KissMeData/489790/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	215900	25631704600	29550	29550	29550	29550	21524
3	20241223	215800	25631704600	29550	29550	29550	29550	0
4	20241223	215700	25631704600	29550	29550	29550	29550	0
5	20241223	215600	25631704600	29550	29550	29550	29550	0
6	20241223	215500	25631704600	29550	29550	29550	29550	0
7	20241223	215400	25631704600	29550	29550	29550	29550	0
8	20241223	215300	25631704600	29550	29550	29550	29550	0
9	20241223	215200	25631704600	29550	29550	29550	29550	0
10	20241223	215100	25631704600	29550	29550	29550	29550	0
11	20241223	215000	25631704600	29550	29550	29550	29550	0
12	20241223	214900	25631704600	29550	29550	29550	29550	0
13	20241223	214800	25631704600	29550	29550	29550	29550	0
14	20241223	214700	25631704600	29550	29550	29550	29550	0
15	20241223	214600	25631704600	29550	29550	29550	29550	0
16	20241223	214500	25631704600	29550	29550	29550	29550	0
17	20241223	214400	25631704600	29550	29550	29550	29550	0
18	20241223	214300	25631704600	29550	29550	29550	29550	0
19	20241223	214200	25631704600	29550	29550	29550	29550	0
20	20241223	214100	25631704600	29550	29550	29550	29550	0
21	20241223	214000	25631704600	29550	29550	29550	29550	0
22	20241223	213900	25631704600	29550	29550	29550	29550	0
23	20241223	213800	25631704600	29550	29550	29550	29550	0
24	20241223	213700	25631704600	29550	29550	29550	29550	0
25	20241223	213600	25631704600	29550	29550	29550	29550	0
26	20241223	213500	25631704600	29550	29550	29550	29550	0
27	20241223	213400	25631704600	29550	29550	29550	29550	0
28	20241223	213300	25631704600	29550	29550	29550	29550	0
29	20241223	213200	25631704600	29550	29550	29550	29550	0
30	20241223	213100	25631704600	29550	29550	29550	29550	0
31	20241223	213000	25631704600	29550	29550	29550	29550	0
32	20241223	212900	25631704600	29550	29550	29550	29550	21524
33	20241223	212800	25631704600	29550	29550	29550	29550	0
34	20241223	212700	25631704600	29550	29550	29550	29550	0
35	20241223	212600	25631704600	29550	29550	29550	29550	0
36	20241223	212500	25631704600	29550	29550	29550	29550	0
37	20241223	212400	25631704600	29550	29550	29550	29550	0
38	20241223	212300	25631704600	29550	29550	29550	29550	0
39	20241223	212200	25631704600	29550	29550	29550	29550	0
40	20241223	212100	25631704600	29550	29550	29550	29550	0
41	20241223	212000	25631704600	29550	29550	29550	29550	0
42	20241223	211900	25631704600	29550	29550	29550	29550	0
43	20241223	211800	25631704600	29550	29550	29550	29550	0
44	20241223	211700	25631704600	29550	29550	29550	29550	0
45	20241223	211600	25631704600	29550	29550	29550	29550	0
46	20241223	211500	25631704600	29550	29550	29550	29550	0
47	20241223	211400	25631704600	29550	29550	29550	29550	0
48	20241223	211300	25631704600	29550	29550	29550	29550	0
49	20241223	211200	25631704600	29550	29550	29550	29550	0
50	20241223	211100	25631704600	29550	29550	29550	29550	0
51	20241223	211000	25631704600	29550	29550	29550	29550	0
52	20241223	210900	25631704600	29550	29550	29550	29550	0
53	20241223	210800	25631704600	29550	29550	29550	29550	0
54	20241223	210700	25631704600	29550	29550	29550	29550	0
55	20241223	210600	25631704600	29550	29550	29550	29550	0
56	20241223	210500	25631704600	29550	29550	29550	29550	0
57	20241223	210400	25631704600	29550	29550	29550	29550	0
58	20241223	210300	25631704600	29550	29550	29550	29550	0
59	20241223	210200	25631704600	29550	29550	29550	29550	0
60	20241223	210100	25631704600	29550	29550	29550	29550	0
61	20241223	210000	25631704600	29550	29550	29550	29550	0
62	20241223	205900	25631704600	29550	29550	29550	29550	21524
63	20241223	205800	25631704600	29550	29550	29550	29550	0
64	20241223	205700	25631704600	29550	29550	29550	29550	0
65	20241223	205600	25631704600	29550	29550	29550	29550	0
66	20241223	205500	25631704600	29550	29550	29550	29550	0
67	20241223	205400	25631704600	29550	29550	29550	29550	0
68	20241223	205300	25631704600	29550	29550	29550	29550	0
69	20241223	205200	25631704600	29550	29550	29550	29550	0
70	20241223	205100	25631704600	29550	29550	29550	29550	0
71	20241223	205000	25631704600	29550	29550	29550	29550	0
72	20241223	204900	25631704600	29550	29550	29550	29550	0
73	20241223	204800	25631704600	29550	29550	29550	29550	0
74	20241223	204700	25631704600	29550	29550	29550	29550	0
75	20241223	204600	25631704600	29550	29550	29550	29550	0
76	20241223	204500	25631704600	29550	29550	29550	29550	0
77	20241223	204400	25631704600	29550	29550	29550	29550	0
78	20241223	204300	25631704600	29550	29550	29550	29550	0
79	20241223	204200	25631704600	29550	29550	29550	29550	0
80	20241223	204100	25631704600	29550	29550	29550	29550	0
81	20241223	204000	25631704600	29550	29550	29550	29550	0
82	20241223	203900	25631704600	29550	29550	29550	29550	0
83	20241223	203800	25631704600	29550	29550	29550	29550	0
84	20241223	203700	25631704600	29550	29550	29550	29550	0
85	20241223	203600	25631704600	29550	29550	29550	29550	0
86	20241223	203500	25631704600	29550	29550	29550	29550	0
87	20241223	203400	25631704600	29550	29550	29550	29550	0
88	20241223	203300	25631704600	29550	29550	29550	29550	0
89	20241223	203200	25631704600	29550	29550	29550	29550	0
90	20241223	203100	25631704600	29550	29550	29550	29550	0
91	20241223	203000	25631704600	29550	29550	29550	29550	0
92	20241223	202900	25631704600	29550	29550	29550	29550	21524
93	20241223	202800	25631704600	29550	29550	29550	29550	0
94	20241223	202700	25631704600	29550	29550	29550	29550	0
95	20241223	202600	25631704600	29550	29550	29550	29550	0
96	20241223	202500	25631704600	29550	29550	29550	29550	0
97	20241223	202400	25631704600	29550	29550	29550	29550	0
98	20241223	202300	25631704600	29550	29550	29550	29550	0
99	20241223	202200	25631704600	29550	29550	29550	29550	0
100	20241223	202100	25631704600	29550	29550	29550	29550	0
101	20241223	202000	25631704600	29550	29550	29550	29550	0
