	20241230	182100	2458363550	29450	29450	29450	29450	0
191	20241230	182000	2458363550	29450	29450	29450	29450	0
192	20241230	181900	2458363550	29450	29450	29450	29450	0
193	20241230	181800	2458363550	29450	29450	29450	29450	0
194	20241230	181700	2458363550	29450	29450	29450	29450	0
195	20241230	181600	2458363550	29450	29450	29450	29450	0
196	20241230	181500	2458363550	29450	29450	29450	29450	0
197	20241230	181400	2458363550	29450	29450	29450	29450	0
198	20241230	181300	2458363550	29450	29450	29450	29450	0
199	20241230	181200	2458363550	29450	29450	29450	29450	0
200	20241230	181100	2458363550	29450	29450	29450	29450	0
201	20241230	181000	2458363550	29450	29450	29450	29450	0
202	20241230	180900	2458363550	29450	29450	29450	29450	0
203	20241230	180800	2458363550	29450	29450	29450	29450	0
204	20241230	180700	2458363550	29450	29450	29450	29450	0
205	20241230	180600	2458363550	29450	29450	29450	29450	0
206	20241230	180500	2458363550	29450	29450	29450	29450	0
207	20241230	180400	2458363550	29450	29450	29450	29450	0
208	20241230	180300	2458363550	29450	29450	29450	29450	0
209	20241230	180200	2458363550	29450	29450	29450	29450	0
210	20241230	180100	2458363550	29450	29450	29450	29450	0
211	20241230	180000	2458363550	29450	29450	29450	29450	0
212	20241230	175900	2458363550	29450	29450	29450	29450	1984
213	20241230	175800	2458363550	29450	29450	29450	29450	0
214	20241230	175700	2458363550	29450	29450	29450	29450	0
215	20241230	175600	2458363550	29450	29450	29450	29450	0
216	20241230	175500	2458363550	29450	29450	29450	29450	0
217	20241230	175400	2458363550	29450	29450	29450	29450	0
218	20241230	175300	2458363550	29450	29450	29450	29450	0
219	20241230	175200	2458363550	29450	29450	29450	29450	0
220	20241230	175100	2458363550	29450	29450	29450	29450	0
221	20241230	175000	2458363550	29450	29450	29450	29450	0
222	20241230	174900	2458363550	29450	29450	29450	29450	0
223	20241230	174800	2458363550	29450	29450	29450	29450	0
224	20241230	174700	2458363550	29450	29450	29450	29450	0
225	20241230	174600	2458363550	29450	29450	29450	29450	0
226	20241230	174500	2458363550	29450	29450	29450	29450	0
227	20241230	174400	2458363550	29450	29450	29450	29450	0
228	20241230	174300	2458363550	29450	29450	29450	29450	0
229	20241230	174200	2458363550	29450	29450	29450	29450	0
230	20241230	174100	2458363550	29450	29450	29450	29450	0
231	20241230	174000	2458363550	29450	29450	29450	29450	0
232	20241230	173900	2458363550	29450	29450	29450	29450	0
233	20241230	173800	2458363550	29450	29450	29450	29450	0
234	20241230	173700	2458363550	29450	29450	29450	29450	0
235	20241230	173600	2458363550	29450	29450	29450	29450	0
236	20241230	173500	2458363550	29450	29450	29450	29450	0
237	20241230	173400	2458363550	29450	29450	29450	29450	0
238	20241230	173300	2458363550	29450	29450	29450	29450	0
239	20241230	173200	2458363550	29450	29450	29450	29450	0
240	20241230	173100	2458363550	29450	29450	29450	29450	0
241	20241230	173000	2458363550	29450	29450	29450	29450	0
242	20241230	172900	2458363550	29450	29450	29450	29450	1984
243	20241230	172800	2458363550	29450	29450	29450	29450	0
244	20241230	172700	2458363550	29450	29450	29450	29450	0
245	20241230	172600	2458363550	29450	29450	29450	29450	0
246	20241230	172500	2458363550	29450	29450	29450	29450	0
247	20241230	172400	2458363550	29450	29450	29450	29450	0
248	20241230	172300	2458363550	29450	29450	29450	29450	0
249	20241230	172200	2458363550	29450	29450	29450	29450	0
250	20241230	172100	2458363550	29450	29450	29450	29450	0
251	20241230	172000	2458363550	29450	29450	29450	29450	0
252	20241230	171900	2458363550	29450	29450	29450	29450	0
253	20241230	171800	2458363550	29450	29450	29450	29450	0
254	20241230	171700	2458363550	29450	29450	29450	29450	0
255	20241230	171600	2458363550	29450	29450	29450	29450	0
256	20241230	171500	2458363550	29450	29450	29450	29450	0
257	20241230	171400	2458363550	29450	29450	29450	29450	0
258	20241230	171300	2458363550	29450	29450	29450	29450	0
259	20241230	171200	2458363550	29450	29450	29450	29450	0
260	20241230	171100	2458363550	29450	29450	29450	29450	0
