KissMeData/372320/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213100	4880328450	29200	29200	29200	29200	2461
3	20241223	213000	4880328450	29200	29200	29200	29200	0
4	20241223	212900	4880328450	29200	29200	29200	29200	0
5	20241223	212800	4880328450	29200	29200	29200	29200	0
6	20241223	212700	4880328450	29200	29200	29200	29200	0
7	20241223	212600	4880328450	29200	29200	29200	29200	0
8	20241223	212500	4880328450	29200	29200	29200	29200	0
9	20241223	212400	4880328450	29200	29200	29200	29200	0
10	20241223	212300	4880328450	29200	29200	29200	29200	0
11	20241223	212200	4880328450	29200	29200	29200	29200	0
12	20241223	212100	4880328450	29200	29200	29200	29200	0
13	20241223	212000	4880328450	29200	29200	29200	29200	0
14	20241223	211900	4880328450	29200	29200	29200	29200	0
15	20241223	211800	4880328450	29200	29200	29200	29200	0
16	20241223	211700	4880328450	29200	29200	29200	29200	0
17	20241223	211600	4880328450	29200	29200	29200	29200	0
18	20241223	211500	4880328450	29200	29200	29200	29200	0
19	20241223	211400	4880328450	29200	29200	29200	29200	0
20	20241223	211300	4880328450	29200	29200	29200	29200	0
21	20241223	211200	4880328450	29200	29200	29200	29200	0
22	20241223	211100	4880328450	29200	29200	29200	29200	0
23	20241223	211000	4880328450	29200	29200	29200	29200	0
24	20241223	210900	4880328450	29200	29200	29200	29200	0
25	20241223	210800	4880328450	29200	29200	29200	29200	0
26	20241223	210700	4880328450	29200	29200	29200	29200	0
27	20241223	210600	4880328450	29200	29200	29200	29200	0
28	20241223	210500	4880328450	29200	29200	29200	29200	0
29	20241223	210400	4880328450	29200	29200	29200	29200	0
30	20241223	210300	4880328450	29200	29200	29200	29200	0
31	20241223	210200	4880328450	29200	29200	29200	29200	0
32	20241223	210100	4880328450	29200	29200	29200	29200	2461
33	20241223	210000	4880328450	29200	29200	29200	29200	0
34	20241223	205900	4880328450	29200	29200	29200	29200	0
35	20241223	205800	4880328450	29200	29200	29200	29200	0
36	20241223	205700	4880328450	29200	29200	29200	29200	0
37	20241223	205600	4880328450	29200	29200	29200	29200	0
38	20241223	205500	4880328450	29200	29200	29200	29200	0
39	20241223	205400	4880328450	29200	29200	29200	29200	0
40	20241223	205300	4880328450	29200	29200	29200	29200	0
41	20241223	205200	4880328450	29200	29200	29200	29200	0
42	20241223	205100	4880328450	29200	29200	29200	29200	0
43	20241223	205000	4880328450	29200	29200	29200	29200	0
44	20241223	204900	4880328450	29200	29200	29200	29200	0
45	20241223	204800	4880328450	29200	29200	29200	29200	0
46	20241223	204700	4880328450	29200	29200	29200	29200	0
47	20241223	204600	4880328450	29200	29200	29200	29200	0
48	20241223	204500	4880328450	29200	29200	29200	29200	0
49	20241223	204400	4880328450	29200	29200	29200	29200	0
50	20241223	204300	4880328450	29200	29200	29200	29200	0
51	20241223	204200	4880328450	29200	29200	29200	29200	0
52	20241223	204100	4880328450	29200	29200	29200	29200	0
53	20241223	204000	4880328450	29200	29200	29200	29200	0
54	20241223	203900	4880328450	29200	29200	29200	29200	0
55	20241223	203800	4880328450	29200	29200	29200	29200	0
56	20241223	203700	4880328450	29200	29200	29200	29200	0
57	20241223	203600	4880328450	29200	29200	29200	29200	0
58	20241223	203500	4880328450	29200	29200	29200	29200	0
59	20241223	203400	4880328450	29200	29200	29200	29200	0
60	20241223	203300	4880328450	29200	29200	29200	29200	0
61	20241223	203200	4880328450	29200	29200	29200	29200	0
62	20241223	203100	4880328450	29200	29200	29200	29200	2461
63	20241223	203000	4880328450	29200	29200	29200	29200	0
64	20241223	202900	4880328450	29200	29200	29200	29200	0
65	20241223	202800	4880328450	29200	29200	29200	29200	0
66	20241223	202700	4880328450	29200	29200	29200	29200	0
67	20241223	202600	4880328450	29200	29200	29200	29200	0
68	20241223	202500	4880328450	29200	29200	29200	29200	0
69	20241223	202400	4880328450	29200	29200	29200	29200	0
70	20241223	202300	4880328450	29200	29200	29200	29200	0
71	20241223	202200	4880328450	29200	29200	29200	29200	0
72	20241223	202100	4880328450	29200	29200	29200	29200	0
73	20241223	202000	4880328450	29200	29200	29200	29200	0
74	20241223	201900	4880328450	29200	29200	29200	29200	0
75	20241223	201800	4880328450	29200	29200	29200	29200	0
76	20241223	201700	4880328450	29200	29200	29200	29200	0
77	20241223	201600	4880328450	29200	29200	29200	29200	0
78	20241223	201500	4880328450	29200	29200	29200	29200	0
79	20241223	201400	4880328450	29200	29200	29200	29200	0
80	20241223	201300	4880328450	29200	29200	29200	29200	0
81	20241223	201200	4880328450	29200	29200	29200	29200	0
82	20241223	201100	4880328450	29200	29200	29200	29200	0
83	20241223	201000	4880328450	29200	29200	29200	29200	0
84	20241223	200900	4880328450	29200	29200	29200	29200	0
85	20241223	200800	4880328450	29200	29200	29200	29200	0
86	20241223	200700	4880328450	29200	29200	29200	29200	0
87	20241223	200600	4880328450	29200	29200	29200	29200	0
88	20241223	200500	4880328450	29200	29200	29200	29200	0
89	20241223	200400	4880328450	29200	29200	29200	29200	0
90	20241223	200300	4880328450	29200	29200	29200	29200	0
91	20241223	200200	4880328450	29200	29200	29200	29200	0
92	20241223	200100	4880328450	29200	29200	29200	29200	2461
93	20241223	200000	4880328450	29200	29200	29200	29200	0
94	20241223	195900	4880328450	29200	29200	29200	29200	0
95	20241223	195800	4880328450	29200	29200	29200	29200	0
96	20241223	195700	4880328450	29200	29200	29200	29200	0
97	20241223	195600	4880328450	29200	29200	29200	29200	0
