KissMeData/317330/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211500	3949905400	30650	30650	30650	30650	2266
3	20241224	211400	3949905400	30650	30650	30650	30650	0
4	20241224	211300	3949905400	30650	30650	30650	30650	0
5	20241224	211200	3949905400	30650	30650	30650	30650	0
6	20241224	211100	3949905400	30650	30650	30650	30650	0
7	20241224	211000	3949905400	30650	30650	30650	30650	0
8	20241224	210900	3949905400	30650	30650	30650	30650	0
9	20241224	210800	3949905400	30650	30650	30650	30650	0
10	20241224	210700	3949905400	30650	30650	30650	30650	0
11	20241224	210600	3949905400	30650	30650	30650	30650	0
12	20241224	210500	3949905400	30650	30650	30650	30650	0
13	20241224	210400	3949905400	30650	30650	30650	30650	0
14	20241224	210300	3949905400	30650	30650	30650	30650	0
15	20241224	210200	3949905400	30650	30650	30650	30650	0
16	20241224	210100	3949905400	30650	30650	30650	30650	0
17	20241224	210000	3949905400	30650	30650	30650	30650	0
18	20241224	205900	3949905400	30650	30650	30650	30650	0
19	20241224	205800	3949905400	30650	30650	30650	30650	0
20	20241224	205700	3949905400	30650	30650	30650	30650	0
21	20241224	205600	3949905400	30650	30650	30650	30650	0
22	20241224	205500	3949905400	30650	30650	30650	30650	0
23	20241224	205400	3949905400	30650	30650	30650	30650	0
24	20241224	205300	3949905400	30650	30650	30650	30650	0
25	20241224	205200	3949905400	30650	30650	30650	30650	0
26	20241224	205100	3949905400	30650	30650	30650	30650	0
27	20241224	205000	3949905400	30650	30650	30650	30650	0
28	20241224	204900	3949905400	30650	30650	30650	30650	0
29	20241224	204800	3949905400	30650	30650	30650	30650	0
30	20241224	204700	3949905400	30650	30650	30650	30650	0
31	20241224	204600	3949905400	30650	30650	30650	30650	0
32	20241224	204500	3949905400	30650	30650	30650	30650	2266
33	20241224	204400	3949905400	30650	30650	30650	30650	0
34	20241224	204300	3949905400	30650	30650	30650	30650	0
35	20241224	204200	3949905400	30650	30650	30650	30650	0
36	20241224	204100	3949905400	30650	30650	30650	30650	0
37	20241224	204000	3949905400	30650	30650	30650	30650	0
38	20241224	203900	3949905400	30650	30650	30650	30650	0
39	20241224	203800	3949905400	30650	30650	30650	30650	0
40	20241224	203700	3949905400	30650	30650	30650	30650	0
41	20241224	203600	3949905400	30650	30650	30650	30650	0
42	20241224	203500	3949905400	30650	30650	30650	30650	0
43	20241224	203400	3949905400	30650	30650	30650	30650	0
44	20241224	203300	3949905400	30650	30650	30650	30650	0
45	20241224	203200	3949905400	30650	30650	30650	30650	0
46	20241224	203100	3949905400	30650	30650	30650	30650	0
47	20241224	203000	3949905400	30650	30650	30650	30650	0
48	20241224	202900	3949905400	30650	30650	30650	30650	0
49	20241224	202800	3949905400	30650	30650	30650	30650	0
50	20241224	202700	3949905400	30650	30650	30650	30650	0
51	20241224	202600	3949905400	30650	30650	30650	30650	0
52	20241224	202500	3949905400	30650	30650	30650	30650	0
53	20241224	202400	3949905400	30650	30650	30650	30650	0
54	20241224	202300	3949905400	30650	30650	30650	30650	0
55	20241224	202200	3949905400	30650	30650	30650	30650	0
56	20241224	202100	3949905400	30650	30650	30650	30650	0
57	20241224	202000	3949905400	30650	30650	30650	30650	0
58	20241224	201900	3949905400	30650	30650	30650	30650	0
59	20241224	201800	3949905400	30650	30650	30650	30650	0
60	20241224	201700	3949905400	30650	30650	30650	30650	0
61	20241224	201600	3949905400	30650	30650	30650	30650	0
62	20241224	201500	3949905400	30650	30650	30650	30650	2266
63	20241224	201400	3949905400	30650	30650	30650	30650	0
64	20241224	201300	3949905400	30650	30650	30650	30650	0
65	20241224	201200	3949905400	30650	30650	30650	30650	0
66	20241224	201100	3949905400	30650	30650	30650	30650	0
67	20241224	201000	3949905400	30650	30650	30650	30650	0