261	20241230	171000	2458363550	29450	29450	29450	29450	0
262	20241230	170900	2458363550	29450	29450	29450	29450	0
263	20241230	170800	2458363550	29450	29450	29450	29450	0
264	20241230	170700	2458363550	29450	29450	29450	29450	0
265	20241230	170600	2458363550	29450	29450	29450	29450	0
266	20241230	170500	2458363550	29450	29450	29450	29450	0
267	20241230	170400	2458363550	29450	29450	29450	29450	0
268	20241230	170300	2458363550	29450	29450	29450	29450	0
269	20241230	170200	2458363550	29450	29450	29450	29450	0
270	20241230	170100	2458363550	29450	29450	29450	29450	0
271	20241230	170000	2458363550	29450	29450	29450	29450	0
272	20241230	165900	2458363550	29450	29450	29450	29450	1984
273	20241230	165800	2458363550	29450	29450	29450	29450	0
274	20241230	165700	2458363550	29450	29450	29450	29450	0
275	20241230	165600	2458363550	29450	29450	29450	29450	0
276	20241230	165500	2458363550	29450	29450	29450	29450	0
277	20241230	165400	2458363550	29450	29450	29450	29450	0
278	20241230	165300	2458363550	29450	29450	29450	29450	0
279	20241230	165200	2458363550	29450	29450	29450	29450	0
280	20241230	165100	2458363550	29450	29450	29450	29450	0
281	20241230	165000	2458363550	29450	29450	29450	29450	0
282	20241230	164900	2458363550	29450	29450	29450	29450	0
283	20241230	164800	2458363550	29450	29450	29450	29450	0
284	20241230	164700	2458363550	29450	29450	29450	29450	0
285	20241230	164600	2458363550	29450	29450	29450	29450	0
286	20241230	164500	2458363550	29450	29450	29450	29450	0
287	20241230	164400	2458363550	29450	29450	29450	29450	0
288	20241230	164300	2458363550	29450	29450	29450	29450	0
289	20241230	164200	2458363550	29450	29450	29450	29450	0
290	20241230	164100	2458363550	29450	29450	29450	29450	0
291	20241230	164000	2458363550	29450	29450	29450	29450	0
292	20241230	163900	2458363550	29450	29450	29450	29450	0
293	20241230	163800	2458363550	29450	29450	29450	29450	0
294	20241230	163700	2458363550	29450	29450	29450	29450	0
295	20241230	163600	2458363550	29450	29450	29450	29450	0
296	20241230	163500	2458363550	29450	29450	29450	29450	0
297	20241230	163400	2458363550	29450	29450	29450	29450	0
298	20241230	163300	2458363550	29450	29450	29450	29450	0
299	20241230	163200	2458363550	29450	29450	29450	29450	0
300	20241230	163100	2458363550	29450	29450	29450	29450	0
301	20241230	163000	2458363550	29450	29450	29450	29450	0
302	20241230	162900	2458363550	29450	29450	29450	29450	1984
303	20241230	162800	2458363550	29450	29450	29450	29450	0
304	20241230	162700	2458363550	29450	29450	29450	29450	0
305	20241230	162600	2458363550	29450	29450	29450	29450	0
306	20241230	162500	2458363550	29450	29450	29450	29450	0
307	20241230	162400	2458363550	29450	29450	29450	29450	0
308	20241230	162300	2458363550	29450	29450	29450	29450	0
309	20241230	162200	2458363550	29450	29450	29450	29450	0
310	20241230	162100	2458363550	29450	29450	29450	29450	0
311	20241230	162000	2458363550	29450	29450	29450	29450	0
312	20241230	161900	2458363550	29450	29450	29450	29450	0
313	20241230	161800	2458363550	29450	29450	29450	29450	0
314	20241230	161700	2458363550	29450	29450	29450	29450	0
315	20241230	161600	2458363550	29450	29450	29450	29450	0
316	20241230	161500	2458363550	29450	29450	29450	29450	0
317	20241230	161400	2458363550	29450	29450	29450	29450	0
318	20241230	161300	2458363550	29450	29450	29450	29450	0
319	20241230	161200	2458363550	29450	29450	29450	29450	0
320	20241230	161100	2458363550	29450	29450	29450	29450	0
321	20241230	161000	2458363550	29450	29450	29450	29450	0
322	20241230	160900	2458363550	29450	29450	29450	29450	0
323	20241230	160800	2458363550	29450	29450	29450	29450	0
324	20241230	160700	2458363550	29450	29450	29450	29450	0
325	20241230	160600	2458363550	29450	29450	29450	29450	0
326	20241230	160500	2458363550	29450	29450	29450	29450	0
327	20241230	160400	2458363550	29450	29450	29450	29450	0
328	20241230	160300	2458363550	29450	29450	29450	29450	0
329	20241230	160200	2458363550	29450	29450	29450	29450	0
330	20241230	160100	2458363550	29450	29450	29450	29450	0