102	20241223	201900	25631704600	29550	29550	29550	29550	0
103	20241223	201800	25631704600	29550	29550	29550	29550	0
104	20241223	201700	25631704600	29550	29550	29550	29550	0
105	20241223	201600	25631704600	29550	29550	29550	29550	0
106	20241223	201500	25631704600	29550	29550	29550	29550	0
107	20241223	201400	25631704600	29550	29550	29550	29550	0
108	20241223	201300	25631704600	29550	29550	29550	29550	0
109	20241223	201200	25631704600	29550	29550	29550	29550	0
110	20241223	201100	25631704600	29550	29550	29550	29550	0
111	20241223	201000	25631704600	29550	29550	29550	29550	0
112	20241223	200900	25631704600	29550	29550	29550	29550	0
113	20241223	200800	25631704600	29550	29550	29550	29550	0
114	20241223	200700	25631704600	29550	29550	29550	29550	0
115	20241223	200600	25631704600	29550	29550	29550	29550	0
116	20241223	200500	25631704600	29550	29550	29550	29550	0
117	20241223	200400	25631704600	29550	29550	29550	29550	0
118	20241223	200300	25631704600	29550	29550	29550	29550	0
119	20241223	200200	25631704600	29550	29550	29550	29550	0
120	20241223	200100	25631704600	29550	29550	29550	29550	0
121	20241223	200000	25631704600	29550	29550	29550	29550	0
122	20241223	195900	25631704600	29550	29550	29550	29550	21524
123	20241223	195800	25631704600	29550	29550	29550	29550	0
124	20241223	195700	25631704600	29550	29550	29550	29550	0
125	20241223	195600	25631704600	29550	29550	29550	29550	0
126	20241223	195500	25631704600	29550	29550	29550	29550	0
127	20241223	195400	25631704600	29550	29550	29550	29550	0
128	20241223	195300	25631704600	29550	29550	29550	29550	0
129	20241223	195200	25631704600	29550	29550	29550	29550	0
130	20241223	195100	25631704600	29550	29550	29550	29550	0
131	20241223	195000	25631704600	29550	29550	29550	29550	0
132	20241223	194900	25631704600	29550	29550	29550	29550	0
133	20241223	194800	25631704600	29550	29550	29550	29550	0
134	20241223	194700	25631704600	29550	29550	29550	29550	0
135	20241223	194600	25631704600	29550	29550	29550	29550	0
136	20241223	194500	25631704600	29550	29550	29550	29550	0
137	20241223	194400	25631704600	29550	29550	29550	29550	0
138	20241223	194300	25631704600	29550	29550	29550	29550	0
139	20241223	194200	25631704600	29550	29550	29550	29550	0
140	20241223	194100	25631704600	29550	29550	29550	29550	0
141	20241223	194000	25631704600	29550	29550	29550	29550	0
142	20241223	193900	25631704600	29550	29550	29550	29550	0
143	20241223	193800	25631704600	29550	29550	29550	29550	0
144	20241223	193700	25631704600	29550	29550	29550	29550	0
145	20241223	193600	25631704600	29550	29550	29550	29550	0
146	20241223	193500	25631704600	29550	29550	29550	29550	0
147	20241223	193400	25631704600	29550	29550	29550	29550	0
148	20241223	193300	25631704600	29550	29550	29550	29550	0
149	20241223	193200	25631704600	29550	29550	29550	29550	0
150	20241223	193100	25631704600	29550	29550	29550	29550	0
151	20241223	193000	25631704600	29550	29550	29550	29550	0
152	20241223	192900	25631704600	29550	29550	29550	29550	21524
153	20241223	192800	25631704600	29550	29550	29550	29550	0
154	20241223	192700	25631704600	29550	29550	29550	29550	0
155	20241223	192600	25631704600	29550	29550	29550	29550	0
156	20241223	192500	25631704600	29550	29550	29550	29550	0
157	20241223	192400	25631704600	29550	29550	29550	29550	0
158	20241223	192300	25631704600	29550	29550	29550	29550	0
159	20241223	192200	25631704600	29550	29550	29550	29550	0
160	20241223	192100	25631704600	29550	29550	29550	29550	0
161	20241223	192000	25631704600	29550	29550	29550	29550	0
162	20241223	191900	25631704600	29550	29550	29550	29550	0
163	20241223	191800	25631704600	29550	29550	29550	29550	0
164	20241223	191700	25631704600	29550	29550	29550	29550	0
165	20241223	191600	25631704600	29550	29550	29550	29550	0
166	20241223	191500	25631704600	29550	29550	29550	29550	0
167	20241223	191400	25631704600	29550	29550	29550	29550	0
168	20241223	191300	25631704600	29550	29550	29550	29550	0
169	20241223	191200	25631704600	29550	29550	29550	29550	0
170	20241223	191100	25631704600	29550	29550	29550	29550	0
171	20241223	191000	25631704600	29550	29550	29550	29550	0
172	20241223	190900	25631704600	29550	29550	29550	29550	0
173	20241223	190800	25631704600	29550	29550	29550	29550	0
174	20241223	190700	25631704600	29550	29550	29550	29550	0
175	20241223	190600	25631704600	29550	29550	29550	29550	0
176	20241223	190500	25631704600	29550	29550	29550	29550	0
177	20241223	190400	25631704600	29550	29550	29550	29550	0
178	20241223	190300	25631704600	29550	29550	29550	29550	0
179	20241223	190200	25631704600	29550	29550	29550	29550	0
180	20241223	190100	25631704600	29550	29550	29550	29550	0
181	20241223	190000	25631704600	29550	29550	29550	29550	0
182	20241223	185900	25631704600	29550	29550	29550	29550	21524
183	20241223	185800	25631704600	29550	29550	29550	29550	0
184	20241223	185700	25631704600	29550	29550	29550	29550	0
185	20241223	185600	25631704600	29550	29550	29550	29550	0
186	20241223	185500	25631704600	29550	29550	29550	29550	0
187	20241223	185400	25631704600	29550	29550	29550	29550	0
188	20241223	185300	25631704600	29550	29550	29550	29550	0
189	20241223	185200	25631704600	29550	29550	29550	29550	0
190	20241223	185100	25631704600	29550	29550	29550	29550	0
191	20241223	185000	25631704600	29550	29550	29550	29550	0
192	20241223	184900	25631704600	29550	29550	29550	29550	0
193	20241223	184800	25631704600	29550	29550	29550	29550	0
194	20241223	184700	25631704600	29550	29550	29550	29550	0
195	20241223	184600	25631704600	29550	29550	29550	29550	0
196	20241223	184500	25631704600	29550	29550	29550	29550	0
197	20241223	184400	25631704600	29550	29550	29550	29550	0
198	20241223	184300	25631704600	29550	29550	29550	29550	0
199	20241223	184200	25631704600	29550	29550	29550	29550	0
200	20241223	184100	25631704600	29550	29550	29550	29550	0