68	20241224	200900	3949905400	30650	30650	30650	30650	0
69	20241224	200800	3949905400	30650	30650	30650	30650	0
70	20241224	200700	3949905400	30650	30650	30650	30650	0
71	20241224	200600	3949905400	30650	30650	30650	30650	0
72	20241224	200500	3949905400	30650	30650	30650	30650	0
73	20241224	200400	3949905400	30650	30650	30650	30650	0
74	20241224	200300	3949905400	30650	30650	30650	30650	0
75	20241224	200200	3949905400	30650	30650	30650	30650	0
76	20241224	200100	3949905400	30650	30650	30650	30650	0
77	20241224	200000	3949905400	30650	30650	30650	30650	0
78	20241224	195900	3949905400	30650	30650	30650	30650	0
79	20241224	195800	3949905400	30650	30650	30650	30650	0
80	20241224	195700	3949905400	30650	30650	30650	30650	0
81	20241224	195600	3949905400	30650	30650	30650	30650	0
82	20241224	195500	3949905400	30650	30650	30650	30650	0
83	20241224	195400	3949905400	30650	30650	30650	30650	0
84	20241224	195300	3949905400	30650	30650	30650	30650	0
85	20241224	195200	3949905400	30650	30650	30650	30650	0
86	20241224	195100	3949905400	30650	30650	30650	30650	0
87	20241224	195000	3949905400	30650	30650	30650	30650	0
88	20241224	194900	3949905400	30650	30650	30650	30650	0
89	20241224	194800	3949905400	30650	30650	30650	30650	0
90	20241224	194700	3949905400	30650	30650	30650	30650	0
91	20241224	194600	3949905400	30650	30650	30650	30650	0
92	20241224	194500	3949905400	30650	30650	30650	30650	2266
93	20241224	194400	3949905400	30650	30650	30650	30650	0
94	20241224	194300	3949905400	30650	30650	30650	30650	0
95	20241224	194200	3949905400	30650	30650	30650	30650	0
96	20241224	194100	3949905400	30650	30650	30650	30650	0
97	20241224	194000	3949905400	30650	30650	30650	30650	0
98	20241224	193900	3949905400	30650	30650	30650	30650	0
99	20241224	193800	3949905400	30650	30650	30650	30650	0
100	20241224	193700	3949905400	30650	30650	30650	30650	0
101	20241224	193600	3949905400	30650	30650	30650	30650	0
102	20241224	193500	3949905400	30650	30650	30650	30650	0
103	20241224	193400	3949905400	30650	30650	30650	30650	0
104	20241224	193300	3949905400	30650	30650	30650	30650	0
105	20241224	193200	3949905400	30650	30650	30650	30650	0
106	20241224	193100	3949905400	30650	30650	30650	30650	0
107	20241224	193000	3949905400	30650	30650	30650	30650	0
108	20241224	192900	3949905400	30650	30650	30650	30650	0
109	20241224	192800	3949905400	30650	30650	30650	30650	0
110	20241224	192700	3949905400	30650	30650	30650	30650	0
111	20241224	192600	3949905400	30650	30650	30650	30650	0
112	20241224	192500	3949905400	30650	30650	30650	30650	0
113	20241224	192400	3949905400	30650	30650	30650	30650	0
114	20241224	192300	3949905400	30650	30650	30650	30650	0
115	20241224	192200	3949905400	30650	30650	30650	30650	0
116	20241224	192100	3949905400	30650	30650	30650	30650	0
117	20241224	192000	3949905400	30650	30650	30650	30650	0
118	20241224	191900	3949905400	30650	30650	30650	30650	0
119	20241224	191800	3949905400	30650	30650	30650	30650	0
120	20241224	191700	3949905400	30650	30650	30650	30650	0
121	20241224	191600	3949905400	30650	30650	30650	30650	0
122	20241224	191500	3949905400	30650	30650	30650	30650	2266
123	20241224	191400	3949905400	30650	30650	30650	30650	0
124	20241224	191300	3949905400	30650	30650	30650	30650	0
125	20241224	191200	3949905400	30650	30650	30650	30650	0
126	20241224	191100	3949905400	30650	30650	30650	30650	0
127	20241224	191000	3949905400	30650	30650	30650	30650	0
128	20241224	190900	3949905400	30650	30650	30650	30650	0
129	20241224	190800	3949905400	30650	30650	30650	30650	0
130	20241224	190700	3949905400	30650	30650	30650	30650	0
131	20241224	190600	3949905400	30650	30650	30650	30650	0
132	20241224	190500	3949905400	30650	30650	30650	30650	0
133	20241224	190400	3949905400	30650	30650	30650	30650	0
134	20241224	190300	3949905400	30650	30650	30650	30650	0