98	20241223	195500	4880328450	29200	29200	29200	29200	0
99	20241223	195400	4880328450	29200	29200	29200	29200	0
100	20241223	195300	4880328450	29200	29200	29200	29200	0
101	20241223	195200	4880328450	29200	29200	29200	29200	0
102	20241223	195100	4880328450	29200	29200	29200	29200	0
103	20241223	195000	4880328450	29200	29200	29200	29200	0
104	20241223	194900	4880328450	29200	29200	29200	29200	0
105	20241223	194800	4880328450	29200	29200	29200	29200	0
106	20241223	194700	4880328450	29200	29200	29200	29200	0
107	20241223	194600	4880328450	29200	29200	29200	29200	0
108	20241223	194500	4880328450	29200	29200	29200	29200	0
109	20241223	194400	4880328450	29200	29200	29200	29200	0
110	20241223	194300	4880328450	29200	29200	29200	29200	0
111	20241223	194200	4880328450	29200	29200	29200	29200	0
112	20241223	194100	4880328450	29200	29200	29200	29200	0
113	20241223	194000	4880328450	29200	29200	29200	29200	0
114	20241223	193900	4880328450	29200	29200	29200	29200	0
115	20241223	193800	4880328450	29200	29200	29200	29200	0
116	20241223	193700	4880328450	29200	29200	29200	29200	0
117	20241223	193600	4880328450	29200	29200	29200	29200	0
118	20241223	193500	4880328450	29200	29200	29200	29200	0
119	20241223	193400	4880328450	29200	29200	29200	29200	0
120	20241223	193300	4880328450	29200	29200	29200	29200	0
121	20241223	193200	4880328450	29200	29200	29200	29200	0
122	20241223	193100	4880328450	29200	29200	29200	29200	2461
123	20241223	193000	4880328450	29200	29200	29200	29200	0
124	20241223	192900	4880328450	29200	29200	29200	29200	0
125	20241223	192800	4880328450	29200	29200	29200	29200	0
126	20241223	192700	4880328450	29200	29200	29200	29200	0
127	20241223	192600	4880328450	29200	29200	29200	29200	0
128	20241223	192500	4880328450	29200	29200	29200	29200	0
129	20241223	192400	4880328450	29200	29200	29200	29200	0
130	20241223	192300	4880328450	29200	29200	29200	29200	0
131	20241223	192200	4880328450	29200	29200	29200	29200	0
132	20241223	192100	4880328450	29200	29200	29200	29200	0
133	20241223	192000	4880328450	29200	29200	29200	29200	0
134	20241223	191900	4880328450	29200	29200	29200	29200	0
135	20241223	191800	4880328450	29200	29200	29200	29200	0
136	20241223	191700	4880328450	29200	29200	29200	29200	0
137	20241223	191600	4880328450	29200	29200	29200	29200	0
138	20241223	191500	4880328450	29200	29200	29200	29200	0
139	20241223	191400	4880328450	29200	29200	29200	29200	0
140	20241223	191300	4880328450	29200	29200	29200	29200	0
141	20241223	191200	4880328450	29200	29200	29200	29200	0
142	20241223	191100	4880328450	29200	29200	29200	29200	0
143	20241223	191000	4880328450	29200	29200	29200	29200	0
144	20241223	190900	4880328450	29200	29200	29200	29200	0
145	20241223	190800	4880328450	29200	29200	29200	29200	0
146	20241223	190700	4880328450	29200	29200	29200	29200	0
147	20241223	190600	4880328450	29200	29200	29200	29200	0
148	20241223	190500	4880328450	29200	29200	29200	29200	0
149	20241223	190400	4880328450	29200	29200	29200	29200	0
150	20241223	190300	4880328450	29200	29200	29200	29200	0
151	20241223	190200	4880328450	29200	29200	29200	29200	0
152	20241223	190100	4880328450	29200	29200	29200	29200	2461
153	20241223	190000	4880328450	29200	29200	29200	29200	0
154	20241223	185900	4880328450	29200	29200	29200	29200	0
155	20241223	185800	4880328450	29200	29200	29200	29200	0
156	20241223	185700	4880328450	29200	29200	29200	29200	0
157	20241223	185600	4880328450	29200	29200	29200	29200	0
158	20241223	185500	4880328450	29200	29200	29200	29200	0
159	20241223	185400	4880328450	29200	29200	29200	29200	0
160	20241223	185300	4880328450	29200	29200	29200	29200	0
161	20241223	185200	4880328450	29200	29200	29200	29200	0
162	20241223	185100	4880328450	29200	29200	29200	29200	0
163	20241223	185000	4880328450	29200	29200	29200	29200	0
164	20241223	184900	4880328450	29200	29200	29200	29200	0
165	20241223	184800	4880328450	29200	29200	29200	29200	0
166	20241223	184700	4880328450	29200	29200	29200	29200	0
167	20241223	184600	4880328450	29200	29200	29200	29200	0
168	20241223	184500	4880328450	29200	29200	29200	29200	0
169	20241223	184400	4880328450	29200	29200	29200	29200	0
170	20241223	184300	4880328450	29200	29200	29200	29200	0
171	20241223	184200	4880328450	29200	29200	29200	29200	0
172	20241223	184100	4880328450	29200	29200	29200	29200	0
173	20241223	184000	4880328450	29200	29200	29200	29200	0
174	20241223	183900	4880328450	29200	29200	29200	29200	0
175	20241223	183800	4880328450	29200	29200	29200	29200	0
176	20241223	183700	4880328450	29200	29200	29200	29200	0
177	20241223	183600	4880328450	29200	29200	29200	29200	0
178	20241223	183500	4880328450	29200	29200	29200	29200	0
179	20241223	183400	4880328450	29200	29200	29200	29200	0
180	20241223	183300	4880328450	29200	29200	29200	29200	0
181	20241223	183200	4880328450	29200	29200	29200	29200	0
182	20241223	183100	4880328450	29200	29200	29200	29200	2461
183	20241223	183000	4880328450	29200	29200	29200	29200	0
184	20241223	182900	4880328450	29200	29200	29200	29200	0
185	20241223	182800	4880328450	29200	29200	29200	29200	0
186	20241223	182700	4880328450	29200	29200	29200	29200	0
187	20241223	182600	4880328450	29200	29200	29200	29200	0
188	20241223	182500	4880328450	29200	29200	29200	29200	0
189	20241223	182400	4880328450	29200	29200	29200	29200	0
190	20241223	182300	4880328450	29200	29200	29200	29200	0
191	20241223	182200	4880328450	29200	29200	29200	29200	0
192	20241223	182100	4880328450	29200	29200	29200	29200	0