201	20241223	184000	25631704600	29550	29550	29550	29550	0
202	20241223	183900	25631704600	29550	29550	29550	29550	0
203	20241223	183800	25631704600	29550	29550	29550	29550	0
204	20241223	183700	25631704600	29550	29550	29550	29550	0
205	20241223	183600	25631704600	29550	29550	29550	29550	0
206	20241223	183500	25631704600	29550	29550	29550	29550	0
207	20241223	183400	25631704600	29550	29550	29550	29550	0
208	20241223	183300	25631704600	29550	29550	29550	29550	0
209	20241223	183200	25631704600	29550	29550	29550	29550	0
210	20241223	183100	25631704600	29550	29550	29550	29550	0
211	20241223	183000	25631704600	29550	29550	29550	29550	0
212	20241223	182900	25631704600	29550	29550	29550	29550	21524
213	20241223	182800	25631704600	29550	29550	29550	29550	0
214	20241223	182700	25631704600	29550	29550	29550	29550	0
215	20241223	182600	25631704600	29550	29550	29550	29550	0
216	20241223	182500	25631704600	29550	29550	29550	29550	0
217	20241223	182400	25631704600	29550	29550	29550	29550	0
218	20241223	182300	25631704600	29550	29550	29550	29550	0
219	20241223	182200	25631704600	29550	29550	29550	29550	0
220	20241223	182100	25631704600	29550	29550	29550	29550	0
221	20241223	182000	25631704600	29550	29550	29550	29550	0
222	20241223	181900	25631704600	29550	29550	29550	29550	0
223	20241223	181800	25631704600	29550	29550	29550	29550	0
224	20241223	181700	25631704600	29550	29550	29550	29550	0
225	20241223	181600	25631704600	29550	29550	29550	29550	0
226	20241223	181500	25631704600	29550	29550	29550	29550	0
227	20241223	181400	25631704600	29550	29550	29550	29550	0
228	20241223	181300	25631704600	29550	29550	29550	29550	0
229	20241223	181200	25631704600	29550	29550	29550	29550	0
230	20241223	181100	25631704600	29550	29550	29550	29550	0
231	20241223	181000	25631704600	29550	29550	29550	29550	0
232	20241223	180900	25631704600	29550	29550	29550	29550	0
233	20241223	180800	25631704600	29550	29550	29550	29550	0
234	20241223	180700	25631704600	29550	29550	29550	29550	0
235	20241223	180600	25631704600	29550	29550	29550	29550	0
236	20241223	180500	25631704600	29550	29550	29550	29550	0
237	20241223	180400	25631704600	29550	29550	29550	29550	0
238	20241223	180300	25631704600	29550	29550	29550	29550	0
239	20241223	180200	25631704600	29550	29550	29550	29550	0
240	20241223	180100	25631704600	29550	29550	29550	29550	0
241	20241223	180000	25631704600	29550	29550	29550	29550	0
242	20241223	175900	25631704600	29550	29550	29550	29550	21524
243	20241223	175800	25631704600	29550	29550	29550	29550	0
244	20241223	175700	25631704600	29550	29550	29550	29550	0
245	20241223	175600	25631704600	29550	29550	29550	29550	0
246	20241223	175500	25631704600	29550	29550	29550	29550	0
247	20241223	175400	25631704600	29550	29550	29550	29550	0
248	20241223	175300	25631704600	29550	29550	29550	29550	0
249	20241223	175200	25631704600	29550	29550	29550	29550	0
250	20241223	175100	25631704600	29550	29550	29550	29550	0
251	20241223	175000	25631704600	29550	29550	29550	29550	0
252	20241223	174900	25631704600	29550	29550	29550	29550	0
253	20241223	174800	25631704600	29550	29550	29550	29550	0
254	20241223	174700	25631704600	29550	29550	29550	29550	0
255	20241223	174600	25631704600	29550	29550	29550	29550	0
256	20241223	174500	25631704600	29550	29550	29550	29550	0
257	20241223	174400	25631704600	29550	29550	29550	29550	0
258	20241223	174300	25631704600	29550	29550	29550	29550	0
259	20241223	174200	25631704600	29550	29550	29550	29550	0
260	20241223	174100	25631704600	29550	29550	29550	29550	0
261	20241223	174000	25631704600	29550	29550	29550	29550	0
262	20241223	173900	25631704600	29550	29550	29550	29550	0
263	20241223	173800	25631704600	29550	29550	29550	29550	0
264	20241223	173700	25631704600	29550	29550	29550	29550	0
265	20241223	173600	25631704600	29550	29550	29550	29550	0
266	20241223	173500	25631704600	29550	29550	29550	29550	0
267	20241223	173400	25631704600	29550	29550	29550	29550	0
268	20241223	173300	25631704600	29550	29550	29550	29550	0
269	20241223	173200	25631704600	29550	29550	29550	29550	0
270	20241223	173100	25631704600	29550	29550	29550	29550	0
271	20241223	173000	25631704600	29550	29550	29550	29550	0
272	20241223	172900	25631704600	29550	29550	29550	29550	21524
273	20241223	172800	25631704600	29550	29550	29550	29550	0
274	20241223	172700	25631704600	29550	29550	29550	29550	0
275	20241223	172600	25631704600	29550	29550	29550	29550	0
276	20241223	172500	25631704600	29550	29550	29550	29550	0
277	20241223	172400	25631704600	29550	29550	29550	29550	0
278	20241223	172300	25631704600	29550	29550	29550	29550	0
279	20241223	172200	25631704600	29550	29550	29550	29550	0
280	20241223	172100	25631704600	29550	29550	29550	29550	0
281	20241223	172000	25631704600	29550	29550	29550	29550	0
282	20241223	171900	25631704600	29550	29550	29550	29550	0
283	20241223	171800	25631704600	29550	29550	29550	29550	0
284	20241223	171700	25631704600	29550	29550	29550	29550	0
285	20241223	171600	25631704600	29550	29550	29550	29550	0
286	20241223	171500	25631704600	29550	29550	29550	29550	0
287	20241223	171400	25631704600	29550	29550	29550	29550	0
288	20241223	171300	25631704600	29550	29550	29550	29550	0
289	20241223	171200	25631704600	29550	29550	29550	29550	0
290	20241223	171100	25631704600	29550	29550	29550	29550	0
291	20241223	171000	25631704600	29550	29550	29550	29550	0
292	20241223	170900	25631704600	29550	29550	29550	29550	0
293	20241223	170800	25631704600	29550	29550	29550	29550	0
294	20241223	170700	25631704600	29550	29550	29550	29550	0
295	20241223	170600	25631704600	29550	29550	29550	29550	0
296	20241223	170500	25631704600	29550	29550	29550	29550	0
297	20241223	170400	25631704600	29550	29550	29550	29550	0
298	20241223	170300	25631704600	29550	29550	29550	29550	0
299	20241223	170200	25631704600	29550	29550	29550	29550	0
