KissMeData/416180/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213900	1768733850	29000	29000	29000	29000	2258
3	20241223	213800	1768733850	29000	29000	29000	29000	0
4	20241223	213700	1768733850	29000	29000	29000	29000	0
5	20241223	213600	1768733850	29000	29000	29000	29000	0
6	20241223	213500	1768733850	29000	29000	29000	29000	0
7	20241223	213400	1768733850	29000	29000	29000	29000	0
8	20241223	213300	1768733850	29000	29000	29000	29000	0
9	20241223	213200	1768733850	29000	29000	29000	29000	0
10	20241223	213100	1768733850	29000	29000	29000	29000	0
11	20241223	213000	1768733850	29000	29000	29000	29000	0
12	20241223	212900	1768733850	29000	29000	29000	29000	0
13	20241223	212800	1768733850	29000	29000	29000	29000	0
14	20241223	212700	1768733850	29000	29000	29000	29000	0
15	20241223	212600	1768733850	29000	29000	29000	29000	0
16	20241223	212500	1768733850	29000	29000	29000	29000	0
17	20241223	212400	1768733850	29000	29000	29000	29000	0
18	20241223	212300	1768733850	29000	29000	29000	29000	0
19	20241223	212200	1768733850	29000	29000	29000	29000	0
20	20241223	212100	1768733850	29000	29000	29000	29000	0
21	20241223	212000	1768733850	29000	29000	29000	29000	0
22	20241223	211900	1768733850	29000	29000	29000	29000	0
23	20241223	211800	1768733850	29000	29000	29000	29000	0
24	20241223	211700	1768733850	29000	29000	29000	29000	0
25	20241223	211600	1768733850	29000	29000	29000	29000	0
26	20241223	211500	1768733850	29000	29000	29000	29000	0
27	20241223	211400	1768733850	29000	29000	29000	29000	0
28	20241223	211300	1768733850	29000	29000	29000	29000	0
29	20241223	211200	1768733850	29000	29000	29000	29000	0
30	20241223	211100	1768733850	29000	29000	29000	29000	0
31	20241223	211000	1768733850	29000	29000	29000	29000	0
32	20241223	210900	1768733850	29000	29000	29000	29000	2258
33	20241223	210800	1768733850	29000	29000	29000	29000	0
34	20241223	210700	1768733850	29000	29000	29000	29000	0
35	20241223	210600	1768733850	29000	29000	29000	29000	0
36	20241223	210500	1768733850	29000	29000	29000	29000	0
37	20241223	210400	1768733850	29000	29000	29000	29000	0
38	20241223	210300	1768733850	29000	29000	29000	29000	0
39	20241223	210200	1768733850	29000	29000	29000	29000	0
40	20241223	210100	1768733850	29000	29000	29000	29000	0
41	20241223	210000	1768733850	29000	29000	29000	29000	0
42	20241223	205900	1768733850	29000	29000	29000	29000	0
43	20241223	205800	1768733850	29000	29000	29000	29000	0
44	20241223	205700	1768733850	29000	29000	29000	29000	0
45	20241223	205600	1768733850	29000	29000	29000	29000	0
46	20241223	205500	1768733850	29000	29000	29000	29000	0
47	20241223	205400	1768733850	29000	29000	29000	29000	0
48	20241223	205300	1768733850	29000	29000	29000	29000	0
49	20241223	205200	1768733850	29000	29000	29000	29000	0
50	20241223	205100	1768733850	29000	29000	29000	29000	0
51	20241223	205000	1768733850	29000	29000	29000	29000	0
52	20241223	204900	1768733850	29000	29000	29000	29000	0
53	20241223	204800	1768733850	29000	29000	29000	29000	0
54	20241223	204700	1768733850	29000	29000	29000	29000	0
55	20241223	204600	1768733850	29000	29000	29000	29000	0
56	20241223	204500	1768733850	29000	29000	29000	29000	0
57	20241223	204400	1768733850	29000	29000	29000	29000	0
58	20241223	204300	1768733850	29000	29000	29000	29000	0
59	20241223	204200	1768733850	29000	29000	29000	29000	0
60	20241223	204100	1768733850	29000	29000	29000	29000	0
61	20241223	204000	1768733850	29000	29000	29000	29000	0
62	20241223	203900	1768733850	29000	29000	29000	29000	2258
63	20241223	203800	1768733850	29000	29000	29000	29000	0
64	20241223	203700	1768733850	29000	29000	29000	29000	0
65	20241223	203600	1768733850	29000	29000	29000	29000	0
66	20241223	203500	1768733850	29000	29000	29000	29000	0
67	20241223	203400	1768733850	29000	29000	29000	29000	0
68	20241223	203300	1768733850	29000	29000	29000	29000	0
69	20241223	203200	1768733850	29000	29000	29000	29000	0
70	20241223	203100	1768733850	29000	29000	29000	29000	0
71	20241223	203000	1768733850	29000	29000	29000	29000	0
72	20241223	202900	1768733850	29000	29000	29000	29000	0
73	20241223	202800	1768733850	29000	29000	29000	29000	0
74	20241223	202700	1768733850	29000	29000	29000	29000	0
75	20241223	202600	1768733850	29000	29000	29000	29000	0
76	20241223	202500	1768733850	29000	29000	29000	29000	0
77	20241223	202400	1768733850	29000	29000	29000	29000	0
78	20241223	202300	1768733850	29000	29000	29000	29000	0
79	20241223	202200	1768733850	29000	29000	29000	29000	0
80	20241223	202100	1768733850	29000	29000	29000	29000	0
81	20241223	202000	1768733850	29000	29000	29000	29000	0
82	20241223	201900	1768733850	29000	29000	29000	29000	0
83	20241223	201800	1768733850	29000	29000	29000	29000	0
84	20241223	201700	1768733850	29000	29000	29000	29000	0
85	20241223	201600	1768733850	29000	29000	29000	29000	0
86	20241223	201500	1768733850	29000	29000	29000	29000	0
87	20241223	201400	1768733850	29000	29000	29000	29000	0
88	20241223	201300	1768733850	29000	29000	29000	29000	0
89	20241223	201200	1768733850	29000	29000	29000	29000	0
90	20241223	201100	1768733850	29000	29000	29000	29000	0
91	20241223	201000	1768733850	29000	29000	29000	29000	0
92	20241223	200900	1768733850	29000	29000	29000	29000	2258
93	20241223	200800	1768733850	29000	29000	29000	29000	0
94	20241223	200700	1768733850	29000	29000	29000	29000	0
95	20241223	200600	1768733850	29000	29000	29000	29000	0
96	20241223	200500	1768733850	29000	29000	29000	29000	0
97	20241223	200400	1768733850	29000	29000	29000	29000	0