331	20241230	160000	2458363550	29450	29450	29450	29450	0
332	20241230	155900	2458363550	29450	29450	29450	29450	1984
333	20241230	155800	2458363550	29450	29450	29450	29450	0
334	20241230	155700	2458363550	29450	29450	29450	29450	0
335	20241230	155600	2458363550	29450	29450	29450	29450	0
336	20241230	155500	2458363550	29450	29450	29450	29450	0
337	20241230	155400	2458363550	29450	29450	29450	29450	0
338	20241230	155300	2458363550	29450	29450	29450	29450	0
339	20241230	155200	2458363550	29450	29450	29450	29450	0
340	20241230	155100	2458363550	29450	29450	29450	29450	0
341	20241230	155000	2458363550	29450	29450	29450	29450	0
342	20241230	154900	2458363550	29450	29450	29450	29450	0
343	20241230	154800	2458363550	29450	29450	29450	29450	0
344	20241230	154700	2458363550	29450	29450	29450	29450	0
345	20241230	154600	2458363550	29450	29450	29450	29450	0
346	20241230	154500	2458363550	29450	29450	29450	29450	0
347	20241230	154400	2458363550	29450	29450	29450	29450	0
348	20241230	154300	2458363550	29450	29450	29450	29450	0
349	20241230	154200	2458363550	29450	29450	29450	29450	0
350	20241230	154100	2458363550	29450	29450	29450	29450	0
351	20241230	154000	2458363550	29450	29450	29450	29450	0
352	20241230	153900	2458363550	29450	29450	29450	29450	0
353	20241230	153800	2458363550	29450	29450	29450	29450	0
354	20241230	153700	2458363550	29450	29450	29450	29450	0
355	20241230	153600	2458363550	29450	29450	29450	29450	0
356	20241230	153500	2458363550	29450	29450	29450	29450	0
357	20241230	153400	2458363550	29450	29450	29450	29450	0
358	20241230	153300	2458363550	29450	29450	29450	29450	0
359	20241230	153200	2458363550	29450	29450	29450	29450	0
360	20241230	153100	2458363550	29450	29450	29450	29450	0
361	20241230	153000	2458363550	29450	29450	29450	29450	1984
362	20241230	152900	2399934750	29450	29450	29450	29450	0
363	20241230	152800	2399934750	29450	29450	29450	29450	0
364	20241230	152700	2399934750	29450	29450	29450	29450	0
365	20241230	152600	2399934750	29450	29450	29450	29450	0
366	20241230	152500	2399934750	29450	29450	29450	29450	0
367	20241230	152400	2399934750	29450	29450	29450	29450	0
368	20241230	152300	2399934750	29450	29450	29450	29450	0
369	20241230	152200	2399934750	29450	29450	29450	29450	0
370	20241230	152100	2399934750	29450	29450	29450	29450	0
371	20241230	152000	2399934750	29450	29450	29450	29450	0
372	20241230	151900	2399934750	29450	29400	29500	29400	1289
373	20241230	151800	2361926250	29400	29400	29500	29350	1749
374	20241230	151700	2310449250	29400	29450	29450	29400	382
375	20241230	151600	2299204950	29450	29400	29500	29400	690
376	20241230	151500	2278885400	29450	29450	29450	29400	422
377	20241230	151400	2266460450	29500	29550	29550	29500	1007
378	20241230	151300	2236753600	29550	29500	29600	29450	3047
379	20241230	151200	2146881150	29400	29300	29500	29300	3953
380	20241230	151100	2030664050	29350	29400	29400	29300	836
381	20241230	151000	2006108800	29300	29350	29400	29300	283
382	20241230	150900	1997795750	29350	29150	29400	29100	4554
383	20241230	150800	1864375300	29150	29150	29150	29150	1096
384	20241230	150700	1832426900	29100	29100	29100	29100	204
385	20241230	150600	1826490500	29100	29000	29100	29000	344
386	20241230	150500	1816487300	28950	28950	28950	28950	10
387	20241230	150400	1816197800	28950	29050	29050	28950	332
388	20241230	150300	1806573600	29050	29050	29050	29050	0
389	20241230	150200	1806573600	29050	29050	29050	29050	3
390	20241230	150100	1806486450	29000	29100	29100	29000	2
391	20241230	150000	1806428350	29050	29100	29100	29050	120
392	20241230	145900	1802936750	29050	29050	29050	29050	140
393	20241230	145800	1798869750	29050	29050	29050	29050	13
394	20241230	145700	1798492100	29050	29050	29050	29050	10
395	20241230	145600	1798201600	28950	28950	28950	28950	12
396	20241230	145500	1797854200	29050	29050	29050	29050	0
397	20241230	145400	1797854200	29050	29050	29050	29050	0
398	20241230	145300	1797854200	29050	29050	29050	29050	0
399	20241230	145200	1797854200	29050	29050	29050	29050	267
400	20241230	145100	1790097850	28950	29050	29050	28950	10