300	20241223	170100	25631704600	29550	29550	29550	29550	0
301	20241223	170000	25631704600	29550	29550	29550	29550	0
302	20241223	165900	25631704600	29550	29550	29550	29550	21524
303	20241223	165800	25631704600	29550	29550	29550	29550	0
304	20241223	165700	25631704600	29550	29550	29550	29550	0
305	20241223	165600	25631704600	29550	29550	29550	29550	0
306	20241223	165500	25631704600	29550	29550	29550	29550	0
307	20241223	165400	25631704600	29550	29550	29550	29550	0
308	20241223	165300	25631704600	29550	29550	29550	29550	0
309	20241223	165200	25631704600	29550	29550	29550	29550	0
310	20241223	165100	25631704600	29550	29550	29550	29550	0
311	20241223	165000	25631704600	29550	29550	29550	29550	0
312	20241223	164900	25631704600	29550	29550	29550	29550	0
313	20241223	164800	25631704600	29550	29550	29550	29550	0
314	20241223	164700	25631704600	29550	29550	29550	29550	0
315	20241223	164600	25631704600	29550	29550	29550	29550	0
316	20241223	164500	25631704600	29550	29550	29550	29550	0
317	20241223	164400	25631704600	29550	29550	29550	29550	0
318	20241223	164300	25631704600	29550	29550	29550	29550	0
319	20241223	164200	25631704600	29550	29550	29550	29550	0
320	20241223	164100	25631704600	29550	29550	29550	29550	0
321	20241223	164000	25631704600	29550	29550	29550	29550	0
322	20241223	163900	25631704600	29550	29550	29550	29550	0
323	20241223	163800	25631704600	29550	29550	29550	29550	0
324	20241223	163700	25631704600	29550	29550	29550	29550	0
325	20241223	163600	25631704600	29550	29550	29550	29550	0
326	20241223	163500	25631704600	29550	29550	29550	29550	0
327	20241223	163400	25631704600	29550	29550	29550	29550	0
328	20241223	163300	25631704600	29550	29550	29550	29550	0
329	20241223	163200	25631704600	29550	29550	29550	29550	0
330	20241223	163100	25631704600	29550	29550	29550	29550	0
331	20241223	163000	25631704600	29550	29550	29550	29550	0
332	20241223	162900	25631704600	29550	29550	29550	29550	21524
333	20241223	162800	25631704600	29550	29550	29550	29550	0
334	20241223	162700	25631704600	29550	29550	29550	29550	0
335	20241223	162600	25631704600	29550	29550	29550	29550	0
336	20241223	162500	25631704600	29550	29550	29550	29550	0
337	20241223	162400	25631704600	29550	29550	29550	29550	0
338	20241223	162300	25631704600	29550	29550	29550	29550	0
339	20241223	162200	25631704600	29550	29550	29550	29550	0
340	20241223	162100	25631704600	29550	29550	29550	29550	0
341	20241223	162000	25631704600	29550	29550	29550	29550	0
342	20241223	161900	25631704600	29550	29550	29550	29550	0
343	20241223	161800	25631704600	29550	29550	29550	29550	0
344	20241223	161700	25631704600	29550	29550	29550	29550	0
345	20241223	161600	25631704600	29550	29550	29550	29550	0
346	20241223	161500	25631704600	29550	29550	29550	29550	0
347	20241223	161400	25631704600	29550	29550	29550	29550	0
348	20241223	161300	25631704600	29550	29550	29550	29550	0
349	20241223	161200	25631704600	29550	29550	29550	29550	0
350	20241223	161100	25631704600	29550	29550	29550	29550	0
351	20241223	161000	25631704600	29550	29550	29550	29550	0
352	20241223	160900	25631704600	29550	29550	29550	29550	0
353	20241223	160800	25631704600	29550	29550	29550	29550	0
354	20241223	160700	25631704600	29550	29550	29550	29550	0
355	20241223	160600	25631704600	29550	29550	29550	29550	0
356	20241223	160500	25631704600	29550	29550	29550	29550	0
357	20241223	160400	25631704600	29550	29550	29550	29550	0
358	20241223	160300	25631704600	29550	29550	29550	29550	0
359	20241223	160200	25631704600	29550	29550	29550	29550	0
360	20241223	160100	25631704600	29550	29550	29550	29550	0
361	20241223	160000	25631704600	29550	29550	29550	29550	0
362	20241223	155900	25631704600	29550	29550	29550	29550	21524
363	20241223	155800	25631704600	29550	29550	29550	29550	0
364	20241223	155700	25631704600	29550	29550	29550	29550	0
365	20241223	155600	25631704600	29550	29550	29550	29550	0
366	20241223	155500	25631704600	29550	29550	29550	29550	0
367	20241223	155400	25631704600	29550	29550	29550	29550	0
368	20241223	155300	25631704600	29550	29550	29550	29550	0
369	20241223	155200	25631704600	29550	29550	29550	29550	0
370	20241223	155100	25631704600	29550	29550	29550	29550	0
371	20241223	155000	25631704600	29550	29550	29550	29550	0
372	20241223	154900	25631704600	29550	29550	29550	29550	0
373	20241223	154800	25631704600	29550	29550	29550	29550	0
374	20241223	154700	25631704600	29550	29550	29550	29550	0
375	20241223	154600	25631704600	29550	29550	29550	29550	0
376	20241223	154500	25631704600	29550	29550	29550	29550	0
377	20241223	154400	25631704600	29550	29550	29550	29550	0
378	20241223	154300	25631704600	29550	29550	29550	29550	0
379	20241223	154200	25631704600	29550	29550	29550	29550	0
380	20241223	154100	25631704600	29550	29550	29550	29550	0
381	20241223	154000	25631704600	29550	29550	29550	29550	0
382	20241223	153900	25631704600	29550	29550	29550	29550	0
383	20241223	153800	25631704600	29550	29550	29550	29550	0
384	20241223	153700	25631704600	29550	29550	29550	29550	0
385	20241223	153600	25631704600	29550	29550	29550	29550	0
386	20241223	153500	25631704600	29550	29550	29550	29550	0
387	20241223	153400	25631704600	29550	29550	29550	29550	0
388	20241223	153300	25631704600	29550	29550	29550	29550	0
389	20241223	153200	25631704600	29550	29550	29550	29550	0
390	20241223	153100	25631704600	29550	29550	29550	29550	0
391	20241223	153000	25631704600	29550	29550	29550	29550	21524
392	20241223	152900	24995670400	29500	29500	29500	29500	0
393	20241223	152800	24995670400	29500	29500	29500	29500	0
394	20241223	152700	24995670400	29500	29500	29500	29500	0
395	20241223	152600	24995670400	29500	29500	29500	29500	0
396	20241223	152500	24995670400	29500	29500	29500	29500	0
397	20241223	152400	24995670400	29500	29500	29500	29500	0
398	20241223	152300	24995670400	29500	29500	29500	29500	0
399	20241223	152200	24995670400	29500	29500	29500	29500	0