98	20241223	200300	1768733850	29000	29000	29000	29000	0
99	20241223	200200	1768733850	29000	29000	29000	29000	0
100	20241223	200100	1768733850	29000	29000	29000	29000	0
101	20241223	200000	1768733850	29000	29000	29000	29000	0
102	20241223	195900	1768733850	29000	29000	29000	29000	0
103	20241223	195800	1768733850	29000	29000	29000	29000	0
104	20241223	195700	1768733850	29000	29000	29000	29000	0
105	20241223	195600	1768733850	29000	29000	29000	29000	0
106	20241223	195500	1768733850	29000	29000	29000	29000	0
107	20241223	195400	1768733850	29000	29000	29000	29000	0
108	20241223	195300	1768733850	29000	29000	29000	29000	0
109	20241223	195200	1768733850	29000	29000	29000	29000	0
110	20241223	195100	1768733850	29000	29000	29000	29000	0
111	20241223	195000	1768733850	29000	29000	29000	29000	0
112	20241223	194900	1768733850	29000	29000	29000	29000	0
113	20241223	194800	1768733850	29000	29000	29000	29000	0
114	20241223	194700	1768733850	29000	29000	29000	29000	0
115	20241223	194600	1768733850	29000	29000	29000	29000	0
116	20241223	194500	1768733850	29000	29000	29000	29000	0
117	20241223	194400	1768733850	29000	29000	29000	29000	0
118	20241223	194300	1768733850	29000	29000	29000	29000	0
119	20241223	194200	1768733850	29000	29000	29000	29000	0
120	20241223	194100	1768733850	29000	29000	29000	29000	0
121	20241223	194000	1768733850	29000	29000	29000	29000	0
122	20241223	193900	1768733850	29000	29000	29000	29000	2258
123	20241223	193800	1768733850	29000	29000	29000	29000	0
124	20241223	193700	1768733850	29000	29000	29000	29000	0
125	20241223	193600	1768733850	29000	29000	29000	29000	0
126	20241223	193500	1768733850	29000	29000	29000	29000	0
127	20241223	193400	1768733850	29000	29000	29000	29000	0
128	20241223	193300	1768733850	29000	29000	29000	29000	0
129	20241223	193200	1768733850	29000	29000	29000	29000	0
130	20241223	193100	1768733850	29000	29000	29000	29000	0
131	20241223	193000	1768733850	29000	29000	29000	29000	0
132	20241223	192900	1768733850	29000	29000	29000	29000	0
133	20241223	192800	1768733850	29000	29000	29000	29000	0
134	20241223	192700	1768733850	29000	29000	29000	29000	0
135	20241223	192600	1768733850	29000	29000	29000	29000	0
136	20241223	192500	1768733850	29000	29000	29000	29000	0
137	20241223	192400	1768733850	29000	29000	29000	29000	0
138	20241223	192300	1768733850	29000	29000	29000	29000	0
139	20241223	192200	1768733850	29000	29000	29000	29000	0
140	20241223	192100	1768733850	29000	29000	29000	29000	0
141	20241223	192000	1768733850	29000	29000	29000	29000	0
142	20241223	191900	1768733850	29000	29000	29000	29000	0
143	20241223	191800	1768733850	29000	29000	29000	29000	0
144	20241223	191700	1768733850	29000	29000	29000	29000	0
145	20241223	191600	1768733850	29000	29000	29000	29000	0
146	20241223	191500	1768733850	29000	29000	29000	29000	0
147	20241223	191400	1768733850	29000	29000	29000	29000	0
148	20241223	191300	1768733850	29000	29000	29000	29000	0
149	20241223	191200	1768733850	29000	29000	29000	29000	0
150	20241223	191100	1768733850	29000	29000	29000	29000	0
151	20241223	191000	1768733850	29000	29000	29000	29000	0
152	20241223	190900	1768733850	29000	29000	29000	29000	2258
153	20241223	190800	1768733850	29000	29000	29000	29000	0
154	20241223	190700	1768733850	29000	29000	29000	29000	0
155	20241223	190600	1768733850	29000	29000	29000	29000	0
156	20241223	190500	1768733850	29000	29000	29000	29000	0
157	20241223	190400	1768733850	29000	29000	29000	29000	0
158	20241223	190300	1768733850	29000	29000	29000	29000	0
159	20241223	190200	1768733850	29000	29000	29000	29000	0
160	20241223	190100	1768733850	29000	29000	29000	29000	0
161	20241223	190000	1768733850	29000	29000	29000	29000	0
162	20241223	185900	1768733850	29000	29000	29000	29000	0
163	20241223	185800	1768733850	29000	29000	29000	29000	0
164	20241223	185700	1768733850	29000	29000	29000	29000	0
165	20241223	185600	1768733850	29000	29000	29000	29000	0
166	20241223	185500	1768733850	29000	29000	29000	29000	0
167	20241223	185400	1768733850	29000	29000	29000	29000	0
168	20241223	185300	1768733850	29000	29000	29000	29000	0
169	20241223	185200	1768733850	29000	29000	29000	29000	0
170	20241223	185100	1768733850	29000	29000	29000	29000	0
171	20241223	185000	1768733850	29000	29000	29000	29000	0
172	20241223	184900	1768733850	29000	29000	29000	29000	0
173	20241223	184800	1768733850	29000	29000	29000	29000	0
174	20241223	184700	1768733850	29000	29000	29000	29000	0
175	20241223	184600	1768733850	29000	29000	29000	29000	0
176	20241223	184500	1768733850	29000	29000	29000	29000	0
177	20241223	184400	1768733850	29000	29000	29000	29000	0
178	20241223	184300	1768733850	29000	29000	29000	29000	0
179	20241223	184200	1768733850	29000	29000	29000	29000	0
180	20241223	184100	1768733850	29000	29000	29000	29000	0
181	20241223	184000	1768733850	29000	29000	29000	29000	0
182	20241223	183900	1768733850	29000	29000	29000	29000	2258
183	20241223	183800	1768733850	29000	29000	29000	29000	0
184	20241223	183700	1768733850	29000	29000	29000	29000	0
185	20241223	183600	1768733850	29000	29000	29000	29000	0
186	20241223	183500	1768733850	29000	29000	29000	29000	0
187	20241223	183400	1768733850	29000	29000	29000	29000	0
188	20241223	183300	1768733850	29000	29000	29000	29000	0
189	20241223	183200	1768733850	29000	29000	29000	29000	0
190	20241223	183100	1768733850	29000	29000	29000	29000	0
191	20241223	183000	1768733850	29000	29000	29000	29000	0
192	20241223	182900	1768733850	29000	29000	29000	29000	0