193	20241223	182000	4880328450	29200	29200	29200	29200	0
194	20241223	181900	4880328450	29200	29200	29200	29200	0
195	20241223	181800	4880328450	29200	29200	29200	29200	0
196	20241223	181700	4880328450	29200	29200	29200	29200	0
197	20241223	181600	4880328450	29200	29200	29200	29200	0
198	20241223	181500	4880328450	29200	29200	29200	29200	0
199	20241223	181400	4880328450	29200	29200	29200	29200	0
200	20241223	181300	4880328450	29200	29200	29200	29200	0
201	20241223	181200	4880328450	29200	29200	29200	29200	0
202	20241223	181100	4880328450	29200	29200	29200	29200	0
203	20241223	181000	4880328450	29200	29200	29200	29200	0
204	20241223	180900	4880328450	29200	29200	29200	29200	0
205	20241223	180800	4880328450	29200	29200	29200	29200	0
206	20241223	180700	4880328450	29200	29200	29200	29200	0
207	20241223	180600	4880328450	29200	29200	29200	29200	0
208	20241223	180500	4880328450	29200	29200	29200	29200	0
209	20241223	180400	4880328450	29200	29200	29200	29200	0
210	20241223	180300	4880328450	29200	29200	29200	29200	0
211	20241223	180200	4880328450	29200	29200	29200	29200	0
212	20241223	180100	4880328450	29200	29200	29200	29200	2461
213	20241223	180000	4880328450	29200	29200	29200	29200	0
214	20241223	175900	4880328450	29200	29200	29200	29200	0
215	20241223	175800	4880328450	29200	29200	29200	29200	0
216	20241223	175700	4880328450	29200	29200	29200	29200	0
217	20241223	175600	4880328450	29200	29200	29200	29200	0
218	20241223	175500	4880328450	29200	29200	29200	29200	0
219	20241223	175400	4880328450	29200	29200	29200	29200	0
220	20241223	175300	4880328450	29200	29200	29200	29200	0
221	20241223	175200	4880328450	29200	29200	29200	29200	0
222	20241223	175100	4880328450	29200	29200	29200	29200	0
223	20241223	175000	4880328450	29200	29200	29200	29200	0
224	20241223	174900	4880328450	29200	29200	29200	29200	0
225	20241223	174800	4880328450	29200	29200	29200	29200	0
226	20241223	174700	4880328450	29200	29200	29200	29200	0
227	20241223	174600	4880328450	29200	29200	29200	29200	0
228	20241223	174500	4880328450	29200	29200	29200	29200	0
229	20241223	174400	4880328450	29200	29200	29200	29200	0
230	20241223	174300	4880328450	29200	29200	29200	29200	0
231	20241223	174200	4880328450	29200	29200	29200	29200	0
232	20241223	174100	4880328450	29200	29200	29200	29200	0
233	20241223	174000	4880328450	29200	29200	29200	29200	0
234	20241223	173900	4880328450	29200	29200	29200	29200	0
235	20241223	173800	4880328450	29200	29200	29200	29200	0
236	20241223	173700	4880328450	29200	29200	29200	29200	0
237	20241223	173600	4880328450	29200	29200	29200	29200	0
238	20241223	173500	4880328450	29200	29200	29200	29200	0
239	20241223	173400	4880328450	29200	29200	29200	29200	0
240	20241223	173300	4880328450	29200	29200	29200	29200	0
241	20241223	173200	4880328450	29200	29200	29200	29200	0
242	20241223	173100	4880328450	29200	29200	29200	29200	2461
243	20241223	173000	4880328450	29200	29200	29200	29200	0
244	20241223	172900	4880328450	29200	29200	29200	29200	0
245	20241223	172800	4880328450	29200	29200	29200	29200	0
246	20241223	172700	4880328450	29200	29200	29200	29200	0
247	20241223	172600	4880328450	29200	29200	29200	29200	0
248	20241223	172500	4880328450	29200	29200	29200	29200	0
249	20241223	172400	4880328450	29200	29200	29200	29200	0
250	20241223	172300	4880328450	29200	29200	29200	29200	0
251	20241223	172200	4880328450	29200	29200	29200	29200	0
252	20241223	172100	4880328450	29200	29200	29200	29200	0
253	20241223	172000	4880328450	29200	29200	29200	29200	0
254	20241223	171900	4880328450	29200	29200	29200	29200	0
255	20241223	171800	4880328450	29200	29200	29200	29200	0
256	20241223	171700	4880328450	29200	29200	29200	29200	0
257	20241223	171600	4880328450	29200	29200	29200	29200	0
258	20241223	171500	4880328450	29200	29200	29200	29200	0
259	20241223	171400	4880328450	29200	29200	29200	29200	0
260	20241223	171300	4880328450	29200	29200	29200	29200	0
261	20241223	171200	4880328450	29200	29200	29200	29200	0
262	20241223	171100	4880328450	29200	29200	29200	29200	0
263	20241223	171000	4880328450	29200	29200	29200	29200	0
264	20241223	170900	4880328450	29200	29200	29200	29200	0
265	20241223	170800	4880328450	29200	29200	29200	29200	0
266	20241223	170700	4880328450	29200	29200	29200	29200	0
267	20241223	170600	4880328450	29200	29200	29200	29200	0
268	20241223	170500	4880328450	29200	29200	29200	29200	0
269	20241223	170400	4880328450	29200	29200	29200	29200	0
270	20241223	170300	4880328450	29200	29200	29200	29200	0
271	20241223	170200	4880328450	29200	29200	29200	29200	0
272	20241223	170100	4880328450	29200	29200	29200	29200	2461
273	20241223	170000	4880328450	29200	29200	29200	29200	0
274	20241223	165900	4880328450	29200	29200	29200	29200	0
275	20241223	165800	4880328450	29200	29200	29200	29200	0
276	20241223	165700	4880328450	29200	29200	29200	29200	0
277	20241223	165600	4880328450	29200	29200	29200	29200	0
278	20241223	165500	4880328450	29200	29200	29200	29200	0
279	20241223	165400	4880328450	29200	29200	29200	29200	0
280	20241223	165300	4880328450	29200	29200	29200	29200	0
281	20241223	165200	4880328450	29200	29200	29200	29200	0
282	20241223	165100	4880328450	29200	29200	29200	29200	0
283	20241223	165000	4880328450	29200	29200	29200	29200	0
284	20241223	164900	4880328450	29200	29200	29200	29200	0
285	20241223	164800	4880328450	29200	29200	29200	29200	0
286	20241223	164700	4880328450	29200	29200	29200	29200	0
287	20241223	164600	4880328450	29200	29200	29200	29200	0