135	20241224	190200	3949905400	30650	30650	30650	30650	0
136	20241224	190100	3949905400	30650	30650	30650	30650	0
137	20241224	190000	3949905400	30650	30650	30650	30650	0
138	20241224	185900	3949905400	30650	30650	30650	30650	0
139	20241224	185800	3949905400	30650	30650	30650	30650	0
140	20241224	185700	3949905400	30650	30650	30650	30650	0
141	20241224	185600	3949905400	30650	30650	30650	30650	0
142	20241224	185500	3949905400	30650	30650	30650	30650	0
143	20241224	185400	3949905400	30650	30650	30650	30650	0
144	20241224	185300	3949905400	30650	30650	30650	30650	0
145	20241224	185200	3949905400	30650	30650	30650	30650	0
146	20241224	185100	3949905400	30650	30650	30650	30650	0
147	20241224	185000	3949905400	30650	30650	30650	30650	0
148	20241224	184900	3949905400	30650	30650	30650	30650	0
149	20241224	184800	3949905400	30650	30650	30650	30650	0
150	20241224	184700	3949905400	30650	30650	30650	30650	0
151	20241224	184600	3949905400	30650	30650	30650	30650	0
152	20241224	184500	3949905400	30650	30650	30650	30650	2266
153	20241224	184400	3949905400	30650	30650	30650	30650	0
154	20241224	184300	3949905400	30650	30650	30650	30650	0
155	20241224	184200	3949905400	30650	30650	30650	30650	0
156	20241224	184100	3949905400	30650	30650	30650	30650	0
157	20241224	184000	3949905400	30650	30650	30650	30650	0
158	20241224	183900	3949905400	30650	30650	30650	30650	0
159	20241224	183800	3949905400	30650	30650	30650	30650	0
160	20241224	183700	3949905400	30650	30650	30650	30650	0
161	20241224	183600	3949905400	30650	30650	30650	30650	0
162	20241224	183500	3949905400	30650	30650	30650	30650	0
163	20241224	183400	3949905400	30650	30650	30650	30650	0
164	20241224	183300	3949905400	30650	30650	30650	30650	0
165	20241224	183200	3949905400	30650	30650	30650	30650	0
166	20241224	183100	3949905400	30650	30650	30650	30650	0
167	20241224	183000	3949905400	30650	30650	30650	30650	0
168	20241224	182900	3949905400	30650	30650	30650	30650	0
169	20241224	182800	3949905400	30650	30650	30650	30650	0
170	20241224	182700	3949905400	30650	30650	30650	30650	0
171	20241224	182600	3949905400	30650	30650	30650	30650	0
172	20241224	182500	3949905400	30650	30650	30650	30650	0
173	20241224	182400	3949905400	30650	30650	30650	30650	0
174	20241224	182300	3949905400	30650	30650	30650	30650	0
175	20241224	182200	3949905400	30650	30650	30650	30650	0
176	20241224	182100	3949905400	30650	30650	30650	30650	0
177	20241224	182000	3949905400	30650	30650	30650	30650	0
178	20241224	181900	3949905400	30650	30650	30650	30650	0
179	20241224	181800	3949905400	30650	30650	30650	30650	0
180	20241224	181700	3949905400	30650	30650	30650	30650	0
181	20241224	181600	3949905400	30650	30650	30650	30650	0
182	20241224	181500	3949905400	30650	30650	30650	30650	2266
183	20241224	181400	3949905400	30650	30650	30650	30650	0
184	20241224	181300	3949905400	30650	30650	30650	30650	0
185	20241224	181200	3949905400	30650	30650	30650	30650	0
186	20241224	181100	3949905400	30650	30650	30650	30650	0
187	20241224	181000	3949905400	30650	30650	30650	30650	0
188	20241224	180900	3949905400	30650	30650	30650	30650	0
189	20241224	180800	3949905400	30650	30650	30650	30650	0
190	20241224	180700	3949905400	30650	30650	30650	30650	0
191	20241224	180600	3949905400	30650	30650	30650	30650	0
192	20241224	180500	3949905400	30650	30650	30650	30650	0
193	20241224	180400	3949905400	30650	30650	30650	30650	0
194	20241224	180300	3949905400	30650	30650	30650	30650	0
195	20241224	180200	3949905400	30650	30650	30650	30650	0
196	20241224	180100	3949905400	30650	30650	30650	30650	0
197	20241224	180000	3949905400	30650	30650	30650	30650	0
198	20241224	175900	3949905400	30650	30650	30650	30650	0
199	20241224	175800	3949905400	30650	30650	30650	30650	0
200	20241224	175700	3949905400	30650	30650	30650	30650	0