193	20241223	182800	1768733850	29000	29000	29000	29000	0
194	20241223	182700	1768733850	29000	29000	29000	29000	0
195	20241223	182600	1768733850	29000	29000	29000	29000	0
196	20241223	182500	1768733850	29000	29000	29000	29000	0
197	20241223	182400	1768733850	29000	29000	29000	29000	0
198	20241223	182300	1768733850	29000	29000	29000	29000	0
199	20241223	182200	1768733850	29000	29000	29000	29000	0
200	20241223	182100	1768733850	29000	29000	29000	29000	0
201	20241223	182000	1768733850	29000	29000	29000	29000	0
202	20241223	181900	1768733850	29000	29000	29000	29000	0
203	20241223	181800	1768733850	29000	29000	29000	29000	0
204	20241223	181700	1768733850	29000	29000	29000	29000	0
205	20241223	181600	1768733850	29000	29000	29000	29000	0
206	20241223	181500	1768733850	29000	29000	29000	29000	0
207	20241223	181400	1768733850	29000	29000	29000	29000	0
208	20241223	181300	1768733850	29000	29000	29000	29000	0
209	20241223	181200	1768733850	29000	29000	29000	29000	0
210	20241223	181100	1768733850	29000	29000	29000	29000	0
211	20241223	181000	1768733850	29000	29000	29000	29000	0
212	20241223	180900	1768733850	29000	29000	29000	29000	2258
213	20241223	180800	1768733850	29000	29000	29000	29000	0
214	20241223	180700	1768733850	29000	29000	29000	29000	0
215	20241223	180600	1768733850	29000	29000	29000	29000	0
216	20241223	180500	1768733850	29000	29000	29000	29000	0
217	20241223	180400	1768733850	29000	29000	29000	29000	0
218	20241223	180300	1768733850	29000	29000	29000	29000	0
219	20241223	180200	1768733850	29000	29000	29000	29000	0
220	20241223	180100	1768733850	29000	29000	29000	29000	0
221	20241223	180000	1768733850	29000	29000	29000	29000	0
222	20241223	175900	1768733850	29000	29000	29000	29000	0
223	20241223	175800	1768733850	29000	29000	29000	29000	0
224	20241223	175700	1768733850	29000	29000	29000	29000	0
225	20241223	175600	1768733850	29000	29000	29000	29000	0
226	20241223	175500	1768733850	29000	29000	29000	29000	0
227	20241223	175400	1768733850	29000	29000	29000	29000	0
228	20241223	175300	1768733850	29000	29000	29000	29000	0
229	20241223	175200	1768733850	29000	29000	29000	29000	0
230	20241223	175100	1768733850	29000	29000	29000	29000	0
231	20241223	175000	1768733850	29000	29000	29000	29000	0
232	20241223	174900	1768733850	29000	29000	29000	29000	0
233	20241223	174800	1768733850	29000	29000	29000	29000	0
234	20241223	174700	1768733850	29000	29000	29000	29000	0
235	20241223	174600	1768733850	29000	29000	29000	29000	0
236	20241223	174500	1768733850	29000	29000	29000	29000	0
237	20241223	174400	1768733850	29000	29000	29000	29000	0
238	20241223	174300	1768733850	29000	29000	29000	29000	0
239	20241223	174200	1768733850	29000	29000	29000	29000	0
240	20241223	174100	1768733850	29000	29000	29000	29000	0
241	20241223	174000	1768733850	29000	29000	29000	29000	0
242	20241223	173900	1768733850	29000	29000	29000	29000	2258
243	20241223	173800	1768733850	29000	29000	29000	29000	0
244	20241223	173700	1768733850	29000	29000	29000	29000	0
245	20241223	173600	1768733850	29000	29000	29000	29000	0
246	20241223	173500	1768733850	29000	29000	29000	29000	0
247	20241223	173400	1768733850	29000	29000	29000	29000	0
248	20241223	173300	1768733850	29000	29000	29000	29000	0
249	20241223	173200	1768733850	29000	29000	29000	29000	0
250	20241223	173100	1768733850	29000	29000	29000	29000	0
251	20241223	173000	1768733850	29000	29000	29000	29000	0
252	20241223	172900	1768733850	29000	29000	29000	29000	0
253	20241223	172800	1768733850	29000	29000	29000	29000	0
254	20241223	172700	1768733850	29000	29000	29000	29000	0
255	20241223	172600	1768733850	29000	29000	29000	29000	0
256	20241223	172500	1768733850	29000	29000	29000	29000	0
257	20241223	172400	1768733850	29000	29000	29000	29000	0
258	20241223	172300	1768733850	29000	29000	29000	29000	0
259	20241223	172200	1768733850	29000	29000	29000	29000	0
260	20241223	172100	1768733850	29000	29000	29000	29000	0
261	20241223	172000	1768733850	29000	29000	29000	29000	0
262	20241223	171900	1768733850	29000	29000	29000	29000	0
263	20241223	171800	1768733850	29000	29000	29000	29000	0
264	20241223	171700	1768733850	29000	29000	29000	29000	0
265	20241223	171600	1768733850	29000	29000	29000	29000	0
266	20241223	171500	1768733850	29000	29000	29000	29000	0
267	20241223	171400	1768733850	29000	29000	29000	29000	0
268	20241223	171300	1768733850	29000	29000	29000	29000	0
269	20241223	171200	1768733850	29000	29000	29000	29000	0
270	20241223	171100	1768733850	29000	29000	29000	29000	0
271	20241223	171000	1768733850	29000	29000	29000	29000	0
272	20241223	170900	1768733850	29000	29000	29000	29000	2258
273	20241223	170800	1768733850	29000	29000	29000	29000	0
274	20241223	170700	1768733850	29000	29000	29000	29000	0
275	20241223	170600	1768733850	29000	29000	29000	29000	0
276	20241223	170500	1768733850	29000	29000	29000	29000	0
277	20241223	170400	1768733850	29000	29000	29000	29000	0
278	20241223	170300	1768733850	29000	29000	29000	29000	0
279	20241223	170200	1768733850	29000	29000	29000	29000	0
280	20241223	170100	1768733850	29000	29000	29000	29000	0
281	20241223	170000	1768733850	29000	29000	29000	29000	0
282	20241223	165900	1768733850	29000	29000	29000	29000	0
283	20241223	165800	1768733850	29000	29000	29000	29000	0
284	20241223	165700	1768733850	29000	29000	29000	29000	0
285	20241223	165600	1768733850	29000	29000	29000	29000	0
286	20241223	165500	1768733850	29000	29000	29000	29000	0
287	20241223	165400	1768733850	29000	29000	29000	29000	0