400	20241223	152100	24995670400	29500	29500	29500	29500	0
401	20241223	152000	24995670400	29500	29500	29500	29500	0
402	20241223	151900	24995670400	29500	29500	29550	29500	3836
403	20241223	151800	24882475100	29500	29550	29600	29500	1168
404	20241223	151700	24847986450	29600	29600	29600	29500	2136
405	20241223	151600	24784834850	29550	29550	29600	29500	2784
406	20241223	151500	24702566800	29500	29550	29600	29500	6968
407	20241223	151400	24496885000	29550	29650	29650	29550	1463
408	20241223	151300	24453620650	29650	29600	29650	29550	1810
409	20241223	151200	24400066000	29600	29550	29650	29550	3806
410	20241223	151100	24287423200	29550	29550	29600	29550	1221
411	20241223	151000	24251337950	29600	29500	29600	29500	7228
412	20241223	150900	24037958300	29500	29550	29600	29500	7992
413	20241223	150800	23802062150	29550	29600	29600	29550	770
414	20241223	150700	23779303200	29600	29600	29650	29550	1616
415	20241223	150600	23731451250	29650	29600	29700	29600	6536
416	20241223	150500	23537679450	29600	29600	29650	29600	4277
417	20241223	150400	23411072850	29600	29650	29650	29600	2104
418	20241223	150300	23348778650	29600	29650	29650	29600	2346
419	20241223	150200	23279294300	29600	29700	29700	29600	2880
420	20241223	150100	23193988350	29650	29600	29700	29550	4421
421	20241223	150000	23063024550	29600	29600	29650	29600	1841
422	20241223	145900	23008515950	29600	29600	29650	29600	4436
423	20241223	145800	22877200100	29600	29650	29650	29600	1267
424	20241223	145700	22839670300	29650	29600	29650	29600	2966
425	20241223	145600	22751868550	29650	29650	29700	29600	4233
426	20241223	145500	22626354900	29650	29650	29700	29650	1584
427	20241223	145400	22579371350	29700	29700	29700	29650	1853
428	20241223	145300	22524386000	29700	29600	29700	29600	3226
429	20241223	145200	22428825400	29600	29600	29650	29550	4986
430	20241223	145100	22281277350	29550	29650	29650	29550	2731
431	20241223	145000	22200480250	29650	29650	29650	29600	1999
432	20241223	144900	22141291250	29700	29650	29700	29600	1244
433	20241223	144800	22104433100	29650	29700	29700	29600	1396
434	20241223	144700	22063036600	29650	29700	29700	29600	3972
435	20241223	144600	21945322850	29650	29650	29700	29600	2087
436	20241223	144500	21883435600	29650	29650	29700	29600	1774
437	20241223	144400	21830836700	29650	29750	29750	29650	8381
438	20241223	144300	21582097400	29700	29800	29800	29700	2332
439	20241223	144200	21512707100	29750	29800	29800	29750	488
440	20241223	144100	21498186100	29750	29800	29800	29750	1670
441	20241223	144000	21448494200	29800	29750	29800	29750	687
442	20241223	143900	21428027600	29800	29800	29850	29750	2665
443	20241223	143800	21348619850	29800	29800	29850	29800	968
444	20241223	143700	21319758550	29800	29850	29850	29800	1134
445	20241223	143600	21285950400	29800	29850	29850	29800	338
446	20241223	143500	21275873500	29800	29800	29850	29750	1227
447	20241223	143400	21239290300	29850	29750	29850	29750	1437
448	20241223	143300	21196470250	29750	29850	29850	29750	6220
449	20241223	143200	21011125500	29800	29850	29900	29800	653
450	20241223	143100	20991641650	29850	29800	29900	29800	3643
451	20241223	143000	20882908300	29850	29800	29850	29800	537
452	20241223	142900	20866894300	29800	29800	29850	29800	290
453	20241223	142800	20858242600	29850	29800	29850	29800	567
454	20241223	142700	20841328550	29800	29800	29850	29750	1459
455	20241223	142600	20797843750	29750	29750	29800	29750	2888
456	20241223	142500	20711833950	29800	29750	29800	29750	376
457	20241223	142400	20700635200	29800	29750	29800	29750	511
458	20241223	142300	20685420200	29800	29800	29800	29750	304
459	20241223	142200	20676366450	29800	29800	29800	29750	374
460	20241223	142100	20665232950	29800	29800	29800	29750	888
461	20241223	142000	20638800050	29750	29750	29800	29750	824
462	20241223	141900	20614258800	29800	29800	29800	29750	732
463	20241223	141800	20592450450	29800	29800	29800	29750	1264
464	20241223	141700	20554796850	29800	29750	29800	29750	400
465	20241223	141600	20542888800	29800	29800	29800	29750	411
466	20241223	141500	20530652650	29750	29800	29850	29750	4053
467	20241223	141400	20409902650	29850	29800	29850	29800	251
468	20241223	141300	20402413250	29800	29850	29850	29800	611
469	20241223	141200	20384200400	29800	29800	29850	29800	611
470	20241223	141100	20365981100	29800	29800	29850	29800	1015
471	20241223	141000	20335724150	29800	29800	29850	29800	925
472	20241223	140900	20308146850	29850	29850	29850	29800	545
473	20241223	140800	20291892800	29800	29800	29850	29800	985
474	20241223	140700	20262494200	29850	29750	29850	29750	2603
475	20241223	140600	20184927400	29800	29800	29800	29750	473
476	20241223	140500	20170840750	29800	29750	29800	29750	558
477	20241223	140400	20154224400	29800	29750	29800	29750	633
478	20241223	140300	20135391150	29800	29800	29800	29750	961
479	20241223	140200	20106789000	29750	29800	29800	29750	279
480	20241223	140100	20098479700	29800	29800	29850	29800	548
481	20241223	140000	20082143650	29800	29750	29850	29750	745
482	20241223	135900	20059938550	29800	29750	29800	29700	1545
483	20241223	135800	20013973050	29700	29750	29750	29700	1814
484	20241223	135700	19960091900	29750	29800	29800	29700	2247
485	20241223	135600	19893245900	29800	29800	29800	29750	306
486	20241223	135500	19884133850	29800	29800	29850	29700	2552
487	20241223	135400	19808199900	29800	29800	29850	29750	1131
488	20241223	135300	19774498800	29850	29800	29850	29800	1520
489	20241223	135200	19729193250	29800	29800	29850	29750	1177
490	20241223	135100	19694120800	29800	29800	29800	29750	496
491	20241223	135000	19679351600	29750	29750	29800	29750	927
492	20241223	134900	19651737350	29750	29800	29800	29750	426
493	20241223	134800	19639052000	29750	29800	29850	29750	887
494	20241223	134700	19612617100	29850	29800	29850	29750	421