288	20241223	164500	4880328450	29200	29200	29200	29200	0
289	20241223	164400	4880328450	29200	29200	29200	29200	0
290	20241223	164300	4880328450	29200	29200	29200	29200	0
291	20241223	164200	4880328450	29200	29200	29200	29200	0
292	20241223	164100	4880328450	29200	29200	29200	29200	0
293	20241223	164000	4880328450	29200	29200	29200	29200	0
294	20241223	163900	4880328450	29200	29200	29200	29200	0
295	20241223	163800	4880328450	29200	29200	29200	29200	0
296	20241223	163700	4880328450	29200	29200	29200	29200	0
297	20241223	163600	4880328450	29200	29200	29200	29200	0
298	20241223	163500	4880328450	29200	29200	29200	29200	0
299	20241223	163400	4880328450	29200	29200	29200	29200	0
300	20241223	163300	4880328450	29200	29200	29200	29200	0
301	20241223	163200	4880328450	29200	29200	29200	29200	0
302	20241223	163100	4880328450	29200	29200	29200	29200	2461
303	20241223	163000	4880328450	29200	29200	29200	29200	0
304	20241223	162900	4880328450	29200	29200	29200	29200	0
305	20241223	162800	4880328450	29200	29200	29200	29200	0
306	20241223	162700	4880328450	29200	29200	29200	29200	0
307	20241223	162600	4880328450	29200	29200	29200	29200	0
308	20241223	162500	4880328450	29200	29200	29200	29200	0
309	20241223	162400	4880328450	29200	29200	29200	29200	0
310	20241223	162300	4880328450	29200	29200	29200	29200	0
311	20241223	162200	4880328450	29200	29200	29200	29200	0
312	20241223	162100	4880328450	29200	29200	29200	29200	0
313	20241223	162000	4880328450	29200	29200	29200	29200	0
314	20241223	161900	4880328450	29200	29200	29200	29200	0
315	20241223	161800	4880328450	29200	29200	29200	29200	0
316	20241223	161700	4880328450	29200	29200	29200	29200	0
317	20241223	161600	4880328450	29200	29200	29200	29200	0
318	20241223	161500	4880328450	29200	29200	29200	29200	0
319	20241223	161400	4880328450	29200	29200	29200	29200	0
320	20241223	161300	4880328450	29200	29200	29200	29200	0
321	20241223	161200	4880328450	29200	29200	29200	29200	0
322	20241223	161100	4880328450	29200	29200	29200	29200	0
323	20241223	161000	4880328450	29200	29200	29200	29200	0
324	20241223	160900	4880328450	29200	29200	29200	29200	0
325	20241223	160800	4880328450	29200	29200	29200	29200	0
326	20241223	160700	4880328450	29200	29200	29200	29200	0
327	20241223	160600	4880328450	29200	29200	29200	29200	0
328	20241223	160500	4880328450	29200	29200	29200	29200	0
329	20241223	160400	4880328450	29200	29200	29200	29200	0
330	20241223	160300	4880328450	29200	29200	29200	29200	0
331	20241223	160200	4880328450	29200	29200	29200	29200	0
332	20241223	160100	4880328450	29200	29200	29200	29200	2461
333	20241223	160000	4880328450	29200	29200	29200	29200	0
334	20241223	155900	4880328450	29200	29200	29200	29200	0
335	20241223	155800	4880328450	29200	29200	29200	29200	0
336	20241223	155700	4880328450	29200	29200	29200	29200	0
337	20241223	155600	4880328450	29200	29200	29200	29200	0
338	20241223	155500	4880328450	29200	29200	29200	29200	0
339	20241223	155400	4880328450	29200	29200	29200	29200	0
340	20241223	155300	4880328450	29200	29200	29200	29200	0
341	20241223	155200	4880328450	29200	29200	29200	29200	0
342	20241223	155100	4880328450	29200	29200	29200	29200	0
343	20241223	155000	4880328450	29200	29200	29200	29200	0
344	20241223	154900	4880328450	29200	29200	29200	29200	0
345	20241223	154800	4880328450	29200	29200	29200	29200	0
346	20241223	154700	4880328450	29200	29200	29200	29200	0
347	20241223	154600	4880328450	29200	29200	29200	29200	0
348	20241223	154500	4880328450	29200	29200	29200	29200	0
349	20241223	154400	4880328450	29200	29200	29200	29200	0
350	20241223	154300	4880328450	29200	29200	29200	29200	0
351	20241223	154200	4880328450	29200	29200	29200	29200	0
352	20241223	154100	4880328450	29200	29200	29200	29200	0
353	20241223	154000	4880328450	29200	29200	29200	29200	0
354	20241223	153900	4880328450	29200	29200	29200	29200	0
355	20241223	153800	4880328450	29200	29200	29200	29200	0
356	20241223	153700	4880328450	29200	29200	29200	29200	0
357	20241223	153600	4880328450	29200	29200	29200	29200	0
358	20241223	153500	4880328450	29200	29200	29200	29200	0
359	20241223	153400	4880328450	29200	29200	29200	29200	0
360	20241223	153300	4880328450	29200	29200	29200	29200	0
361	20241223	153200	4880328450	29200	29200	29200	29200	0
362	20241223	153100	4880328450	29200	29200	29200	29200	2461
363	20241223	153000	4880328450	29200	29200	29200	29200	2461
364	20241223	152900	4808467250	29000	29000	29000	29000	0
365	20241223	152800	4808467250	29000	29000	29000	29000	0
366	20241223	152700	4808467250	29000	29000	29000	29000	0
367	20241223	152600	4808467250	29000	29000	29000	29000	0
368	20241223	152500	4808467250	29000	29000	29000	29000	0
369	20241223	152400	4808467250	29000	29000	29000	29000	0
370	20241223	152300	4808467250	29000	29000	29000	29000	0
371	20241223	152200	4808467250	29000	29000	29000	29000	0
372	20241223	152100	4808467250	29000	29000	29000	29000	0
373	20241223	152000	4808467250	29000	29000	29000	29000	0
374	20241223	151900	4808467250	29000	29050	29050	29000	76
375	20241223	151800	4806259700	29100	29100	29100	29000	441
376	20241223	151700	4793459450	29100	29100	29100	29000	396
377	20241223	151600	4781958650	29000	29000	29000	29000	181
378	20241223	151500	4776709650	29000	29050	29050	29000	899
379	20241223	151400	4750595450	29050	29050	29100	29050	481
380	20241223	151300	4736607650	29050	29050	29050	29000	500
381	20241223	151200	4722083100	29050	29100	29100	29050	252
382	20241223	151100	4714758650	29100	29100	29100	29050	507