288	20241223	165300	1768733850	29000	29000	29000	29000	0
289	20241223	165200	1768733850	29000	29000	29000	29000	0
290	20241223	165100	1768733850	29000	29000	29000	29000	0
291	20241223	165000	1768733850	29000	29000	29000	29000	0
292	20241223	164900	1768733850	29000	29000	29000	29000	0
293	20241223	164800	1768733850	29000	29000	29000	29000	0
294	20241223	164700	1768733850	29000	29000	29000	29000	0
295	20241223	164600	1768733850	29000	29000	29000	29000	0
296	20241223	164500	1768733850	29000	29000	29000	29000	0
297	20241223	164400	1768733850	29000	29000	29000	29000	0
298	20241223	164300	1768733850	29000	29000	29000	29000	0
299	20241223	164200	1768733850	29000	29000	29000	29000	0
300	20241223	164100	1768733850	29000	29000	29000	29000	0
301	20241223	164000	1768733850	29000	29000	29000	29000	0
302	20241223	163900	1768733850	29000	29000	29000	29000	2258
303	20241223	163800	1768733850	29000	29000	29000	29000	0
304	20241223	163700	1768733850	29000	29000	29000	29000	0
305	20241223	163600	1768733850	29000	29000	29000	29000	0
306	20241223	163500	1768733850	29000	29000	29000	29000	0
307	20241223	163400	1768733850	29000	29000	29000	29000	0
308	20241223	163300	1768733850	29000	29000	29000	29000	0
309	20241223	163200	1768733850	29000	29000	29000	29000	0
310	20241223	163100	1768733850	29000	29000	29000	29000	0
311	20241223	163000	1768733850	29000	29000	29000	29000	0
312	20241223	162900	1768733850	29000	29000	29000	29000	0
313	20241223	162800	1768733850	29000	29000	29000	29000	0
314	20241223	162700	1768733850	29000	29000	29000	29000	0
315	20241223	162600	1768733850	29000	29000	29000	29000	0
316	20241223	162500	1768733850	29000	29000	29000	29000	0
317	20241223	162400	1768733850	29000	29000	29000	29000	0
318	20241223	162300	1768733850	29000	29000	29000	29000	0
319	20241223	162200	1768733850	29000	29000	29000	29000	0
320	20241223	162100	1768733850	29000	29000	29000	29000	0
321	20241223	162000	1768733850	29000	29000	29000	29000	0
322	20241223	161900	1768733850	29000	29000	29000	29000	0
323	20241223	161800	1768733850	29000	29000	29000	29000	0
324	20241223	161700	1768733850	29000	29000	29000	29000	0
325	20241223	161600	1768733850	29000	29000	29000	29000	0
326	20241223	161500	1768733850	29000	29000	29000	29000	0
327	20241223	161400	1768733850	29000	29000	29000	29000	0
328	20241223	161300	1768733850	29000	29000	29000	29000	0
329	20241223	161200	1768733850	29000	29000	29000	29000	0
330	20241223	161100	1768733850	29000	29000	29000	29000	0
331	20241223	161000	1768733850	29000	29000	29000	29000	0
332	20241223	160900	1768733850	29000	29000	29000	29000	2258
333	20241223	160800	1768733850	29000	29000	29000	29000	0
334	20241223	160700	1768733850	29000	29000	29000	29000	0
335	20241223	160600	1768733850	29000	29000	29000	29000	0
336	20241223	160500	1768733850	29000	29000	29000	29000	0
337	20241223	160400	1768733850	29000	29000	29000	29000	0
338	20241223	160300	1768733850	29000	29000	29000	29000	0
339	20241223	160200	1768733850	29000	29000	29000	29000	0
340	20241223	160100	1768733850	29000	29000	29000	29000	0
341	20241223	160000	1768733850	29000	29000	29000	29000	0
342	20241223	155900	1768733850	29000	29000	29000	29000	0
343	20241223	155800	1768733850	29000	29000	29000	29000	0
344	20241223	155700	1768733850	29000	29000	29000	29000	0
345	20241223	155600	1768733850	29000	29000	29000	29000	0
346	20241223	155500	1768733850	29000	29000	29000	29000	0
347	20241223	155400	1768733850	29000	29000	29000	29000	0
348	20241223	155300	1768733850	29000	29000	29000	29000	0
349	20241223	155200	1768733850	29000	29000	29000	29000	0
350	20241223	155100	1768733850	29000	29000	29000	29000	0
351	20241223	155000	1768733850	29000	29000	29000	29000	0
352	20241223	154900	1768733850	29000	29000	29000	29000	0
353	20241223	154800	1768733850	29000	29000	29000	29000	0
354	20241223	154700	1768733850	29000	29000	29000	29000	0
355	20241223	154600	1768733850	29000	29000	29000	29000	0
356	20241223	154500	1768733850	29000	29000	29000	29000	0
357	20241223	154400	1768733850	29000	29000	29000	29000	0
358	20241223	154300	1768733850	29000	29000	29000	29000	0
359	20241223	154200	1768733850	29000	29000	29000	29000	0
360	20241223	154100	1768733850	29000	29000	29000	29000	0
361	20241223	154000	1768733850	29000	29000	29000	29000	0
362	20241223	153900	1768733850	29000	29000	29000	29000	2258
363	20241223	153800	1768733850	29000	29000	29000	29000	0
364	20241223	153700	1768733850	29000	29000	29000	29000	0
365	20241223	153600	1768733850	29000	29000	29000	29000	0
366	20241223	153500	1768733850	29000	29000	29000	29000	0
367	20241223	153400	1768733850	29000	29000	29000	29000	0
368	20241223	153300	1768733850	29000	29000	29000	29000	0
369	20241223	153200	1768733850	29000	29000	29000	29000	0
370	20241223	153100	1768733850	29000	29000	29000	29000	0
371	20241223	153000	1768733850	29000	29000	29000	29000	2258
372	20241223	152900	1703251850	29050	29050	29050	29050	0
373	20241223	152800	1703251850	29050	29050	29050	29050	0
374	20241223	152700	1703251850	29050	29050	29050	29050	0
375	20241223	152600	1703251850	29050	29050	29050	29050	0
376	20241223	152500	1703251850	29050	29050	29050	29050	0
377	20241223	152400	1703251850	29050	29050	29050	29050	0
378	20241223	152300	1703251850	29050	29050	29050	29050	0
379	20241223	152200	1703251850	29050	29050	29050	29050	0
380	20241223	152100	1703251850	29050	29050	29050	29050	0
381	20241223	152000	1703251850	29050	29050	29050	29050	0
382	20241223	151900	1703251850	29050	29050	29100	29050	571