495	20241223	134600	19600074150	29800	29850	29850	29800	511
496	20241223	134500	19584842650	29800	29800	29850	29800	368
497	20241223	134400	19573863300	29800	29850	29850	29800	749
498	20241223	134300	19551534600	29850	29800	29850	29750	230
499	20241223	134200	19544682500	29800	29850	29850	29750	938
500	20241223	134100	19516711900	29850	29850	29850	29800	186
501	20241223	134000	19511164450	29850	29800	29850	29800	382
502	20241223	133900	19499774900	29850	29800	29850	29800	1164
503	20241223	133800	19465050550	29850	29850	29850	29800	354
504	20241223	133700	19454494750	29850	29800	29850	29800	1049
505	20241223	133600	19423225250	29850	29850	29850	29800	365
506	20241223	133500	19412342950	29850	29800	29850	29800	387
507	20241223	133400	19400794200	29850	29850	29900	29850	479
508	20241223	133300	19386483650	29850	29850	29900	29850	1646
509	20241223	133200	19337345150	29850	29800	29850	29800	256
510	20241223	133100	19329706300	29800	29800	29850	29800	1971
511	20241223	133000	19270963800	29750	29750	29800	29750	1065
512	20241223	132900	19239237600	29800	29850	29850	29750	3191
513	20241223	132800	19144137450	29850	29800	29850	29800	889
514	20241223	132700	19117605250	29850	29850	29850	29800	197
515	20241223	132600	19111725000	29850	29850	29850	29750	2917
516	20241223	132500	19024832850	29800	29800	29850	29800	1623
517	20241223	132400	18976461100	29850	29800	29850	29750	1161
518	20241223	132300	18941875900	29800	29800	29800	29750	724
519	20241223	132200	18920306400	29800	29800	29800	29750	423
520	20241223	132100	18907715050	29800	29850	29850	29800	1596
521	20241223	132000	18860148300	29850	29800	29850	29800	1054
522	20241223	131900	18828724300	29850	29850	29900	29800	652
523	20241223	131800	18809262450	29850	29900	29900	29800	454
524	20241223	131700	18795707200	29900	29850	29950	29800	2612
525	20241223	131600	18717627850	29850	29900	29950	29800	2148
526	20241223	131500	18653500250	29900	29900	29950	29850	1560
527	20241223	131400	18606855100	29950	29900	29950	29850	1217
528	20241223	131300	18570466000	29900	29850	29900	29850	355
529	20241223	131200	18559854450	29900	29900	29900	29850	374
530	20241223	131100	18548671900	29900	29900	29900	29850	2021
531	20241223	131000	18488252000	29900	29850	29900	29850	287
532	20241223	130900	18479675850	29900	29900	29900	29850	1723
533	20241223	130800	18428187500	29900	29850	29900	29850	601
534	20241223	130700	18410221350	29900	29900	29950	29900	1413
535	20241223	130600	18367971550	29950	29900	29950	29900	1316
536	20241223	130500	18328622300	29900	29900	29900	29900	2335
537	20241223	130400	18258805800	29900	29900	29900	29850	2909
538	20241223	130300	18171870250	29900	29900	29900	29850	790
539	20241223	130200	18148250050	29900	29850	29900	29850	1349
540	20241223	130100	18107965250	29850	29850	29850	29800	1533
541	20241223	130000	18062205300	29850	29850	29850	29750	311
542	20241223	125900	18052940900	29800	29800	29850	29750	497
543	20241223	125800	18038123050	29800	29800	29850	29750	466
544	20241223	125700	18024233150	29800	29800	29850	29750	2915
545	20241223	125600	17937366350	29800	29800	29800	29750	291
546	20241223	125500	17928694600	29750	29800	29800	29750	458
547	20241223	125400	17915058150	29800	29800	29800	29750	176
548	20241223	125300	17909814400	29750	29750	29800	29750	894
549	20241223	125200	17883199400	29750	29800	29800	29750	338
550	20241223	125100	17873138200	29800	29800	29800	29750	59
551	20241223	125000	17871380600	29800	29750	29800	29750	321
552	20241223	124900	17861820300	29750	29800	29800	29700	1041
553	20241223	124800	17830849650	29800	29800	29800	29750	648
554	20241223	124700	17811566600	29800	29800	29800	29750	906
555	20241223	124600	17784593050	29750	29800	29800	29750	256
556	20241223	124500	17776970900	29750	29800	29800	29750	142
557	20241223	124400	17772744100	29800	29750	29800	29750	438
558	20241223	124300	17759702250	29750	29800	29800	29750	200
559	20241223	124200	17753746850	29750	29800	29800	29750	952
560	20241223	124100	17725423100	29800	29750	29800	29750	489
561	20241223	124000	17710862700	29750	29800	29800	29700	1355
562	20241223	123900	17670542250	29800	29750	29800	29700	305
563	20241223	123800	17661467850	29750	29700	29800	29700	344
564	20241223	123700	17651231350	29700	29700	29750	29700	243
565	20241223	123600	17644005550	29700	29750	29750	29650	1195
566	20241223	123500	17608522850	29700	29750	29750	29700	618
567	20241223	123400	17590157950	29700	29750	29750	29700	431
568	20241223	123300	17577346800	29750	29750	29800	29700	428
569	20241223	123200	17564622850	29800	29800	29800	29750	236
570	20241223	123100	17557594250	29750	29750	29800	29650	1040
571	20241223	123000	17526680000	29600	29700	29750	29600	3657
572	20241223	122900	17418273600	29750	29750	29750	29700	315
573	20241223	122800	17408903250	29750	29700	29800	29700	623
574	20241223	122700	17390358700	29750	29700	29800	29650	3832
575	20241223	122600	17276544250	29750	29750	29800	29750	805
576	20241223	122500	17252578800	29800	29800	29800	29750	1061
577	20241223	122400	17220986150	29800	29850	29850	29800	297
578	20241223	122300	17212128400	29850	29800	29850	29800	706
579	20241223	122200	17191077900	29850	29750	29850	29750	1916
580	20241223	122100	17134046950	29750	29850	29850	29750	851
581	20241223	122000	17108693000	29850	29800	29850	29800	746
582	20241223	121900	17086453300	29850	29800	29850	29800	272
583	20241223	121800	17078346300	29800	29800	29850	29750	1305
584	20241223	121700	17039487750	29800	29850	29850	29800	976
585	20241223	121600	17010396200	29800	29700	29800	29700	1161
586	20241223	121500	16975870500	29700	29900	29900	29500	11165
587	20241223	121400	16645069850	29850	29950	30000	29700	12568
588	20241223	121300	16270382050	30000	29950	30000	29900	628
589	20241223	121200	16251572950	29950	29950	30000	29950	413