401	20241230	145000	1789807500	29050	29050	29050	29050	0
402	20241230	144900	1789807500	29050	29000	29050	29000	13
403	20241230	144800	1789429950	29000	29000	29000	29000	20
404	20241230	144700	1788849950	29000	29000	29000	29000	1
405	20241230	144600	1788820950	29100	28850	29100	28850	2
406	20241230	144500	1788763000	29100	29000	29100	29000	53
407	20241230	144400	1787225700	29000	29150	29150	29000	436
408	20241230	144300	1774581400	29150	29050	29150	29050	1368
409	20241230	144200	1734787350	29050	28900	29050	28850	4662
410	20241230	144100	1599581000	28900	28900	28900	28900	0
411	20241230	144000	1599581000	28900	28900	28900	28900	50
412	20241230	143900	1598136000	28850	28850	28850	28850	11
413	20241230	143800	1597818650	28900	28900	28900	28900	0
414	20241230	143700	1597818650	28900	28900	28900	28900	0
415	20241230	143600	1597818650	28900	28900	28900	28900	0
416	20241230	143500	1597818650	28900	28850	28900	28850	211
417	20241230	143400	1591728050	28900	28950	28950	28900	1675
418	20241230	143300	1543317900	28950	28950	28950	28950	11
419	20241230	143200	1542999450	28900	28900	28900	28900	2
420	20241230	143100	1542941650	28950	28950	28950	28950	6
421	20241230	143000	1542767950	28950	28950	28950	28950	23
422	20241230	142900	1542102100	29000	29000	29000	29000	19
423	20241230	142800	1541551100	29000	29000	29000	29000	2
424	20241230	142700	1541493100	28950	28950	28950	28950	398
425	20241230	142600	1529971000	28900	28900	28900	28900	100
426	20241230	142500	1527081000	28900	28900	28900	28900	356
427	20241230	142400	1516792600	28950	28950	28950	28950	139
428	20241230	142300	1512768550	28950	28950	28950	28950	3
429	20241230	142200	1512681700	28950	28950	28950	28950	0
430	20241230	142100	1512681700	28950	28950	28950	28950	0
431	20241230	142000	1512681700	28950	28950	28950	28950	0
432	20241230	141900	1512681700	28950	28900	28950	28900	113
433	20241230	141800	1509415350	28900	28900	28900	28900	5
434	20241230	141700	1509270850	28950	28900	28950	28900	289
435	20241230	141600	1500909450	28950	29050	29050	28950	115
436	20241230	141500	1497578400	29000	29050	29050	29000	264
437	20241230	141400	1489917150	29000	29000	29000	29000	15
438	20241230	141300	1489482150	29000	29050	29050	29000	41
439	20241230	141200	1488292650	29050	29000	29050	29000	125
440	20241230	141100	1484666650	29000	29000	29000	29000	55
441	20241230	141000	1483071650	29050	29050	29050	29050	1
442	20241230	140900	1483042600	29000	29000	29000	29000	48
443	20241230	140800	1481650600	29050	29000	29050	29000	162
444	20241230	140700	1476947100	29000	29050	29050	29000	46
445	20241230	140600	1475611850	29050	29000	29100	29000	169
446	20241230	140500	1470706450	29000	29000	29000	29000	12
447	20241230	140400	1470358450	29000	29000	29000	28950	83
448	20241230	140300	1467955400	28950	29050	29050	28950	3
449	20241230	140200	1467868350	28950	29050	29050	28950	93
450	20241230	140100	1465175150	29050	29050	29050	29050	12
451	20241230	140000	1464826550	29000	28950	29000	28950	362
452	20241230	135900	1454334800	29000	29100	29100	29000	122
453	20241230	135800	1450796400	29100	29050	29100	29050	530
454	20241230	135700	1435384150	29150	29100	29150	29100	2272
455	20241230	135600	1369268650	29050	29000	29050	28950	630
456	20241230	135500	1350996200	28950	28900	29000	28900	3774
457	20241230	135400	1241692700	28900	28900	28900	28900	794
458	20241230	135300	1218746100	28900	28900	28900	28900	1
459	20241230	135200	1218717200	28850	28850	28850	28850	30
460	20241230	135100	1217851700	28850	28850	28850	28850	75
461	20241230	135000	1215687950	28850	28850	28850	28850	139
462	20241230	134900	1211677800	28850	28800	28850	28800	460
463	20241230	134800	1198419800	28750	28750	28750	28750	97
464	20241230	134700	1195631050	28750	28750	28750	28750	20
465	20241230	134600	1195056050	28700	28700	28700	28700	1
466	20241230	134500	1195027350	28700	28700	28700	28700	37
467	20241230	134400	1193965450	28700	28700	28700	28700	522
468	20241230	134300	1178984050	28700	28600	28700	28600	21
469	20241230	134200	1178383350	28650	28650	28650	28650	0