383	20241223	151000	4700005050	29150	29150	29150	29150	59
384	20241223	150900	4698285200	29150	29150	29150	29150	354
385	20241223	150800	4687966100	29150	29100	29150	29100	288
386	20241223	150700	4679573450	29100	29050	29150	29050	1643
387	20241223	150600	4631770900	29050	29100	29100	29050	214
388	20241223	150500	4625552000	29050	29100	29100	29050	746
389	20241223	150400	4603878450	29050	29050	29100	29050	349
390	20241223	150300	4593739550	29050	29100	29100	29000	550
391	20241223	150200	4577763550	29100	29050	29100	29050	313
392	20241223	150100	4568665650	29050	29000	29050	29000	134
393	20241223	150000	4564773200	29000	28900	29050	28900	496
394	20241223	145900	4550411100	28950	29050	29050	28900	249
395	20241223	145800	4543201700	28950	29050	29050	28950	345
396	20241223	145700	4533184950	29050	28900	29050	28900	60
397	20241223	145600	4531450350	28900	28800	29050	28800	775
398	20241223	145500	4509046200	28800	28800	28850	28800	636
399	20241223	145400	4490703650	28800	28900	28900	28800	1727
400	20241223	145300	4440921850	28900	28950	28950	28900	1387
401	20241223	145200	4400834000	28950	29000	29050	28950	1701
402	20241223	145100	4351580700	29000	29000	29000	28950	141
403	20241223	145000	4347494100	29000	28950	29000	28950	102
404	20241223	144900	4344536350	28950	29000	29000	28950	207
405	20241223	144800	4338542600	29000	29000	29000	29000	40
406	20241223	144700	4337382600	29000	29050	29050	29000	22
407	20241223	144600	4336743800	28950	29000	29050	28950	244
408	20241223	144500	4329667900	29000	29100	29100	28950	3895
409	20241223	144400	4216592650	29100	29100	29100	29100	0
410	20241223	144300	4216592650	29100	29100	29100	29100	0
411	20241223	144200	4216592650	29100	29150	29150	29100	123
412	20241223	144100	4213012200	29150	29150	29150	29150	70
413	20241223	144000	4210971700	29150	29150	29150	29150	206
414	20241223	143900	4204966800	29150	29150	29150	29150	525
415	20241223	143800	4189663050	29200	29200	29200	29200	1
416	20241223	143700	4189633850	29200	29250	29250	29200	91
417	20241223	143600	4186976600	29250	29300	29300	29250	300
418	20241223	143500	4178194100	29300	29150	29300	29150	32
419	20241223	143400	4177258450	29250	29300	29300	29250	26
420	20241223	143300	4176497400	29250	29200	29250	29200	236
421	20241223	143200	4169594750	29250	29200	29250	29200	210
422	20241223	143100	4163462400	29150	29150	29150	29150	34
423	20241223	143000	4162471300	29150	29200	29200	29150	55
424	20241223	142900	4160868000	29100	29100	29100	29100	16
425	20241223	142800	4160402400	29100	29100	29100	29100	31
426	20241223	142700	4159500300	29050	29100	29100	29050	231
427	20241223	142600	4152779350	29100	29050	29100	29050	286
428	20241223	142500	4144467800	29050	29100	29100	29050	177
429	20241223	142400	4139324900	29100	29100	29100	29100	236
430	20241223	142300	4132457300	29050	29150	29200	29050	429
431	20241223	142200	4119969400	29150	29150	29200	29150	801
432	20241223	142100	4096617700	29100	29000	29100	29000	466
433	20241223	142000	4083080050	29000	29000	29000	29000	0
434	20241223	141900	4083080050	29000	29000	29000	29000	760
435	20241223	141800	4061040050	29000	28950	29000	28950	570
436	20241223	141700	4044535050	28950	29050	29050	28950	716
437	20241223	141600	4023775050	29050	28900	29050	28900	687
438	20241223	141500	4003851700	28900	28950	29000	28900	468
439	20241223	141400	3990296100	28950	28950	28950	28900	257
440	20241223	141300	3982858950	28950	28950	29000	28900	16
441	20241223	141200	3982396100	29000	28950	29000	28900	792
442	20241223	141100	3959472950	28950	29000	29000	28950	807
443	20241223	141000	3936090900	28950	28950	29050	28950	716
444	20241223	140900	3915333900	28950	28900	28950	28900	605
445	20241223	140800	3897835400	28900	29000	29000	28850	3995
446	20241223	140700	3782179500	29050	29050	29050	29050	162
447	20241223	140600	3777473400	29050	29000	29100	29000	530
448	20241223	140500	3762100000	29000	29100	29100	29000	1078
449	20241223	140400	3730788750	29100	29100	29100	29050	211
450	20241223	140300	3724653650	29100	29100	29100	29100	124
451	20241223	140200	3721045250	29100	29050	29100	29050	272
452	20241223	140100	3713135200	29050	29100	29100	29050	347
453	20241223	140000	3703041800	29100	29050	29100	29050	671
454	20241223	135900	3683540900	29100	29150	29150	29100	263
455	20241223	135800	3675887500	29100	29150	29150	29100	261
456	20241223	135700	3668292000	29100	29100	29150	29100	320
457	20241223	135600	3658968000	29100	29150	29200	29100	1576
458	20241223	135500	3613081750	29200	29300	29300	29200	1285
459	20241223	135400	3575532900	29300	29350	29350	29300	490
460	20241223	135300	3561175750	29350	29300	29350	29300	162
461	20241223	135200	3556423400	29350	29400	29400	29350	195
462	20241223	135100	3550699900	29400	29400	29400	29350	371
463	20241223	135000	3539804950	29450	29400	29450	29400	194
464	20241223	134900	3534094350	29500	29400	29500	29400	114
465	20241223	134800	3530742550	29400	29400	29400	29400	34
466	20241223	134700	3529742950	29400	29400	29400	29350	30
467	20241223	134600	3528861100	29400	29400	29400	29400	249
468	20241223	134500	3521540500	29350	29350	29400	29350	207
469	20241223	134400	3515464950	29350	29250	29700	29250	863
470	20241223	134300	3490053650	29250	29350	29350	29250	759
471	20241223	134200	3467812500	29350	29400	29400	29350	125
472	20241223	134100	3464143700	29400	29250	29400	29200	617
473	20241223	134000	3446101500	29250	29350	29400	29200	1757
474	20241223	133900	3394628450	29400	29400	29450	29350	448