590	20241223	121100	16239197700	29950	30000	30000	29950	1306
591	20241223	121000	16200074700	30000	29950	30000	29950	343
592	20241223	120900	16189791150	29950	29950	30050	29950	2848
593	20241223	120800	16104384650	30000	30050	30050	29950	768
594	20241223	120700	16081338650	30000	30050	30050	30000	246
595	20241223	120600	16073950100	30050	30050	30050	30000	192
596	20241223	120500	16068180700	30050	30000	30050	29950	769
597	20241223	120400	16045099750	30000	30000	30000	29950	749
598	20241223	120300	16022635350	30000	30000	30050	30000	479
599	20241223	120200	16008260750	30050	30050	30050	30000	2516
600	20241223	120100	15932771400	30050	30050	30050	30000	1729
601	20241223	120000	15880830350	30100	29950	30100	29950	8571
602	20241223	115900	15623475750	29950	29950	30000	29900	3371
603	20241223	115800	15522514200	29950	29900	29950	29900	1374
604	20241223	115700	15481396950	29950	29950	29950	29900	374
605	20241223	115600	15470195800	29950	29950	29950	29900	417
606	20241223	115500	15457707400	29950	29900	29950	29900	848
607	20241223	115400	15432329650	29900	29950	29950	29900	164
608	20241223	115300	15427418500	29950	29950	29950	29900	433
609	20241223	115200	15414465550	29950	30000	30000	29900	1969
610	20241223	115100	15355511600	29950	30000	30000	29950	147
611	20241223	115000	15351103650	30000	30000	30000	29950	127
612	20241223	114900	15347294100	29950	30000	30000	29950	111
613	20241223	114800	15343964750	30000	29950	30000	29950	405
614	20241223	114700	15331818700	30000	30000	30000	29950	942
615	20241223	114600	15303584700	30000	30000	30000	29950	203
616	20241223	114500	15297494750	30000	30000	30000	29950	1016
617	20241223	114400	15267016200	30000	30000	30000	29950	349
618	20241223	114300	15256553050	30000	30000	30000	29950	110
619	20241223	114200	15253253650	30000	30000	30000	29950	369
620	20241223	114100	15242185250	29950	30000	30050	29950	3496
621	20241223	114000	15137304850	29950	29950	30000	29950	1188
622	20241223	113900	15101719350	30000	30000	30000	29950	534
623	20241223	113800	15085702600	29950	29900	30000	29900	598
624	20241223	113700	15067797650	29900	29900	29950	29900	341
625	20241223	113600	15057596050	29950	30000	30000	29900	1441
626	20241223	113500	15014447900	30000	29950	30000	29900	1148
627	20241223	113400	14980067700	29950	29950	30000	29950	703
628	20241223	113300	14959007900	30000	30000	30000	29950	421
629	20241223	113200	14946383900	29950	30000	30050	29950	2760
630	20241223	113100	14863578100	30000	30000	30000	29950	196
631	20241223	113000	14857701250	30000	30000	30000	29950	907
632	20241223	112900	14830522900	30000	29950	30000	29900	593
633	20241223	112800	14812758600	29950	29950	29950	29900	332
634	20241223	112700	14802815900	29950	29950	29950	29900	491
635	20241223	112600	14788116650	29950	29900	29950	29900	154
636	20241223	112500	14783505950	29900	29950	29950	29900	707
637	20241223	112400	14762359900	29950	29900	29950	29900	519
638	20241223	112300	14746816550	29900	29900	29950	29900	781
639	20241223	112200	14723456900	29950	29900	29950	29900	115
640	20241223	112100	14720012700	29950	29950	29950	29900	502
641	20241223	112000	14704987700	29950	30000	30000	29900	2093
642	20241223	111900	14642332450	29950	30000	30000	29950	1105
643	20241223	111800	14609232650	30000	30000	30000	29950	1452
644	20241223	111700	14565703200	29950	29950	30000	29950	825
645	20241223	111600	14540984350	29950	30000	30000	29950	868
646	20241223	111500	14514969550	30000	29950	30000	29950	1020
647	20241223	111400	14484376100	30000	30000	30000	29950	198
648	20241223	111300	14478436900	30000	30050	30050	30000	2432
649	20241223	111200	14405457050	30050	30050	30100	30000	2351
650	20241223	111100	14334809650	30050	29950	30050	29900	8180
651	20241223	111000	14089423050	29900	29850	29900	29800	3895
652	20241223	110900	13973057650	29800	29850	29850	29800	548
653	20241223	110800	13956701350	29850	29850	29850	29800	788
654	20241223	110700	13933202300	29850	29900	29900	29850	1090
655	20241223	110600	13900659550	29900	29900	29900	29850	619
656	20241223	110500	13882160800	29900	29850	29900	29850	1143
657	20241223	110400	13848008050	29850	29850	29900	29800	716
658	20241223	110300	13826654300	29800	29850	29900	29800	1798
659	20241223	110200	13773006450	29900	29900	29900	29800	5247
660	20241223	110100	13616412050	29900	29950	29950	29850	2691
661	20241223	110000	13535942100	29950	30000	30000	29950	629
662	20241223	105900	13517090000	29950	29950	30000	29900	350
663	20241223	105800	13506605850	29950	29950	29950	29900	338
664	20241223	105700	13496483550	29950	29950	30000	29900	1839
665	20241223	105600	13441371050	29900	29950	29950	29900	755
666	20241223	105500	13418779850	29950	29950	29950	29900	320
667	20241223	105400	13409196850	29950	29950	29950	29900	633
668	20241223	105300	13390239700	29950	29950	29950	29900	426
669	20241223	105200	13377485500	29900	29950	29950	29900	208
670	20241223	105100	13371262150	29950	29900	30000	29900	3475
671	20241223	105000	13267224550	29900	29950	29950	29900	587
672	20241223	104900	13249659100	29950	29900	29950	29900	266
673	20241223	104800	13241703500	29950	29900	29950	29900	426
674	20241223	104700	13228957150	29900	29900	29950	29850	1438
675	20241223	104600	13185947150	29900	29900	29950	29850	3300
676	20241223	104500	13087377050	29900	29800	29900	29800	732
677	20241223	104400	13065522150	29800	29850	29850	29800	383
678	20241223	104300	13054092600	29850	29850	29900	29800	587
679	20241223	104200	13036568450	29850	29850	29900	29850	1390
680	20241223	104100	12995063550	29850	29850	29900	29850	770
681	20241223	104000	12972064250	29850	29900	29900	29850	1205
682	20241223	103900	12936091700	29900	30000	30000	29900	1670
683	20241223	103800	12886115200	29950	29900	30000	29850	3790
684	20241223	103700	12772662250	29900	29900	29900	29800	651
685	20241223	103600	12753233150	29900	29900	29900	29850	911