470	20241230	134100	1178383350	28650	28650	28650	28650	174
471	20241230	134000	1173398250	28650	28650	28650	28650	5
472	20241230	133900	1173255000	28650	28750	28750	28650	1719
473	20241230	133800	1123906400	28750	28750	28750	28750	53
474	20241230	133700	1122382650	28750	28750	28750	28750	2
475	20241230	133600	1122325150	28800	28800	28800	28800	0
476	20241230	133500	1122325150	28800	28800	28800	28800	0
477	20241230	133400	1122325150	28800	28800	28800	28800	30
478	20241230	133300	1121461150	28800	28800	28800	28800	76
479	20241230	133200	1119272350	28800	28800	28800	28800	0
480	20241230	133100	1119272350	28800	28800	28800	28800	27
481	20241230	133000	1118494750	28800	28800	28800	28800	5
482	20241230	132900	1118350750	28800	28850	28850	28800	43
483	20241230	132800	1117110350	28850	28850	28850	28850	1
484	20241230	132700	1117081500	28850	28850	28850	28850	0
485	20241230	132600	1117081500	28850	28850	28850	28850	2
486	20241230	132500	1117023800	28800	28800	28800	28800	10
487	20241230	132400	1116735800	28850	28850	28850	28850	0
488	20241230	132300	1116735800	28850	28850	28850	28850	4
489	20241230	132200	1116620400	28850	28850	28850	28850	0
490	20241230	132100	1116620400	28850	28850	28850	28850	42
491	20241230	132000	1115408700	28700	28750	28750	28700	468
492	20241230	131900	1101953850	28750	28750	28750	28750	0
493	20241230	131800	1101953850	28750	28750	28750	28750	0
494	20241230	131700	1101953850	28750	28800	28800	28750	276
495	20241230	131600	1094015850	28900	28900	28900	28900	5
496	20241230	131500	1093871350	28800	28900	28900	28800	328
497	20241230	131400	1084413250	28900	28900	28900	28900	10
498	20241230	131300	1084124250	28850	28900	28900	28850	110
499	20241230	131200	1080947650	28900	28900	28900	28900	132
500	20241230	131100	1077132850	28900	28900	28900	28900	129
501	20241230	131000	1073404750	28900	28900	28900	28900	3
502	20241230	130900	1073318050	28850	28850	28850	28850	1
503	20241230	130800	1073289200	28850	28900	28950	28850	177
504	20241230	130700	1068167750	28950	28800	28950	28800	841
505	20241230	130600	1043946800	28850	28900	28950	28850	111
506	20241230	130500	1040743400	28850	28950	28950	28850	91
507	20241230	130400	1038109950	28950	28850	28950	28800	2861
508	20241230	130300	955484600	28850	28850	28850	28850	214
509	20241230	130200	949310700	28850	28850	28850	28850	0
510	20241230	130100	949310700	28850	28850	28850	28850	1
511	20241230	130000	949281850	28800	28800	28800	28800	67
512	20241230	125900	947352250	28800	28800	28800	28800	0
513	20241230	125800	947352250	28800	28800	28800	28800	0
514	20241230	125700	947352250	28800	28850	28850	28800	138
515	20241230	125600	943375200	28950	28850	28950	28850	751
516	20241230	125500	921665450	28800	28800	28800	28800	12
517	20241230	125400	921319850	28850	28850	28850	28850	0
518	20241230	125300	921319850	28850	28850	28850	28850	48
519	20241230	125200	919935050	28850	28850	28850	28850	119
520	20241230	125100	916501900	28750	28750	28750	28750	0
521	20241230	125000	916501900	28750	28750	28750	28750	5
522	20241230	124900	916358150	28750	28750	28750	28750	5
523	20241230	124800	916214400	28850	28850	28850	28850	319
524	20241230	124700	907011250	28850	28850	28850	28850	4
525	20241230	124600	906895850	28850	28800	28850	28800	250
526	20241230	124500	899689400	28850	28850	28850	28850	0
527	20241230	124400	899689400	28850	28850	28850	28850	20
528	20241230	124300	899112400	28850	28850	28850	28850	0
529	20241230	124200	899112400	28850	28850	28850	28850	144
530	20241230	124100	894958000	28800	28750	28800	28750	376
531	20241230	124000	884133250	28750	28750	28750	28650	108
532	20241230	123900	881038450	28650	28650	28650	28650	30
533	20241230	123800	880178950	28800	28700	28800	28700	76
534	20241230	123700	877997650	28800	28800	28800	28800	200
535	20241230	123600	872237650	28800	28800	28800	28800	0
536	20241230	123500	872237650	28800	28800	28800	28800	0
537	20241230	123400	872237650	28800	28800	28800	28800	5
538	20241230	123300	872093650	28850	28850	28850	28850	0
539	20241230	123200	872093650	28850	28850	28850	28850	1