201	20241224	175600	3949905400	30650	30650	30650	30650	0
202	20241224	175500	3949905400	30650	30650	30650	30650	0
203	20241224	175400	3949905400	30650	30650	30650	30650	0
204	20241224	175300	3949905400	30650	30650	30650	30650	0
205	20241224	175200	3949905400	30650	30650	30650	30650	0
206	20241224	175100	3949905400	30650	30650	30650	30650	0
207	20241224	175000	3949905400	30650	30650	30650	30650	0
208	20241224	174900	3949905400	30650	30650	30650	30650	0
209	20241224	174800	3949905400	30650	30650	30650	30650	0
210	20241224	174700	3949905400	30650	30650	30650	30650	0
211	20241224	174600	3949905400	30650	30650	30650	30650	0
212	20241224	174500	3949905400	30650	30650	30650	30650	2266
213	20241224	174400	3949905400	30650	30650	30650	30650	0
214	20241224	174300	3949905400	30650	30650	30650	30650	0
215	20241224	174200	3949905400	30650	30650	30650	30650	0
216	20241224	174100	3949905400	30650	30650	30650	30650	0
217	20241224	174000	3949905400	30650	30650	30650	30650	0
218	20241224	173900	3949905400	30650	30650	30650	30650	0
219	20241224	173800	3949905400	30650	30650	30650	30650	0
220	20241224	173700	3949905400	30650	30650	30650	30650	0
221	20241224	173600	3949905400	30650	30650	30650	30650	0
222	20241224	173500	3949905400	30650	30650	30650	30650	0
223	20241224	173400	3949905400	30650	30650	30650	30650	0
224	20241224	173300	3949905400	30650	30650	30650	30650	0
225	20241224	173200	3949905400	30650	30650	30650	30650	0
226	20241224	173100	3949905400	30650	30650	30650	30650	0
227	20241224	173000	3949905400	30650	30650	30650	30650	0
228	20241224	172900	3949905400	30650	30650	30650	30650	0
229	20241224	172800	3949905400	30650	30650	30650	30650	0
230	20241224	172700	3949905400	30650	30650	30650	30650	0
231	20241224	172600	3949905400	30650	30650	30650	30650	0
232	20241224	172500	3949905400	30650	30650	30650	30650	0
233	20241224	172400	3949905400	30650	30650	30650	30650	0
234	20241224	172300	3949905400	30650	30650	30650	30650	0
235	20241224	172200	3949905400	30650	30650	30650	30650	0
236	20241224	172100	3949905400	30650	30650	30650	30650	0
237	20241224	172000	3949905400	30650	30650	30650	30650	0
238	20241224	171900	3949905400	30650	30650	30650	30650	0
239	20241224	171800	3949905400	30650	30650	30650	30650	0
240	20241224	171700	3949905400	30650	30650	30650	30650	0
241	20241224	171600	3949905400	30650	30650	30650	30650	0
242	20241224	171500	3949905400	30650	30650	30650	30650	2266
243	20241224	171400	3949905400	30650	30650	30650	30650	0
244	20241224	171300	3949905400	30650	30650	30650	30650	0
245	20241224	171200	3949905400	30650	30650	30650	30650	0
246	20241224	171100	3949905400	30650	30650	30650	30650	0
247	20241224	171000	3949905400	30650	30650	30650	30650	0
248	20241224	170900	3949905400	30650	30650	30650	30650	0
249	20241224	170800	3949905400	30650	30650	30650	30650	0
250	20241224	170700	3949905400	30650	30650	30650	30650	0
251	20241224	170600	3949905400	30650	30650	30650	30650	0
252	20241224	170500	3949905400	30650	30650	30650	30650	0
253	20241224	170400	3949905400	30650	30650	30650	30650	0
254	20241224	170300	3949905400	30650	30650	30650	30650	0
255	20241224	170200	3949905400	30650	30650	30650	30650	0
256	20241224	170100	3949905400	30650	30650	30650	30650	0
257	20241224	170000	3949905400	30650	30650	30650	30650	0
258	20241224	165900	3949905400	30650	30650	30650	30650	0
259	20241224	165800	3949905400	30650	30650	30650	30650	0
260	20241224	165700	3949905400	30650	30650	30650	30650	0
261	20241224	165600	3949905400	30650	30650	30650	30650	0
262	20241224	165500	3949905400	30650	30650	30650	30650	0
263	20241224	165400	3949905400	30650	30650	30650	30650	0
264	20241224	165300	3949905400	30650	30650	30650	30650	0
265	20241224	165200	3949905400	30650	30650	30650	30650	0
266	20241224	165100	3949905400	30650	30650	30650	30650	0
267	20241224	165000	3949905400	30650	30650	30650	30650	0