686	20241223	103500	12726005750	29900	29900	29900	29800	980
687	20241223	103400	12696744300	29900	29900	29950	29850	754
688	20241223	103300	12674204300	29850	29900	29950	29850	2059
689	20241223	103200	12612697000	29900	29900	29900	29850	1030
690	20241223	103100	12581930350	29900	29950	29950	29850	2426
691	20241223	103000	12509389350	29950	29850	29950	29800	2268
692	20241223	102900	12441595400	29850	29850	29850	29800	827
693	20241223	102800	12416942850	29800	29950	29950	29800	3167
694	20241223	102700	12322402400	29900	29800	29900	29800	3059
695	20241223	102600	12231006450	29800	29800	29850	29800	2964
696	20241223	102500	12142625100	29800	29850	29850	29800	471
697	20241223	102400	12128581200	29850	29850	29850	29800	2246
698	20241223	102300	12061624500	29850	29850	29900	29800	428
699	20241223	102200	12048847250	29850	29850	29900	29800	1622
700	20241223	102100	12000436950	29850	29900	29950	29850	3615
701	20241223	102000	11892450650	29900	29800	29900	29800	2083
702	20241223	101900	11830247600	29850	30000	30000	29800	11375
703	20241223	101800	11490035650	29950	30050	30050	29950	2633
704	20241223	101700	11411082650	30000	30050	30050	30000	1809
705	20241223	101600	11356753150	30050	30050	30100	30000	3707
706	20241223	101500	11245321450	30100	29950	30100	29900	7487
707	20241223	101400	11020736300	29950	29950	29950	29900	444
708	20241223	101300	11007439050	29950	30000	30000	29900	4470
709	20241223	101200	10873480150	30000	30050	30050	29950	4103
710	20241223	101100	10750382900	30050	30000	30050	29950	6579
711	20241223	101000	10552901700	29950	30050	30050	29900	10726
712	20241223	100900	10231282300	30050	30000	30050	29950	9785
713	20241223	100800	9937633300	29950	29900	30000	29900	7450
714	20241223	100700	9714586600	29950	29950	29950	29900	4746
715	20241223	100600	9572610750	29950	29850	29950	29800	5760
716	20241223	100500	9400458700	29850	29800	29850	29800	2518
717	20241223	100400	9325414800	29800	29900	29950	29800	5320
718	20241223	100300	9166340150	29900	29800	29950	29800	11839
719	20241223	100200	8812673200	29800	29650	29900	29650	13057
720	20241223	100100	8423403450	29700	29500	29700	29500	15974
721	20241223	100000	7949932550	29550	29450	29600	29450	7694
722	20241223	095900	7722757100	29500	29400	29500	29400	3637
723	20241223	095800	7615734550	29400	29350	29400	29300	1827
724	20241223	095700	7562142900	29350	29350	29350	29300	2269
725	20241223	095600	7495548700	29350	29350	29400	29300	3701
726	20241223	095500	7386954550	29400	29350	29400	29300	2084
727	20241223	095400	7325791050	29350	29300	29350	29250	5881
728	20241223	095300	7153594450	29300	29350	29350	29300	302
729	20241223	095200	7144744000	29300	29300	29350	29250	674
730	20241223	095100	7124996050	29300	29300	29350	29300	806
731	20241223	095000	7101379350	29300	29300	29350	29250	892
732	20241223	094900	7075238700	29300	29300	29300	29250	965
733	20241223	094800	7046965150	29300	29350	29350	29300	372
734	20241223	094700	7036053350	29350	29400	29400	29300	996
735	20241223	094600	7006829400	29400	29400	29400	29350	328
736	20241223	094500	6997197100	29400	29400	29400	29350	1107
737	20241223	094400	6964683600	29400	29350	29400	29350	981
738	20241223	094300	6935871550	29350	29350	29400	29350	263
739	20241223	094200	6928149050	29350	29400	29400	29350	501
740	20241223	094100	6913437900	29400	29350	29400	29350	590
741	20241223	094000	6896095150	29350	29400	29400	29350	1748
742	20241223	093900	6844761950	29450	29500	29550	29400	5817
743	20241223	093800	6673189900	29500	29450	29500	29450	3647
744	20241223	093700	6565729300	29400	29450	29450	29400	462
745	20241223	093600	6552142550	29450	29350	29450	29350	2136
746	20241223	093500	6489343450	29350	29400	29450	29350	1327
747	20241223	093400	6450325400	29400	29400	29450	29350	1503
748	20241223	093300	6406143900	29350	29300	29400	29250	948
749	20241223	093200	6378340400	29350	29400	29400	29250	680
750	20241223	093100	6358429400	29350	29200	29350	29150	7510
751	20241223	093000	6138693200	29150	29200	29200	29150	920
752	20241223	092900	6111849150	29200	29250	29250	29200	1771
753	20241223	092800	6060130900	29250	29200	29250	29100	4996
754	20241223	092700	5914379400	29200	29200	29200	29150	974
755	20241223	092600	5885956050	29200	29200	29250	29200	869
756	20241223	092500	5860565000	29200	29300	29350	29200	3657
757	20241223	092400	5753616900	29350	29400	29400	29250	703
758	20241223	092300	5732992300	29400	29300	29400	29150	5570
759	20241223	092200	5569922350	29300	29300	29350	29250	7028
760	20241223	092100	5363903800	29300	29150	29350	29100	4281
761	20241223	092000	5238699250	29150	29300	29300	29150	8904
762	20241223	091900	4978503100	29300	29400	29450	29300	4502
763	20241223	091800	4846296850	29400	29500	29550	29400	3989
764	20241223	091700	4728743650	29500	29500	29550	29450	2094
765	20241223	091600	4666970250	29500	29500	29600	29450	5455
766	20241223	091500	4505987400	29450	29550	29550	29450	4732
767	20241223	091400	4366359250	29550	29600	29650	29550	2759
768	20241223	091300	4284728800	29600	29600	29650	29600	3156
769	20241223	091200	4191288050	29600	29650	29650	29550	4758
770	20241223	091100	4050404450	29600	29600	29650	29550	4612
771	20241223	091000	3913961200	29600	29550	29600	29500	6862
772	20241223	090900	3711136250	29550	29550	29600	29450	3441
773	20241223	090800	3609543450	29550	29500	29600	29500	4061
774	20241223	090700	3489516850	29500	29450	29700	29450	12711
775	20241223	090600	3113790650	29450	29350	29450	29300	7843
776	20241223	090500	2883194750	29400	29350	29400	29250	4437
777	20241223	090400	2753069150	29400	29300	29450	29250	5557
778	20241223	090300	2590081250	29300	29450	29450	29200	8321
779	20241223	090200	2345789300	29450	29350	29600	29350	18513
780	20241223	090100	1799721200	29400	29450	29500	29350	16603
781	20241223	090000	1311316650	29500	29100	29500	29050	44874