540	20241230	123100	872064800	28850	28850	28850	28850	1
541	20241230	123000	872035950	28850	28850	28850	28850	6
542	20241230	122900	871862850	28850	28850	28850	28850	0
543	20241230	122800	871862850	28850	28850	28850	28850	0
544	20241230	122700	871862850	28850	28850	28850	28850	0
545	20241230	122600	871862850	28850	28850	28850	28850	0
546	20241230	122500	871862850	28850	28800	28850	28800	27
547	20241230	122400	871085150	28800	28800	28800	28800	120
548	20241230	122300	867629150	28800	28800	28800	28800	0
549	20241230	122200	867629150	28800	28800	28800	28800	2
550	20241230	122100	867571550	28750	28700	28750	28700	600
551	20241230	122000	850330500	28700	28550	28700	28550	7
552	20241230	121900	850130200	28550	28550	28550	28550	0
553	20241230	121800	850130200	28550	28550	28550	28550	0
554	20241230	121700	850130200	28550	28550	28550	28550	19
555	20241230	121600	849587750	28550	28550	28550	28550	0
556	20241230	121500	849587750	28550	28550	28550	28550	0
557	20241230	121400	849587750	28550	28550	28550	28550	102
558	20241230	121300	846675650	28550	28600	28600	28550	175
559	20241230	121200	841675750	28600	28600	28600	28600	3
560	20241230	121100	841589950	28600	28650	28650	28600	13
561	20241230	121000	841217900	28700	28700	28700	28700	5
562	20241230	120900	841074400	28700	28700	28700	28700	0
563	20241230	120800	841074400	28700	28700	28700	28700	1
564	20241230	120700	841045700	28700	28700	28700	28700	0
565	20241230	120600	841045700	28700	28700	28700	28700	38
566	20241230	120500	839955100	28700	28700	28700	28700	0
567	20241230	120400	839955100	28700	28650	28700	28600	244
568	20241230	120300	832967150	28650	28600	28650	28600	109
569	20241230	120200	829844350	28650	28600	28650	28600	459
570	20241230	120100	816712650	28550	28550	28550	28550	18
571	20241230	120000	816198750	28500	28500	28500	28500	0
572	20241230	115900	816198750	28500	28550	28550	28500	266
573	20241230	115800	808607350	28600	28600	28600	28600	2
574	20241230	115700	808550150	28600	28550	28600	28550	210
575	20241230	115600	802554600	28550	28550	28550	28550	0
576	20241230	115500	802554600	28550	28550	28550	28550	20
577	20241230	115400	801983600	28550	28550	28550	28550	89
578	20241230	115300	799442650	28600	28600	28600	28600	0
579	20241230	115200	799442650	28600	28600	28600	28600	0
580	20241230	115100	799442650	28600	28600	28600	28600	0
581	20241230	115000	799442650	28600	28600	28600	28600	100
582	20241230	114900	796582650	28600	28600	28600	28600	0
583	20241230	114800	796582650	28600	28600	28600	28600	0
584	20241230	114700	796582650	28600	28500	28600	28500	106
585	20241230	114600	793561550	28550	28550	28550	28550	20
586	20241230	114500	792990550	28550	28550	28550	28550	0
587	20241230	114400	792990550	28550	28550	28550	28550	21
588	20241230	114300	792391000	28600	28600	28600	28600	9
589	20241230	114200	792133600	28600	28600	28600	28600	1
590	20241230	114100	792105000	28550	28500	28550	28500	26
591	20241230	114000	791362850	28500	28500	28500	28500	0
592	20241230	113900	791362850	28500	28500	28500	28500	2
593	20241230	113800	791305850	28500	28500	28500	28500	80
594	20241230	113700	789025850	28500	28500	28500	28500	5
595	20241230	113600	788883350	28350	28400	28500	28350	805
596	20241230	113500	766029300	28400	28600	28650	28400	1333
597	20241230	113400	728074250	28650	28650	28650	28650	0
598	20241230	113300	728074250	28650	28650	28650	28650	10
599	20241230	113200	727787750	28700	28700	28700	28700	10
600	20241230	113100	727500750	28600	28600	28600	28600	0
601	20241230	113000	727500750	28600	28650	28650	28600	11
602	20241230	112900	727185650	28600	28600	28600	28600	100
603	20241230	112800	724325650	28650	28650	28650	28650	10
604	20241230	112700	724039150	28650	28650	28650	28650	20
605	20241230	112600	723466150	28650	28650	28650	28650	0
606	20241230	112500	723466150	28650	28650	28650	28650	0
607	20241230	112400	723466150	28650	28650	28650	28650	1
608	20241230	112300	723437500	28700	28650	28700	28650	283
609	20241230	112200	715324300	28650	28650	28700	28650	30
610	20241230	112100	714464300	28700	28700	28700	28700	1