268	20241224	164900	3949905400	30650	30650	30650	30650	0
269	20241224	164800	3949905400	30650	30650	30650	30650	0
270	20241224	164700	3949905400	30650	30650	30650	30650	0
271	20241224	164600	3949905400	30650	30650	30650	30650	0
272	20241224	164500	3949905400	30650	30650	30650	30650	2266
273	20241224	164400	3949905400	30650	30650	30650	30650	0
274	20241224	164300	3949905400	30650	30650	30650	30650	0
275	20241224	164200	3949905400	30650	30650	30650	30650	0
276	20241224	164100	3949905400	30650	30650	30650	30650	0
277	20241224	164000	3949905400	30650	30650	30650	30650	0
278	20241224	163900	3949905400	30650	30650	30650	30650	0
279	20241224	163800	3949905400	30650	30650	30650	30650	0
280	20241224	163700	3949905400	30650	30650	30650	30650	0
281	20241224	163600	3949905400	30650	30650	30650	30650	0
282	20241224	163500	3949905400	30650	30650	30650	30650	0
283	20241224	163400	3949905400	30650	30650	30650	30650	0
284	20241224	163300	3949905400	30650	30650	30650	30650	0
285	20241224	163200	3949905400	30650	30650	30650	30650	0
286	20241224	163100	3949905400	30650	30650	30650	30650	0
287	20241224	163000	3949905400	30650	30650	30650	30650	0
288	20241224	162900	3949905400	30650	30650	30650	30650	0
289	20241224	162800	3949905400	30650	30650	30650	30650	0
290	20241224	162700	3949905400	30650	30650	30650	30650	0
291	20241224	162600	3949905400	30650	30650	30650	30650	0
292	20241224	162500	3949905400	30650	30650	30650	30650	0
293	20241224	162400	3949905400	30650	30650	30650	30650	0
294	20241224	162300	3949905400	30650	30650	30650	30650	0
295	20241224	162200	3949905400	30650	30650	30650	30650	0
296	20241224	162100	3949905400	30650	30650	30650	30650	0
297	20241224	162000	3949905400	30650	30650	30650	30650	0
298	20241224	161900	3949905400	30650	30650	30650	30650	0
299	20241224	161800	3949905400	30650	30650	30650	30650	0
300	20241224	161700	3949905400	30650	30650	30650	30650	0
301	20241224	161600	3949905400	30650	30650	30650	30650	0
302	20241224	161500	3949905400	30650	30650	30650	30650	2266
303	20241224	161400	3949905400	30650	30650	30650	30650	0
304	20241224	161300	3949905400	30650	30650	30650	30650	0
305	20241224	161200	3949905400	30650	30650	30650	30650	0
306	20241224	161100	3949905400	30650	30650	30650	30650	0
307	20241224	161000	3949905400	30650	30650	30650	30650	0
308	20241224	160900	3949905400	30650	30650	30650	30650	0
309	20241224	160800	3949905400	30650	30650	30650	30650	0
310	20241224	160700	3949905400	30650	30650	30650	30650	0
311	20241224	160600	3949905400	30650	30650	30650	30650	0
312	20241224	160500	3949905400	30650	30650	30650	30650	0
313	20241224	160400	3949905400	30650	30650	30650	30650	0
314	20241224	160300	3949905400	30650	30650	30650	30650	0
315	20241224	160200	3949905400	30650	30650	30650	30650	0
316	20241224	160100	3949905400	30650	30650	30650	30650	0
317	20241224	160000	3949905400	30650	30650	30650	30650	0
318	20241224	155900	3949905400	30650	30650	30650	30650	0
319	20241224	155800	3949905400	30650	30650	30650	30650	0
320	20241224	155700	3949905400	30650	30650	30650	30650	0
321	20241224	155600	3949905400	30650	30650	30650	30650	0
322	20241224	155500	3949905400	30650	30650	30650	30650	0
323	20241224	155400	3949905400	30650	30650	30650	30650	0
324	20241224	155300	3949905400	30650	30650	30650	30650	0
325	20241224	155200	3949905400	30650	30650	30650	30650	0
326	20241224	155100	3949905400	30650	30650	30650	30650	0
327	20241224	155000	3949905400	30650	30650	30650	30650	0
328	20241224	154900	3949905400	30650	30650	30650	30650	0
329	20241224	154800	3949905400	30650	30650	30650	30650	0
330	20241224	154700	3949905400	30650	30650	30650	30650	0
331	20241224	154600	3949905400	30650	30650	30650	30650	0
332	20241224	154500	3949905400	30650	30650	30650	30650	2266
333	20241224	154400	3949905400	30650	30650	30650	30650	0