383	20241223	151800	1686660750	29100	29050	29100	29050	156
384	20241223	151700	1682124500	29050	29100	29100	29050	1120
385	20241223	151600	1649586950	29100	29200	29250	29100	323
386	20241223	151500	1640183250	29200	29150	29250	29050	529
387	20241223	151400	1624768800	29200	29100	29200	29100	634
388	20241223	151300	1606315400	29100	29150	29200	29100	147
389	20241223	151200	1602036600	29100	29100	29250	29100	124
390	20241223	151100	1598428050	29100	29150	29150	29100	183
391	20241223	151000	1593095550	29200	29200	29200	29200	55
392	20241223	150900	1591489550	29200	29200	29200	29200	432
393	20241223	150800	1578875150	29200	29250	29250	29200	171
394	20241223	150700	1573881650	29300	29300	29300	29300	13
395	20241223	150600	1573500750	29300	29300	29300	29300	3
396	20241223	150500	1573412850	29200	29200	29200	29200	15
397	20241223	150400	1572974850	29150	29150	29150	29150	351
398	20241223	150300	1562743200	29200	29250	29250	29200	813
399	20241223	150200	1538977700	29250	29250	29300	29250	36
400	20241223	150100	1537924100	29250	29300	29300	29250	26
401	20241223	150000	1537162550	29300	29300	29300	29300	198
402	20241223	145900	1531361150	29300	29350	29350	29300	59
403	20241223	145800	1529632200	29350	29350	29350	29350	26
404	20241223	145700	1528869100	29300	29300	29300	29300	4
405	20241223	145600	1528751900	29300	29250	29300	29250	131
406	20241223	145500	1524913850	29250	29250	29250	29250	460
407	20241223	145400	1511458850	29250	29300	29300	29250	16
408	20241223	145300	1510990800	29250	29300	29300	29250	180
409	20241223	145200	1505716850	29300	29300	29300	29300	35
410	20241223	145100	1504691350	29300	29300	29300	29300	69
411	20241223	145000	1502669650	29300	29300	29300	29250	388
412	20241223	144900	1491301850	29300	29300	29300	29300	33
413	20241223	144800	1490334950	29250	29300	29300	29250	162
414	20241223	144700	1485589350	29300	29300	29300	29250	990
415	20241223	144600	1456607150	29250	29350	29350	29250	672
416	20241223	144500	1436922050	29400	29400	29400	29400	0
417	20241223	144400	1436922050	29400	29350	29400	29350	6
418	20241223	144300	1436745700	29400	29350	29400	29350	65
419	20241223	144200	1434837450	29350	29350	29350	29350	8
420	20241223	144100	1434602650	29350	29350	29350	29350	41
421	20241223	144000	1433399300	29350	29350	29350	29350	85
422	20241223	143900	1430904550	29450	29450	29450	29450	0
423	20241223	143800	1430904550	29450	29450	29450	29450	0
424	20241223	143700	1430904550	29450	29350	29450	29350	402
425	20241223	143600	1419105250	29350	29350	29350	29350	0
426	20241223	143500	1419105250	29350	29350	29350	29350	0
427	20241223	143400	1419105250	29350	29350	29350	29350	9
428	20241223	143300	1418841100	29350	29350	29350	29300	596
429	20241223	143200	1401369600	29400	29400	29400	29400	99
430	20241223	143100	1398459000	29400	29450	29450	29400	11
431	20241223	143000	1398135100	29450	29450	29450	29450	0
432	20241223	142900	1398135100	29450	29450	29450	29450	24
433	20241223	142800	1397428300	29400	29400	29400	29400	16
434	20241223	142700	1396957900	29400	29400	29400	29400	180
435	20241223	142600	1391665900	29400	29400	29400	29400	26
436	20241223	142500	1390901500	29450	29450	29450	29450	0
437	20241223	142400	1390901500	29450	29450	29450	29450	1
438	20241223	142300	1390872050	29400	29400	29400	29400	0
439	20241223	142200	1390872050	29400	29400	29400	29400	12
440	20241223	142100	1390519250	29500	29500	29500	29500	20
441	20241223	142000	1389929250	29400	29400	29400	29400	20
442	20241223	141900	1389341250	29400	29400	29400	29400	0
443	20241223	141800	1389341250	29400	29450	29450	29400	53
444	20241223	141700	1387782300	29500	29500	29500	29500	2
445	20241223	141600	1387723300	29500	29500	29500	29500	10
446	20241223	141500	1387428300	29500	29500	29500	29500	10
447	20241223	141400	1387133300	29500	29500	29500	29500	57
448	20241223	141300	1385451800	29500	29500	29500	29500	1
449	20241223	141200	1385422300	29500	29500	29500	29500	0
450	20241223	141100	1385422300	29500	29500	29500	29500	44
451	20241223	141000	1384124300	29550	29550	29550	29550	10
452	20241223	140900	1383828800	29600	29550	29600	29550	40
453	20241223	140800	1382645400	29600	29550	29600	29550	22
454	20241223	140700	1381994950	29550	29500	29550	29450	84
455	20241223	140600	1379514500	29550	29500	29550	29500	185
456	20241223	140500	1374056800	29550	29550	29550	29550	46
457	20241223	140400	1372697500	29550	29550	29550	29550	50
458	20241223	140300	1371220000	29550	29600	29600	29550	101
459	20241223	140200	1368230500	29550	29550	29550	29550	100
460	20241223	140100	1365275500	29600	29600	29600	29600	58
461	20241223	140000	1363558700	29550	29600	29600	29550	370
462	20241223	135900	1352607700	29550	29550	29550	29550	41
463	20241223	135800	1351396150	29500	29500	29500	29500	90
464	20241223	135700	1348741150	29500	29500	29500	29500	136
465	20241223	135600	1344729150	29600	29500	29600	29500	741
466	20241223	135500	1322797600	29450	29550	29550	29450	221
467	20241223	135400	1316269250	29550	29500	29550	29500	560
468	20241223	135300	1299744250	29450	29400	29450	29400	368
469	20241223	135200	1288911650	29350	29350	29350	29350	0
470	20241223	135100	1288911650	29350	29350	29350	29350	2
471	20241223	135000	1288852950	29450	29450	29450	29450	162
472	20241223	134900	1284082050	29500	29500	29500	29500	10
473	20241223	134800	1283787050	29450	29450	29450	29450	47
474	20241223	134700	1282402900	29450	29400	29450	29400	330
475	20241223	134600	1272689400	29400	29400	29400	29300	82
476	20241223	134500	1270281700	29400	29300	29600	29300	632