611	20241230	112000	714435600	28700	28550	28700	28550	897
612	20241230	111900	688824750	28550	28550	28550	28500	20
613	20241230	111800	688254600	28500	28500	28500	28500	4
614	20241230	111700	688140600	28550	28550	28550	28550	0
615	20241230	111600	688140600	28550	28550	28550	28550	418
616	20241230	111500	676206700	28550	28550	28550	28550	0
617	20241230	111400	676206700	28550	28700	28700	28550	6
618	20241230	111300	676035250	28550	28550	28550	28550	0
619	20241230	111200	676035250	28550	28550	28550	28550	12
620	20241230	111100	675692650	28700	28700	28700	28700	0
621	20241230	111000	675692650	28700	28650	28700	28650	11
622	20241230	110900	675377150	28600	28650	28650	28600	41
623	20241230	110800	674204250	28600	28600	28600	28600	0
624	20241230	110700	674204250	28600	28600	28600	28600	1
625	20241230	110600	674175650	28600	28600	28600	28600	1
626	20241230	110500	674147050	28650	28650	28650	28650	153
627	20241230	110400	669763600	28600	28600	28600	28600	222
628	20241230	110300	663414400	28600	28600	28600	28600	100
629	20241230	110200	660554400	28600	28650	28650	28600	127
630	20241230	110100	656915900	28700	28650	28700	28650	2
631	20241230	110000	656858550	28650	28700	28700	28650	33
632	20241230	105900	655912950	28750	28650	28750	28650	101
633	20241230	105800	653019200	28650	28700	28700	28650	186
634	20241230	105700	647681750	28750	28750	28750	28750	0
635	20241230	105600	647681750	28750	28800	28800	28750	610
636	20241230	105500	630134000	28850	28850	28850	28850	0
637	20241230	105400	630134000	28850	28850	28850	28850	5
638	20241230	105300	629989750	28900	28900	28900	28900	1
639	20241230	105200	629960850	28750	28750	28750	28750	0
640	20241230	105100	629960850	28750	28750	28750	28750	8
641	20241230	105000	629730850	28900	28850	28900	28850	7
642	20241230	104900	629528750	28900	28900	28900	28900	0
643	20241230	104800	629528750	28900	28900	28900	28700	27
644	20241230	104700	628748650	28700	28750	28750	28700	110
645	20241230	104600	625586650	28800	28800	28800	28800	41
646	20241230	104500	624405850	28800	28750	28800	28700	263
647	20241230	104400	616854550	28750	28750	28750	28750	83
648	20241230	104300	614468300	28800	28800	28800	28800	2
649	20241230	104200	614410700	28800	28800	28800	28800	5
650	20241230	104100	614266700	28800	28750	28800	28750	175
651	20241230	104000	609235200	28800	28800	28800	28800	0
652	20241230	103900	609235200	28800	28800	28800	28800	120
653	20241230	103800	605779200	28800	28800	28800	28800	67
654	20241230	103700	603849600	28900	28800	28900	28800	84
655	20241230	103600	601430100	28800	28850	28850	28800	477
656	20241230	103500	587672550	28850	28850	28850	28850	1020
657	20241230	103400	558245550	28850	28850	28850	28850	10
658	20241230	103300	557957050	28900	28900	28900	28900	20
659	20241230	103200	557379050	28900	28900	28900	28900	0
660	20241230	103100	557379050	28900	28900	28900	28900	158
661	20241230	103000	552812850	28950	28950	28950	28950	20
662	20241230	102900	552233850	28950	28950	28950	28950	85
663	20241230	102800	549773100	28950	29050	29100	28950	318
664	20241230	102700	540520600	29050	28850	29050	28850	1320
665	20241230	102600	502181000	28950	28850	28950	28850	167
666	20241230	102500	497353050	28850	28850	28850	28850	120
667	20241230	102400	493891050	28900	28900	28900	28900	0
668	20241230	102300	493891050	28900	28900	28900	28850	256
669	20241230	102200	486495150	28900	28850	28900	28850	489
670	20241230	102100	472387450	28900	28900	28900	28900	12
671	20241230	102000	472040650	28900	28900	28900	28900	14
672	20241230	101900	471636050	28950	28950	28950	28950	0
673	20241230	101800	471636050	28950	28950	29000	28950	16
674	20241230	101700	471172700	28950	28950	28950	28950	44
675	20241230	101600	469898900	28950	29000	29000	28950	88
676	20241230	101500	467351250	29000	28950	29000	28950	186
677	20241230	101400	461957800	28950	29000	29000	28950	16
678	20241230	101300	461494500	28900	28900	28900	28900	24
679	20241230	101200	460800900	28850	28850	28850	28850	2
680	20241230	101100	460743200	28900	28900	28900	28900	10
681	20241230	101000	460454200	28900	28900	28900	28900	3