475	20241223	133800	3381477300	29450	29400	29500	29350	711
476	20241223	133700	3360571050	29450	29450	29500	29450	357
477	20241223	133600	3350057300	29450	29500	29500	29450	42
478	20241223	133500	3348820300	29400	29650	29650	29400	3124
479	20241223	133400	3256764950	29650	29550	29650	29550	160
480	20241223	133300	3252031050	29500	29600	29600	29500	439
481	20241223	133200	3239064300	29650	29650	29650	29650	208
482	20241223	133100	3232897100	29400	29950	29950	29400	20007
483	20241223	133000	2641726900	29950	29950	29950	29950	12
484	20241223	132900	2641367500	30000	29950	30000	29950	175
485	20241223	132800	2636126200	29950	29950	29950	29900	140
486	20241223	132700	2631937400	29900	29950	29950	29900	532
487	20241223	132600	2616030000	29900	29950	29950	29900	50
488	20241223	132500	2614534500	29950	30000	30000	29950	524
489	20241223	132400	2598840600	29950	29950	29950	29950	28
490	20241223	132300	2598002000	30000	30000	30000	30000	0
491	20241223	132200	2598002000	30000	30000	30000	30000	5
492	20241223	132100	2597852000	30000	30000	30000	30000	5
493	20241223	132000	2597702000	30000	30000	30000	30000	6
494	20241223	131900	2597522000	30000	30000	30000	30000	0
495	20241223	131800	2597522000	30000	30000	30000	30000	2
496	20241223	131700	2597462000	29950	30000	30000	29950	50
497	20241223	131600	2595962300	30000	30000	30000	30000	18
498	20241223	131500	2595422300	30000	30000	30000	30000	1
499	20241223	131400	2595392300	29950	29950	29950	29950	30
500	20241223	131300	2594493800	30000	30000	30000	30000	8
501	20241223	131200	2594253800	30000	30000	30000	30000	7
502	20241223	131100	2594043800	29950	30000	30000	29950	110
503	20241223	131000	2590744300	29950	29950	29950	29950	20
504	20241223	130900	2590145300	30000	30000	30000	30000	1
505	20241223	130800	2590115300	29950	29950	29950	29950	63
506	20241223	130700	2588228450	29950	29950	30000	29950	39
507	20241223	130600	2587060350	29950	29950	29950	29950	0
508	20241223	130500	2587060350	29950	29950	29950	29950	17
509	20241223	130400	2586551200	30000	30000	30000	30000	1
510	20241223	130300	2586521200	30000	30000	30000	30000	18
511	20241223	130200	2585981200	29950	30000	30000	29950	131
512	20241223	130100	2582054350	30000	30000	30000	30000	100
513	20241223	130000	2579054350	30050	30050	30050	30050	1
514	20241223	125900	2579024300	30100	30100	30100	30100	1
515	20241223	125800	2578994200	30000	30050	30100	30000	11
516	20241223	125700	2578664000	30000	30050	30050	30000	539
517	20241223	125600	2562467600	30050	30050	30050	30050	1
518	20241223	125500	2562437550	30000	30000	30000	30000	253
519	20241223	125400	2554847550	30000	29950	30000	29950	276
520	20241223	125300	2546568750	29950	30000	30000	29950	27
521	20241223	125200	2545759200	29900	29900	29900	29900	435
522	20241223	125100	2532752700	29850	29850	29850	29850	99
523	20241223	125000	2529797550	29800	29800	29800	29800	150
524	20241223	124900	2525327550	29850	29800	29850	29800	45
525	20241223	124800	2523986500	29800	29800	29800	29800	1
526	20241223	124700	2523956700	29750	29800	29800	29750	63
527	20241223	124600	2522079600	29800	29800	29800	29800	637
528	20241223	124500	2503097000	29800	29800	29800	29800	21
529	20241223	124400	2502471200	29850	29800	29850	29800	104
530	20241223	124300	2499371950	29850	29850	29850	29850	10
531	20241223	124200	2499073450	29850	29850	29900	29850	140
532	20241223	124100	2494894400	29900	29900	29900	29900	0
533	20241223	124000	2494894400	29900	29900	29900	29900	0
534	20241223	123900	2494894400	29900	29850	29900	29850	51
535	20241223	123800	2493372000	29900	29950	29950	29900	738
536	20241223	123700	2471288200	29950	29950	29950	29950	1
537	20241223	123600	2471258250	29900	29900	29900	29900	292
538	20241223	123500	2462527450	29900	29900	29900	29900	5
539	20241223	123400	2462377950	29900	29900	29900	29900	105
540	20241223	123300	2459238450	29900	29900	29900	29900	0
541	20241223	123200	2459238450	29900	29900	29900	29900	92
542	20241223	123100	2456487650	29850	29900	29900	29850	4
543	20241223	123000	2456368200	29900	29900	29900	29850	95
544	20241223	122900	2453532300	29900	29950	29950	29900	22
545	20241223	122800	2452874250	29950	29950	29950	29950	4
546	20241223	122700	2452754450	29900	29900	29900	29900	76
547	20241223	122600	2450482050	29850	29850	29900	29850	401
548	20241223	122500	2438508900	29900	29950	29950	29900	41
549	20241223	122400	2437282950	29850	29850	29850	29850	17
550	20241223	122300	2436775500	29950	29850	29950	29850	31
551	20241223	122200	2435850050	29850	29900	29900	29850	290
552	20241223	122100	2427181650	29950	29900	30000	29900	103
553	20241223	122000	2424096750	29900	29900	29900	29900	0
554	20241223	121900	2424096750	29900	29900	29900	29900	16
555	20241223	121800	2423618350	29900	29950	29950	29900	200
556	20241223	121700	2417634600	30000	30000	30000	30000	293
557	20241223	121600	2408844600	29900	29950	29950	29900	89
558	20241223	121500	2406179350	30000	30000	30000	30000	2
559	20241223	121400	2406119350	30000	30000	30050	30000	6
560	20241223	121300	2405939300	30050	30050	30050	30050	1
561	20241223	121200	2405909250	29950	30000	30000	29950	164
562	20241223	121100	2400994250	30050	30000	30100	30000	4
563	20241223	121000	2400874100	29950	30150	30150	29950	2811
564	20241223	120900	2316538000	30150	30150	30150	30150	1
565	20241223	120800	2316507850	30100	30100	30100	30100	10
566	20241223	120700	2316206850	30100	30100	30100	30100	0
567	20241223	120600	2316206850	30100	30100	30100	30100	0