477	20241223	134400	1251666450	29300	29300	29300	29300	10
478	20241223	134300	1251373450	29300	29200	29300	29200	40
479	20241223	134200	1250203500	29300	29300	29300	29300	4
480	20241223	134100	1250086300	29300	29300	29300	29300	1
481	20241223	134000	1250057000	29250	29150	29250	29100	543
482	20241223	133900	1234238300	29150	29200	29200	29150	6
483	20241223	133800	1234063300	29200	29200	29200	29200	8
484	20241223	133700	1233829700	29200	29200	29200	29200	30
485	20241223	133600	1232953700	29300	29200	29300	29200	63
486	20241223	133500	1231109150	29300	29300	29300	29300	100
487	20241223	133400	1228179150	29300	29250	29300	29150	559
488	20241223	133300	1211853050	29200	29300	29300	29200	2413
489	20241223	133200	1141324700	29400	29400	29400	29400	1
490	20241223	133100	1141295300	29300	29300	29300	29300	0
491	20241223	133000	1141295300	29300	29300	29300	29300	0
492	20241223	132900	1141295300	29300	29300	29300	29300	0
493	20241223	132800	1141295300	29300	29300	29300	29300	109
494	20241223	132700	1138101600	29300	29300	29300	29300	1
495	20241223	132600	1138072300	29300	29300	29300	29300	0
496	20241223	132500	1138072300	29300	29300	29300	29300	1
497	20241223	132400	1138043000	29400	29400	29400	29400	1
498	20241223	132300	1138013600	29400	29400	29400	29400	2
499	20241223	132200	1137954800	29350	29400	29450	29350	123
500	20241223	132100	1134342800	29450	29400	29450	29400	56
501	20241223	132000	1132696350	29400	29400	29400	29400	6
502	20241223	131900	1132519950	29300	29300	29300	29300	0
503	20241223	131800	1132519950	29300	29300	29300	29300	8
504	20241223	131700	1132285550	29300	29300	29300	29300	0
505	20241223	131600	1132285550	29300	29300	29300	29300	41
506	20241223	131500	1131084250	29450	29300	29450	29300	320
507	20241223	131400	1121669550	29300	29300	29300	29300	11
508	20241223	131300	1121347250	29300	29350	29350	29300	1811
509	20241223	131200	1068241450	29400	29400	29400	29400	73
510	20241223	131100	1066095250	29400	29400	29400	29400	30
511	20241223	131000	1065213250	29400	29400	29400	29400	0
512	20241223	130900	1065213250	29400	29400	29400	29400	0
513	20241223	130800	1065213250	29400	29400	29400	29400	0
514	20241223	130700	1065213250	29400	29400	29400	29400	0
515	20241223	130600	1065213250	29400	29400	29400	29400	0
516	20241223	130500	1065213250	29400	29400	29400	29400	0
517	20241223	130400	1065213250	29400	29400	29400	29400	0
518	20241223	130300	1065213250	29400	29400	29400	29400	101
519	20241223	130200	1062243850	29400	29400	29400	29400	10
520	20241223	130100	1061949850	29400	29400	29400	29400	10
521	20241223	130000	1061655850	29400	29400	29400	29400	0
522	20241223	125900	1061655850	29400	29400	29400	29400	0
523	20241223	125800	1061655850	29400	29400	29400	29400	0
524	20241223	125700	1061655850	29400	29400	29400	29400	0
525	20241223	125600	1061655850	29400	29400	29400	29400	0
526	20241223	125500	1061655850	29400	29400	29400	29400	0
527	20241223	125400	1061655850	29400	29400	29400	29400	0
528	20241223	125300	1061655850	29400	29400	29400	29400	2
529	20241223	125200	1061597050	29500	29500	29500	29500	40
530	20241223	125100	1060417050	29400	29400	29400	29400	0
531	20241223	125000	1060417050	29400	29400	29400	29400	0
532	20241223	124900	1060417050	29400	29400	29400	29400	0
533	20241223	124800	1060417050	29400	29400	29400	29400	0
534	20241223	124700	1060417050	29400	29400	29400	29400	12
535	20241223	124600	1060064250	29400	29400	29400	29400	30
536	20241223	124500	1059182250	29400	29400	29400	29400	166
537	20241223	124400	1054301850	29500	29500	29500	29500	0
538	20241223	124300	1054301850	29500	29500	29500	29500	0
539	20241223	124200	1054301850	29500	29500	29500	29500	50
540	20241223	124100	1052826850	29500	29500	29500	29500	0
541	20241223	124000	1052826850	29500	29500	29500	29500	0
542	20241223	123900	1052826850	29500	29500	29500	29500	289
543	20241223	123800	1044301350	29500	29450	29500	29450	1000
544	20241223	123700	1014803150	29400	29400	29400	29400	462
545	20241223	123600	1001220350	29400	29400	29400	29400	15
546	20241223	123500	1000779350	29450	29450	29450	29450	156
547	20241223	123400	996185150	29500	29500	29500	29500	0
548	20241223	123300	996185150	29500	29400	29500	29350	489
549	20241223	123200	981827300	29400	29400	29400	29400	82
550	20241223	123100	979416500	29400	29450	29450	29400	120
551	20241223	123000	975888450	29400	29450	29450	29400	489
552	20241223	122900	961487950	29450	29450	29450	29450	50
553	20241223	122800	960015450	29450	29450	29450	29450	23
554	20241223	122700	959338100	29450	29450	29450	29450	0
555	20241223	122600	959338100	29450	29450	29450	29450	1
556	20241223	122500	959308650	29450	29500	29550	29450	162
557	20241223	122400	954522800	29500	29500	29500	29500	80
558	20241223	122300	952162800	29450	29450	29450	29450	30
559	20241223	122200	951279300	29450	29450	29450	29450	0
560	20241223	122100	951279300	29450	29500	29500	29450	150
561	20241223	122000	946861300	29500	29500	29500	29500	17
562	20241223	121900	946359800	29500	29500	29500	29500	0
563	20241223	121800	946359800	29500	29500	29500	29500	0
564	20241223	121700	946359800	29500	29500	29500	29500	2
565	20241223	121600	946300800	29500	29500	29500	29500	174
566	20241223	121500	941167800	29500	29500	29500	29500	2
567	20241223	121400	941108800	29500	29500	29500	29500	0
568	20241223	121300	941108800	29500	29550	29550	29500	191
569	20241223	121200	935467500	29600	29600	29600	29600	10
570	20241223	121100	935171500	29600	29600	29600	29600	0