682	20241230	100900	460367500	28900	28950	28950	28900	13
683	20241230	100800	459991650	29000	29000	29000	29000	10
684	20241230	100700	459701650	29000	29000	29000	29000	350
685	20241230	100600	449551650	29000	28850	29000	28850	501
686	20241230	100500	435090000	28900	28900	28900	28900	73
687	20241230	100400	432980300	29000	29000	29000	29000	5
688	20241230	100300	432835300	29050	28850	29050	28850	502
689	20241230	100200	418277400	28850	29000	29000	28850	154
690	20241230	100100	413814250	29000	29000	29000	28950	85
691	20241230	100000	411353350	29050	29050	29050	28950	54
692	20241230	095900	409784850	29050	28950	29050	28950	140
693	20241230	095800	405718250	29050	29150	29150	29050	975
694	20241230	095700	377336250	29100	28950	29100	28950	1698
695	20241230	095600	328037650	28750	28600	28900	28600	2066
696	20241230	095500	268482150	28650	28650	28650	28650	257
697	20241230	095400	261119100	28600	28550	28600	28550	225
698	20241230	095300	254689450	28500	28600	28600	28500	58
699	20241230	095200	253035650	28500	28500	28600	28500	377
700	20241230	095100	242260150	28550	28550	28550	28550	101
701	20241230	095000	239376600	28550	28600	28600	28550	78
702	20241230	094900	237148450	28600	28600	28600	28600	40
703	20241230	094800	236004450	28600	28550	28600	28550	103
704	20241230	094700	233061800	28550	28550	28550	28550	72
705	20241230	094600	231006200	28550	28550	28550	28550	11
706	20241230	094500	230692150	28550	28550	28550	28550	11
707	20241230	094400	230378100	28550	28600	28600	28550	161
708	20241230	094300	225773550	28500	28500	28500	28500	101
709	20241230	094200	222895050	28600	28600	28600	28600	653
710	20241230	094100	204219250	28500	28450	28500	28450	104
711	20241230	094000	201255350	28450	28600	28600	28450	461
712	20241230	093900	188112300	28550	28550	28550	28550	248
713	20241230	093800	181031900	28550	28500	28550	28500	638
714	20241230	093700	162832850	28450	28400	28450	28400	116
715	20241230	093600	159537450	28450	28450	28450	28450	0
716	20241230	093500	159537450	28450	28450	28450	28450	0
717	20241230	093400	159537450	28450	28350	28450	28350	415
718	20241230	093300	147731200	28350	28200	28350	28200	510
719	20241230	093200	133274200	28300	28300	28300	28300	70
720	20241230	093100	131293200	28300	28250	28300	28250	55
721	20241230	093000	129737750	28300	28300	28300	28300	3
722	20241230	092900	129652850	28300	28250	28350	28100	326
723	20241230	092800	120472050	28250	28300	28300	28250	52
724	20241230	092700	119000550	28300	28250	28300	28200	221
725	20241230	092600	112757300	28250	28150	28250	28050	17
726	20241230	092500	112279600	28200	28250	28250	28200	2
727	20241230	092400	112223150	28050	28250	28250	28050	24
728	20241230	092300	111545750	28250	28200	28250	28200	101
729	20241230	092200	108697500	28200	28200	28200	28200	1
730	20241230	092100	108669300	28050	28100	28200	28000	212
731	20241230	092000	102727300	28050	28100	28150	28050	259
732	20241230	091900	95446950	28200	28200	28200	28200	53
733	20241230	091800	93952350	28200	28200	28200	28200	23
734	20241230	091700	93303750	28200	28050	28200	28050	20
735	20241230	091600	92741900	28100	28050	28100	28050	9
736	20241230	091500	92489100	28100	28000	28100	28000	159
737	20241230	091400	88032100	28000	27850	28000	27850	289
738	20241230	091300	79946950	28000	28000	28000	28000	20
739	20241230	091200	79386950	28000	28000	28000	28000	2
740	20241230	091100	79330950	28050	28000	28050	28000	15
741	20241230	091000	78910850	28000	28000	28000	28000	0
742	20241230	090900	78910850	28000	28000	28000	28000	200
743	20241230	090800	73310850	28000	27900	28000	27800	127
744	20241230	090700	69779550	27900	27800	27900	27800	168
745	20241230	090600	65097250	27800	27900	27900	27800	1197
746	20241230	090500	31709250	27900	27950	27950	27900	238
747	20241230	090400	25057200	28000	28100	28100	28000	270
748	20241230	090300	17481950	28100	28100	28100	28100	6
749	20241230	090200	17313350	27900	28050	28100	27900	47
750	20241230	090100	15996550	28100	28000	28100	28000	26
751	20241230	090000	15268050	27750	27800	27800	27700	548