568	20241223	120500	2316206850	30100	30100	30100	30100	0
569	20241223	120400	2316206850	30100	30100	30100	30100	0
570	20241223	120300	2316206850	30100	30100	30100	30100	8
571	20241223	120200	2315966050	30100	30150	30150	30100	229
572	20241223	120100	2309065000	30200	30200	30200	30200	0
573	20241223	120000	2309065000	30200	30200	30200	30200	0
574	20241223	115900	2309065000	30200	30150	30200	30150	38
575	20241223	115800	2307919250	30150	30150	30150	30150	1
576	20241223	115700	2307889100	30150	30100	30150	30100	19
577	20241223	115600	2307317150	30100	30100	30100	30100	102
578	20241223	115500	2304246950	30100	30100	30100	30100	181
579	20241223	115400	2298798850	30100	30050	30100	30050	51
580	20241223	115300	2297265250	30100	30100	30100	30100	1
581	20241223	115200	2297235150	30050	30050	30050	30050	50
582	20241223	115100	2295732650	30050	30050	30050	30050	305
583	20241223	115000	2286567400	30050	30100	30100	30050	8
584	20241223	114900	2286326700	30050	30050	30050	30050	92
585	20241223	114800	2283562100	30050	30050	30050	30050	5
586	20241223	114700	2283411850	30100	30100	30100	30100	0
587	20241223	114600	2283411850	30100	30050	30100	30050	10
588	20241223	114500	2283111100	30100	30100	30100	30050	374
589	20241223	114400	2271854800	30100	30100	30100	30100	5
590	20241223	114300	2271704300	30100	30100	30100	30100	5
591	20241223	114200	2271553800	30150	30100	30150	30100	2
592	20241223	114100	2271493550	30150	30150	30150	30150	4
593	20241223	114000	2271372950	30150	30150	30150	30150	20
594	20241223	113900	2270769950	30150	30150	30150	30150	106
595	20241223	113800	2267574050	30200	30150	30200	30150	105
596	20241223	113700	2264407750	30150	30200	30200	30150	93
597	20241223	113600	2261602100	30200	30200	30200	30200	482
598	20241223	113500	2247045700	30150	30150	30150	30100	186
599	20241223	113400	2241438650	30100	30100	30100	30050	178
600	20241223	113300	2236081050	30100	30100	30100	30100	65
601	20241223	113200	2234124550	30100	30100	30100	30100	13
602	20241223	113100	2233733250	30100	30050	30100	30050	612
603	20241223	113000	2215333150	30000	30000	30000	30000	2
604	20241223	112900	2215273150	30050	30050	30050	30050	40
605	20241223	112800	2214071150	30050	30050	30050	30050	22
606	20241223	112700	2213410050	30050	30050	30050	30050	0
607	20241223	112600	2213410050	30050	30000	30050	30000	25
608	20241223	112500	2212658950	30000	30050	30050	30000	95
609	20241223	112400	2209808800	30050	30050	30050	30050	60
610	20241223	112300	2208005800	30100	30100	30100	30100	0
611	20241223	112200	2208005800	30100	30100	30100	30100	0
612	20241223	112100	2208005800	30100	30050	30100	30050	44
613	20241223	112000	2206683550	30050	30000	30050	30000	522
614	20241223	111900	2191023050	30000	30000	30000	30000	48
615	20241223	111800	2189583050	30050	30050	30050	30050	2
616	20241223	111700	2189522950	30100	30000	30100	30000	303
617	20241223	111600	2180431800	30000	30000	30000	30000	0
618	20241223	111500	2180431800	30000	30000	30000	30000	392
619	20241223	111400	2168671800	30000	30000	30000	30000	126
620	20241223	111300	2164891800	30000	30000	30000	30000	0
621	20241223	111200	2164891800	30000	30050	30050	30000	538
622	20241223	111100	2148725000	30050	30100	30100	30050	115
623	20241223	111000	2145264350	30150	30150	30150	30150	0
624	20241223	110900	2145264350	30150	30100	30150	30100	101
625	20241223	110800	2142224200	30150	30150	30200	30150	358
626	20241223	110700	2131430450	30150	30100	30150	30100	3
627	20241223	110600	2131340100	30150	30150	30200	30100	495
628	20241223	110500	2116438850	30150	30150	30150	30100	35
629	20241223	110400	2115384600	30150	30150	30150	30150	422
630	20241223	110300	2102661300	30150	30300	30300	30150	21
631	20241223	110200	2102027500	30300	30250	30300	30200	877
632	20241223	110100	2075525950	30300	30250	30300	30250	55
633	20241223	110000	2073862150	30250	30200	30250	30200	2
634	20241223	105900	2073801700	30150	30200	30200	30150	18
635	20241223	105800	2073258900	30150	30250	30250	30150	108
636	20241223	105700	2069998050	30250	30250	30250	30250	0
637	20241223	105600	2069998050	30250	30250	30250	30250	11
638	20241223	105500	2069665300	30250	30200	30250	30200	139
639	20241223	105400	2065462500	30200	30250	30250	30200	2
640	20241223	105300	2065402050	30200	30200	30200	30200	49
641	20241223	105200	2063922250	30200	30200	30200	30200	412
642	20241223	105100	2051479850	30200	30200	30200	30200	2
643	20241223	105000	2051419450	30200	30150	30200	30150	63
644	20241223	104900	2049519950	30150	30100	30150	30050	426
645	20241223	104800	2036716550	30100	30150	30150	30100	6
646	20241223	104700	2036535750	30100	30100	30100	30100	170
647	20241223	104600	2031418750	30100	30100	30100	30100	71
648	20241223	104500	2029281650	30150	30250	30300	30150	227
649	20241223	104400	2022427600	30250	30200	30250	30200	47
650	20241223	104300	2021006300	30250	30150	30250	30100	535
651	20241223	104200	2004869350	30150	30150	30150	30150	76
652	20241223	104100	2002577950	30200	30250	30250	30050	1254
653	20241223	104000	1964812550	30300	30300	30300	30250	345
654	20241223	103900	1954371850	30400	30300	30400	30300	1059
655	20241223	103800	1922183400	30400	30250	30400	30250	2085
656	20241223	103700	1859094300	30250	30050	30250	30000	622
657	20241223	103600	1840373050	29950	30000	30000	29950	151
658	20241223	103500	1835843150	30100	30000	30100	30000	184
659	20241223	103400	1830315250	30050	30050	30050	30050	21
660	20241223	103300	1829684200	30050	30100	30100	30050	41
661	20241223	103200	1828450150	30100	30000	30100	30000	179