334	20241224	154300	3949905400	30650	30650	30650	30650	0
335	20241224	154200	3949905400	30650	30650	30650	30650	0
336	20241224	154100	3949905400	30650	30650	30650	30650	0
337	20241224	154000	3949905400	30650	30650	30650	30650	0
338	20241224	153900	3949905400	30650	30650	30650	30650	0
339	20241224	153800	3949905400	30650	30650	30650	30650	0
340	20241224	153700	3949905400	30650	30650	30650	30650	0
341	20241224	153600	3949905400	30650	30650	30650	30650	0
342	20241224	153500	3949905400	30650	30650	30650	30650	0
343	20241224	153400	3949905400	30650	30650	30650	30650	0
344	20241224	153300	3949905400	30650	30650	30650	30650	0
345	20241224	153200	3949905400	30650	30650	30650	30650	0
346	20241224	153100	3949905400	30650	30650	30650	30650	0
347	20241224	153000	3949905400	30650	30650	30650	30650	2266
348	20241224	152900	3880452500	30650	30650	30650	30650	0
349	20241224	152800	3880452500	30650	30650	30650	30650	0
350	20241224	152700	3880452500	30650	30650	30650	30650	0
351	20241224	152600	3880452500	30650	30650	30650	30650	0
352	20241224	152500	3880452500	30650	30650	30650	30650	0
353	20241224	152400	3880452500	30650	30650	30650	30650	0
354	20241224	152300	3880452500	30650	30650	30650	30650	0
355	20241224	152200	3880452500	30650	30650	30650	30650	0
356	20241224	152100	3880452500	30650	30650	30650	30650	0
357	20241224	152000	3880452500	30650	30650	30650	30650	0
358	20241224	151900	3880452500	30650	30600	30700	30600	621
359	20241224	151800	3861417600	30650	30550	30650	30500	473
360	20241224	151700	3846965350	30550	30550	30550	30500	451
361	20241224	151600	3833198600	30550	30550	30600	30500	1166
362	20241224	151500	3797598700	30500	30550	30550	30500	516
363	20241224	151400	3781850200	30550	30600	30600	30500	3483
364	20241224	151300	3675475100	30550	30600	30600	30500	1997
365	20241224	151200	3614451800	30600	30600	30650	30600	412
366	20241224	151100	3601839700	30600	30600	30650	30600	288
367	20241224	151000	3593026800	30600	30650	30650	30600	1041
368	20241224	150900	3561161400	30650	30700	30700	30650	1359
369	20241224	150800	3519494250	30650	30650	30700	30600	1229
370	20241224	150700	3481835900	30650	30700	30700	30650	604
371	20241224	150600	3463297550	30700	30950	30950	30700	1530
372	20241224	150500	3416214150	30950	30950	30950	30850	753
373	20241224	150400	3392964150	30900	30900	30900	30900	163
374	20241224	150300	3387927450	30900	31000	31000	30900	265
375	20241224	150200	3379728050	31000	31000	31000	30850	283
376	20241224	150100	3370964150	30900	31000	31000	30900	1269
377	20241224	150000	3331750750	31000	31000	31000	30850	379
378	20241224	145900	3320017750	31000	30900	31000	30850	1227
379	20241224	145800	3282096500	30900	31100	31100	30900	1267
380	20241224	145700	3242822100	31050	31050	31050	31050	193
381	20241224	145600	3236829450	31000	31100	31100	31000	1327
382	20241224	145500	3195675100	31100	31100	31100	31100	104
383	20241224	145400	3192440700	31100	31100	31100	31050	444
384	20241224	145300	3178638300	31100	31100	31100	31100	267
385	20241224	145200	3170334600	31100	31100	31100	31100	48
386	20241224	145100	3168841800	31100	31100	31100	31100	225
387	20241224	145000	3161844300	31100	31100	31100	31050	465
388	20241224	144900	3147384000	31100	31050	31100	31050	68
389	20241224	144800	3145272250	31100	31100	31100	31000	447
390	20241224	144700	3131379250	31000	31000	31000	31000	56
391	20241224	144600	3129643250	31100	31000	31100	31000	433
392	20241224	144500	3116187350	31100	31000	31100	31000	53
393	20241224	144400	3114541750	31000	31000	31000	31000	139
394	20241224	144300	3110232750	31000	31050	31050	31000	1012
395	20241224	144200	3078812200	31050	31100	31150	31050	702
396	20241224	144100	3056984750	31100	31100	31100	31100	38
397	20241224	144000	3055802950	31100	31100	31100	31100	87