571	20241223	121000	935171500	29600	29600	29600	29600	0
572	20241223	120900	935171500	29600	29600	29600	29600	0
573	20241223	120800	935171500	29600	29600	29600	29600	0
574	20241223	120700	935171500	29600	29550	29600	29550	24
575	20241223	120600	934461300	29600	29550	29600	29550	6
576	20241223	120500	934283900	29550	29550	29550	29550	0
577	20241223	120400	934283900	29550	29550	29550	29550	0
578	20241223	120300	934283900	29550	29550	29550	29550	30
579	20241223	120200	933397400	29550	29550	29550	29550	0
580	20241223	120100	933397400	29550	29550	29550	29550	0
581	20241223	120000	933397400	29550	29550	29550	29550	16
582	20241223	115900	932924600	29600	29550	29600	29550	44
583	20241223	115800	931624200	29600	29600	29600	29550	239
584	20241223	115700	924557100	29550	29550	29550	29500	209
585	20241223	115600	918381200	29550	29550	29600	29550	376
586	20241223	115500	907265400	29600	29600	29600	29600	28
587	20241223	115400	906436600	29600	29600	29600	29600	18
588	20241223	115300	905903800	29600	29600	29600	29600	19
589	20241223	115200	905341400	29600	29600	29600	29600	1
590	20241223	115100	905311800	29600	29600	29600	29600	0
591	20241223	115000	905311800	29600	29600	29600	29600	39
592	20241223	114900	904157400	29600	29600	29600	29600	0
593	20241223	114800	904157400	29600	29600	29600	29600	10
594	20241223	114700	903861400	29600	29550	29600	29550	82
595	20241223	114600	901435750	29600	29600	29600	29600	35
596	20241223	114500	900399750	29600	29600	29600	29600	0
597	20241223	114400	900399750	29600	29550	29600	29550	229
598	20241223	114300	893632750	29600	29600	29600	29600	13
599	20241223	114200	893247950	29600	29600	29600	29600	0
600	20241223	114100	893247950	29600	29600	29600	29600	3
601	20241223	114000	893159150	29550	29550	29550	29550	1
602	20241223	113900	893129600	29500	29500	29500	29500	0
603	20241223	113800	893129600	29500	29500	29500	29500	1
604	20241223	113700	893100100	29600	29600	29600	29600	0
605	20241223	113600	893100100	29600	29600	29600	29600	0
606	20241223	113500	893100100	29600	29600	29600	29600	0
607	20241223	113400	893100100	29600	29600	29600	29600	0
608	20241223	113300	893100100	29600	29600	29600	29600	0
609	20241223	113200	893100100	29600	29600	29600	29600	0
610	20241223	113100	893100100	29600	29550	29600	29450	204
611	20241223	113000	887083000	29550	29550	29550	29550	0
612	20241223	112900	887083000	29550	29550	29550	29550	0
613	20241223	112800	887083000	29550	29550	29550	29550	0
614	20241223	112700	887083000	29550	29550	29550	29550	202
615	20241223	112600	881113900	29550	29550	29550	29550	257
616	20241223	112500	873519550	29550	29550	29550	29550	21
617	20241223	112400	872899000	29550	29600	29600	29550	3
618	20241223	112300	872810250	29550	29550	29550	29550	1
619	20241223	112200	872780700	29600	29550	29600	29550	193
620	20241223	112100	867068400	29600	29600	29600	29600	0
621	20241223	112000	867068400	29600	29600	29600	29600	34
622	20241223	111900	866062000	29550	29550	29550	29500	689
623	20241223	111800	845702900	29500	29500	29500	29500	0
624	20241223	111700	845702900	29500	29500	29500	29500	10
625	20241223	111600	845407900	29450	29350	29450	29350	210
626	20241223	111500	839226800	29400	29400	29400	29400	87
627	20241223	111400	836669000	29400	29400	29400	29400	0
628	20241223	111300	836669000	29400	29400	29400	29400	78
629	20241223	111200	834375800	29450	29450	29450	29450	36
630	20241223	111100	833315600	29450	29450	29450	29450	14
631	20241223	111000	832903300	29400	29400	29400	29400	70
632	20241223	110900	830845300	29400	29400	29400	29400	442
633	20241223	110800	817850500	29400	29400	29400	29400	33
634	20241223	110700	816880300	29400	29400	29400	29400	17
635	20241223	110600	816380500	29400	29450	29450	29350	769
636	20241223	110500	793786450	29450	29450	29450	29450	38
637	20241223	110400	792667350	29450	29400	29450	29400	40
638	20241223	110300	791490850	29400	29400	29400	29400	21
639	20241223	110200	790873450	29400	29400	29400	29400	8
640	20241223	110100	790638250	29400	29350	29400	29350	129
641	20241223	110000	786847100	29400	29400	29400	29400	3
642	20241223	105900	786758900	29400	29450	29450	29400	48
643	20241223	105800	785345550	29400	29400	29400	29400	1
644	20241223	105700	785316150	29450	29450	29450	29450	0
645	20241223	105600	785316150	29450	29450	29450	29450	0
646	20241223	105500	785316150	29450	29450	29450	29450	0
647	20241223	105400	785316150	29450	29450	29450	29400	539
648	20241223	105300	769454300	29450	29450	29450	29450	1
649	20241223	105200	769424850	29450	29450	29450	29450	25
650	20241223	105100	768688600	29450	29450	29450	29450	49
651	20241223	105000	767245550	29450	29400	29450	29400	143
652	20241223	104900	763041300	29450	29450	29450	29450	1
653	20241223	104800	763011850	29450	29450	29450	29450	2
654	20241223	104700	762952950	29450	29450	29450	29450	1
655	20241223	104600	762923500	29400	29400	29400	29350	133
656	20241223	104500	759013900	29400	29400	29400	29400	41
657	20241223	104400	757808500	29400	29400	29400	29400	100
658	20241223	104300	754868500	29500	29500	29500	29500	0
659	20241223	104200	754868500	29500	29500	29500	29500	0
660	20241223	104100	754868500	29500	29500	29500	29500	10
661	20241223	104000	754573500	29600	29600	29600	29600	0
662	20241223	103900	754573500	29600	29450	29600	29450	319
663	20241223	103800	745134800	29400	29400	29400	29400	4
664	20241223	103700	745017200	29500	29500	29500	29500	29
665	20241223	103600	744161700	29500	29500	29500	29500	1
666	20241223	103500	744132200	29600	29400	29600	29400	20