662	20241223	103100	1823073850	30000	30000	30000	30000	20
663	20241223	103000	1822473850	29950	29950	30150	29950	3006
664	20241223	102900	1732054850	29950	30000	30000	29950	333
665	20241223	102800	1722081450	30000	29950	30000	29950	250
666	20241223	102700	1714588950	29950	29950	29950	29950	162
667	20241223	102600	1709737050	29950	29950	29950	29900	104
668	20241223	102500	1706626250	29950	29900	29950	29900	105
669	20241223	102400	1703485150	29900	29800	30000	29800	542
670	20241223	102300	1687290550	29750	29750	29750	29750	10
671	20241223	102200	1686993050	29700	29750	29750	29700	230
672	20241223	102100	1680161050	29750	29750	29750	29750	160
673	20241223	102000	1675401050	29750	29700	29750	29700	15
674	20241223	101900	1674955050	29700	29700	29700	29700	11
675	20241223	101800	1674628350	29750	29750	29750	29750	369
676	20241223	101700	1663650600	29750	29800	29800	29750	182
677	20241223	101600	1658230500	29800	29800	29800	29800	871
678	20241223	101500	1632274700	29800	29800	29800	29800	0
679	20241223	101400	1632274700	29800	29800	29800	29800	45
680	20241223	101300	1630933700	30000	29800	30000	29800	103
681	20241223	101200	1627849600	29950	29900	29950	29800	55
682	20241223	101100	1626207900	29900	29900	29900	29900	501
683	20241223	101000	1611228000	29850	29950	30000	29800	2828
684	20241223	100900	1526541800	30000	29950	30000	29950	24
685	20241223	100800	1525822900	29950	29950	29950	29950	4
686	20241223	100700	1525703100	29900	29900	29900	29900	8
687	20241223	100600	1525463900	29900	29950	29950	29900	21
688	20241223	100500	1524835950	29950	29900	29950	29900	171
689	20241223	100400	1519722650	29900	29900	29900	29900	7
690	20241223	100300	1519513350	29850	29900	29900	29850	56
691	20241223	100200	1517841000	29850	29800	29850	29800	17
692	20241223	100100	1517333900	29800	29750	29800	29750	103
693	20241223	100000	1514269150	29700	29700	29750	29650	212
694	20241223	095900	1507970700	29700	29700	29700	29700	3
695	20241223	095800	1507881600	29700	29750	29750	29700	32
696	20241223	095700	1506931050	29750	29750	29750	29750	80
697	20241223	095600	1504551050	29800	29800	29800	29800	13
698	20241223	095500	1504163650	29750	29700	29750	29650	65
699	20241223	095400	1502230250	29700	29750	29750	29700	506
700	20241223	095300	1487180400	29800	29750	29800	29750	238
701	20241223	095200	1480097750	29700	29700	29700	29700	71
702	20241223	095100	1477989050	29700	29700	29700	29700	296
703	20241223	095000	1469197850	29700	29750	29750	29700	244
704	20241223	094900	1461947350	29700	29700	29700	29700	27
705	20241223	094800	1461145450	29700	29700	29750	29700	182
706	20241223	094700	1455739500	29750	29750	29750	29650	750
707	20241223	094600	1433473700	29750	29750	29750	29700	587
708	20241223	094500	1416028450	29750	29750	29750	29750	100
709	20241223	094400	1413053450	29800	29800	29850	29700	1177
710	20241223	094300	1378048150	29750	29750	29750	29750	208
711	20241223	094200	1371860150	29750	29750	29750	29750	577
712	20241223	094100	1354694400	29750	29750	29800	29750	207
713	20241223	094000	1348536000	29800	29900	29900	29800	314
714	20241223	093900	1339177800	29850	29900	29950	29850	1026
715	20241223	093800	1308503900	29950	30000	30000	29900	468
716	20241223	093700	1294484350	30050	30000	30050	30000	72
717	20241223	093600	1292324300	30000	30000	30000	29950	183
718	20241223	093500	1286834400	30000	29950	30000	29950	450
719	20241223	093400	1273350400	29950	29850	29950	29850	51
720	20241223	093300	1271823600	29850	29750	29850	29750	109
721	20241223	093200	1268574250	29750	29750	29750	29750	59
722	20241223	093100	1266819000	29750	29600	29750	29600	392
723	20241223	093000	1255199200	29500	29550	29550	29450	758
724	20241223	092900	1232844300	29500	29550	29550	29450	943
725	20241223	092800	1205037850	29550	29550	29550	29550	136
726	20241223	092700	1201019050	29500	29600	29600	29500	1070
727	20241223	092600	1169419550	29650	29600	29650	29550	316
728	20241223	092500	1160069400	29600	29650	29700	29600	572
729	20241223	092400	1143118000	29700	29650	29700	29650	177
730	20241223	092300	1137861950	29650	29650	29650	29650	367
731	20241223	092200	1126980400	29650	29500	29650	29500	2482
732	20241223	092100	1053560400	29500	29700	29750	29450	3102
733	20241223	092000	961785250	29750	29650	29800	29650	1860
734	20241223	091900	906574450	29650	29600	29700	29600	828
735	20241223	091800	882017600	29600	29800	29800	29600	2133
736	20241223	091700	818665900	29800	30000	30000	29800	4153
737	20241223	091600	694433650	30000	30200	30200	30000	2079
738	20241223	091500	631985150	30300	30300	30300	30100	1164
739	20241223	091400	596842000	30300	30250	30300	30250	1120
740	20241223	091300	562933950	30250	30200	30300	30200	744
741	20241223	091200	540419950	30250	30100	30250	30100	682
742	20241223	091100	519866150	30300	30050	30300	30050	665
743	20241223	091000	499866600	30050	30150	30150	30050	1028
744	20241223	090900	468951850	30100	30200	30200	30100	998
745	20241223	090800	438872700	30300	30300	30400	30150	834
746	20241223	090700	413655050	30300	30100	30300	30100	639
747	20241223	090600	394363150	30100	30100	30150	30050	1245
748	20241223	090500	356854900	30000	30250	30350	30000	2241
749	20241223	090400	289264800	30300	30350	30350	30300	448
750	20241223	090300	275674500	30400	30500	30700	30350	1328
751	20241223	090200	235210650	30700	30400	30750	30300	1484
752	20241223	090100	190045400	30450	30900	30900	30400	2205
753	20241223	090000	122548100	30950	31200	31300	30850	3937