398	20241224	143900	3053097250	31100	31100	31100	31100	190
399	20241224	143800	3047188250	31150	31100	31150	31100	40
400	20241224	143700	3045943750	31150	31150	31150	31150	43
401	20241224	143600	3044604300	31150	31150	31150	31150	45
402	20241224	143500	3043202550	31100	31100	31100	31100	80
403	20241224	143400	3040714550	31100	31100	31100	31100	30
404	20241224	143300	3039781550	31100	31150	31200	31100	234
405	20241224	143200	3032498000	31150	31100	31150	31100	353
406	20241224	143100	3021511100	31100	31100	31150	31100	147
407	20241224	143000	3016938900	31100	31200	31200	31100	289
408	20241224	142900	3007945850	31200	31200	31200	31200	2
409	20241224	142800	3007883450	31200	31200	31200	31200	21
410	20241224	142700	3007228250	31200	31200	31200	31200	31
411	20241224	142600	3006261050	31200	31200	31200	31200	10
412	20241224	142500	3005949050	31200	31250	31250	31200	30
413	20241224	142400	3005012550	31200	31200	31200	31200	17
414	20241224	142300	3004482150	31200	31200	31200	31200	37
415	20241224	142200	3003327750	31100	31100	31100	31100	2619
416	20241224	142100	2921876850	31050	31100	31100	31050	20
417	20241224	142000	2921255100	31100	31100	31100	31100	45
418	20241224	141900	2919855600	31100	31100	31100	31100	10
419	20241224	141800	2919544600	31100	31050	31100	31050	243
420	20241224	141700	2911997900	31000	31150	31150	31000	2458
421	20241224	141600	2835501050	31150	31150	31150	31150	0
422	20241224	141500	2835501050	31150	31150	31150	31150	50
423	20241224	141400	2833943550	31200	31200	31200	31200	246
424	20241224	141300	2826268350	31200	31200	31200	31200	16
425	20241224	141200	2825769150	31250	31250	31250	31250	48
426	20241224	141100	2824269150	31250	31300	31300	31250	339
427	20241224	141000	2813659050	31300	31300	31350	31300	24
428	20241224	140900	2812907800	31350	31300	31350	31300	33
429	20241224	140800	2811873400	31300	31300	31300	31300	3
430	20241224	140700	2811779500	31300	31300	31300	31300	102
431	20241224	140600	2808586900	31300	31250	31300	31250	2
432	20241224	140500	2808524350	31250	31250	31250	31250	159
433	20241224	140400	2803555600	31250	31350	31350	31250	52
434	20241224	140300	2801930500	31300	31300	31300	31300	31
435	20241224	140200	2800960200	31300	31300	31300	31300	267
436	20241224	140100	2792603100	31300	31250	31300	31250	122
437	20241224	140000	2788784600	31300	31300	31300	31300	213
438	20241224	135900	2782117700	31350	31350	31350	31300	10
439	20241224	135800	2781804400	31350	31300	31350	31300	120
440	20241224	135700	2778048350	31350	31300	31350	31300	226
441	20241224	135600	2770972450	31300	31300	31300	31300	1
442	20241224	135500	2770941150	31300	31300	31300	31300	61
443	20241224	135400	2769031850	31300	31300	31350	31300	76
444	20241224	135300	2766653000	31300	31300	31300	31300	32
445	20241224	135200	2765651400	31300	31300	31300	31300	79
446	20241224	135100	2763178700	31350	31300	31350	31300	10
447	20241224	135000	2762865550	31300	31350	31350	31300	296
448	20241224	134900	2753598350	31350	31350	31350	31350	33
449	20241224	134800	2752563800	31350	31350	31350	31300	253
450	20241224	134700	2744640200	31350	31300	31350	31300	120
451	20241224	134600	2740878350	31300	31300	31300	31300	92
452	20241224	134500	2737998750	31350	31300	31350	31300	60
453	20241224	134400	2736118650	31250	31250	31250	31250	34
454	20241224	134300	2735056150	31200	31250	31250	31200	204
455	20241224	134200	2728682300	31250	31300	31300	31250	124
456	20241224	134100	2724805400	31250	31150	31250	31100	1242
457	20241224	134000	2686105600	31150	31150	31150	31150	851
458	20241224	133900	2659596950	31150	31150	31150	31150	429
459	20241224	133800	2646233600	31150	31100	31150	31100	199
460	20241224	133700	2640037800	31050	31000	31050	31000	145
461	20241224	133600	2635535600	31000	31000	31000	31000	21
462	20241224	133500	2634884600	31050	31000	31050	31000	264