667	20241223	103400	743543100	29400	29400	29400	29400	61
668	20241223	103300	741749700	29400	29400	29400	29400	1
669	20241223	103200	741720300	29400	29500	29500	29400	14
670	20241223	103100	741308300	29500	29450	29550	29450	98
671	20241223	103000	738419200	29450	29450	29450	29450	1
672	20241223	102900	738389750	29400	29400	29400	29400	0
673	20241223	102800	738389750	29400	29400	29400	29400	0
674	20241223	102700	738389750	29400	29400	29400	29400	2
675	20241223	102600	738330950	29400	29400	29400	29400	429
676	20241223	102500	725718350	29400	29400	29400	29350	475
677	20241223	102400	711773950	29400	29400	29400	29400	0
678	20241223	102300	711773950	29400	29500	29500	29400	677
679	20241223	102200	691848350	29500	29500	29500	29500	84
680	20241223	102100	689370350	29450	29500	29500	29450	11
681	20241223	102000	689045900	29500	29500	29500	29500	0
682	20241223	101900	689045900	29500	29550	29550	29500	2
683	20241223	101800	688986850	29550	29550	29550	29550	50
684	20241223	101700	687509350	29550	29600	29600	29550	3
685	20241223	101600	687420650	29650	29650	29650	29650	19
686	20241223	101500	686857300	29600	29600	29600	29600	3
687	20241223	101400	686768500	29650	29650	29650	29650	20
688	20241223	101300	686175500	29650	29600	29700	29600	28
689	20241223	101200	685344050	29700	29550	29700	29550	183
690	20241223	101100	679913850	29450	29450	29450	29450	70
691	20241223	101000	677852350	29500	29500	29500	29500	154
692	20241223	100900	673309350	29500	29450	29500	29400	270
693	20241223	100800	665359050	29500	29500	29500	29500	150
694	20241223	100700	660934050	29500	29400	29500	29400	99
695	20241223	100600	658015800	29450	29400	29450	29400	508
696	20241223	100500	643080200	29450	29400	29450	29400	50
697	20241223	100400	641608700	29450	29450	29450	29450	79
698	20241223	100300	639282150	29450	29450	29450	29450	126
699	20241223	100200	635571450	29400	29400	29400	29400	0
700	20241223	100100	635571450	29400	29400	29400	29400	100
701	20241223	100000	632631450	29500	29500	29500	29500	0
702	20241223	095900	632631450	29500	29500	29500	29500	1
703	20241223	095800	632601950	29500	29500	29500	29500	114
704	20241223	095700	629238950	29400	29400	29400	29400	162
705	20241223	095600	624476150	29400	29400	29400	29400	0
706	20241223	095500	624476150	29400	29400	29400	29400	10
707	20241223	095400	624182150	29400	29450	29500	29400	259
708	20241223	095300	616563150	29650	29500	29650	29500	208
709	20241223	095200	610425950	29600	29600	29600	29600	0
710	20241223	095100	610425950	29600	29600	29600	29600	6
711	20241223	095000	610248350	29700	29700	29700	29700	103
712	20241223	094900	607189250	29800	29800	29800	29800	0
713	20241223	094800	607189250	29800	29600	29800	29600	789
714	20241223	094700	583779800	29600	29450	29600	29450	249
715	20241223	094600	576426100	29450	29400	29450	29400	4
716	20241223	094500	576308450	29400	29400	29400	29400	1
717	20241223	094400	576279050	29350	29350	29350	29350	4
718	20241223	094300	576161650	29350	29400	29400	29350	327
719	20241223	094200	566559900	29400	29450	29450	29400	283
720	20241223	094100	558235550	29500	29500	29500	29500	1
721	20241223	094000	558206050	29400	29400	29400	29400	4
722	20241223	093900	558088450	29500	29500	29500	29500	12
723	20241223	093800	557734450	29500	29500	29500	29500	1
724	20241223	093700	557704950	29350	29450	29450	29350	289
725	20241223	093600	549220600	29450	29350	29450	29350	2
726	20241223	093500	549161800	29350	29400	29400	29350	77
727	20241223	093400	546901800	29350	29500	29500	29350	483
728	20241223	093300	532723500	29500	29350	29500	29350	854
729	20241223	093200	507575150	29350	29350	29350	29350	57
730	20241223	093100	505902200	29300	29300	29300	29300	51
731	20241223	093000	504407900	29300	29450	29500	29200	1528
732	20241223	092900	459617550	29450	29550	29550	29450	315
733	20241223	092800	450325450	29500	29650	29650	29500	3801
734	20241223	092700	338117150	29700	29700	29700	29700	29
735	20241223	092600	337255850	29800	29800	29800	29800	1
736	20241223	092500	337226050	29700	29800	29800	29700	90
737	20241223	092400	334552950	29700	29700	29700	29700	96
738	20241223	092300	331701750	29700	29700	29800	29700	83
739	20241223	092200	329236350	29700	29750	29750	29650	1083
740	20241223	092100	297113850	29700	29650	29700	29600	254
741	20241223	092000	289588300	29650	29650	29700	29650	145
742	20241223	091900	285288750	29650	29700	29700	29650	136
743	20241223	091800	281254550	29700	29750	29750	29700	294
744	20241223	091700	272512550	29750	29750	29750	29750	638
745	20241223	091600	253532050	29800	29800	29800	29800	102
746	20241223	091500	250492450	29800	29800	29850	29800	409
747	20241223	091400	238304000	29800	29800	29800	29800	401
748	20241223	091300	226354200	29800	29850	29850	29800	331
749	20241223	091200	216473950	29850	29850	29850	29850	701
750	20241223	091100	195549100	29850	29850	29900	29850	467
751	20241223	091000	181606800	29850	29900	29900	29850	907
752	20241223	090900	154488350	29950	29950	29950	29950	299
753	20241223	090800	145533300	30000	30050	30050	30000	1303
754	20241223	090700	106433300	30000	30000	30050	30000	367
755	20241223	090600	95413050	30050	29950	30050	29900	513
756	20241223	090500	80049550	30050	29900	30050	29850	208
757	20241223	090400	73836650	29900	30000	30000	29900	596
758	20241223	090300	56000750	30050	30150	30150	30050	190
759	20241223	090200	50274150	30150	30000	30250	29900	946
760	20241223	090100	21848700	30000	30200	30200	30000	154
761	20241223	090000	17217900	30050	30250	30250	29900	362