463	20241224	133400	2626697400	31050	31050	31050	31050	4
464	20241224	133300	2626573200	31050	31050	31150	31050	192
465	20241224	133200	2620601900	31000	30950	31000	30950	795
466	20241224	133100	2595962900	30950	30950	30950	30950	198
467	20241224	133000	2589834800	30950	31000	31000	30950	641
468	20241224	132900	2569975750	31050	31050	31050	31050	10
469	20241224	132800	2569665250	31100	31100	31100	31100	2
470	20241224	132700	2569603050	31050	31100	31100	31050	334
471	20241224	132600	2559231350	31100	31100	31100	31100	14
472	20241224	132500	2558795950	31100	31150	31150	31100	376
473	20241224	132400	2547096800	31150	31250	31250	31150	87
474	20241224	132300	2544385650	31200	31200	31200	31200	303
475	20241224	132200	2534932050	31250	31200	31250	31200	35
476	20241224	132100	2533839300	31250	31150	31250	31100	2109
477	20241224	132000	2468053400	31200	31150	31200	31150	227
478	20241224	131900	2460978550	31150	31100	31150	31100	558
479	20241224	131800	2443597350	31100	31100	31100	31100	40
480	20241224	131700	2442353350	31100	31100	31100	31100	349
481	20241224	131600	2431499450	31050	31100	31100	31050	75
482	20241224	131500	2429169600	31100	31050	31100	31050	41
483	20241224	131400	2427895700	31050	31050	31050	31050	50
484	20241224	131300	2426343200	31050	31050	31050	31050	8
485	20241224	131200	2426094800	31000	31100	31100	31000	509
486	20241224	131100	2410302100	31100	31000	31100	31000	293
487	20241224	131000	2401211150	30950	30950	30950	30950	107
488	20241224	130900	2397899500	30900	30900	30900	30900	21
489	20241224	130800	2397250600	30900	30900	30900	30900	1
490	20241224	130700	2397219700	30850	30850	30850	30850	60
491	20241224	130600	2395368700	30850	30850	30850	30850	0
492	20241224	130500	2395368700	30850	30850	30900	30800	64
493	20241224	130400	2393393450	30900	30900	30900	30800	696
494	20241224	130300	2371925550	30950	30950	30950	30950	149
495	20241224	130200	2367314000	30900	30900	30900	30900	159
496	20241224	130100	2362400900	30950	30950	30950	30950	98
497	20241224	130000	2359367800	30950	30900	30950	30900	35
498	20241224	125900	2358285300	30900	30900	30900	30900	48
499	20241224	125800	2356802100	30900	30950	30950	30900	33
500	20241224	125700	2355781900	30950	30850	30950	30850	62
501	20241224	125600	2353864700	30850	30850	30850	30850	110
502	20241224	125500	2350471200	30850	30850	30850	30850	0
503	20241224	125400	2350471200	30850	30850	30850	30800	71
504	20241224	125300	2348282350	30850	30800	30850	30800	310
505	20241224	125200	2338727950	30950	30850	30950	30800	233
506	20241224	125100	2331540600	30850	30850	30900	30800	53
507	20241224	125000	2329906700	30850	30850	30950	30750	342
508	20241224	124900	2319373650	30850	30950	31000	30850	195
509	20241224	124800	2313344900	30900	30900	31000	30850	1211
510	20241224	124700	2275879400	30850	30750	30900	30750	471
511	20241224	124600	2261365850	30750	30600	30900	30600	592
512	20241224	124500	2243155100	30550	30550	30600	30550	24
513	20241224	124400	2242420800	30550	30600	30600	30550	591
514	20241224	124300	2224345600	30600	30600	30600	30600	0
515	20241224	124200	2224345600	30600	30650	30650	30600	599
516	20241224	124100	2206002000	30650	30700	30700	30650	12
517	20241224	124000	2205634150	30700	30650	30700	30650	11
518	20241224	123900	2205296500	30700	30700	30700	30700	0
519	20241224	123800	2205296500	30700	30750	30750	30700	54
520	20241224	123700	2203638450	30750	30750	30750	30750	85
521	20241224	123600	2201024700	30700	30700	30700	30700	33
522	20241224	123500	2200011600	30650	30750	30750	30650	898
523	20241224	123400	2172451350	30750	30700	30750	30700	8
524	20241224	123300	2172205700	30800	30800	30800	30800	142
525	20241224	123200	2167832100	30800	30850	30850	30800	4
526	20241224	123100	2167708850	30800	30800	30800	30800	18
527	20241224	123000	2167154450	30750	30750	30750	30750	4
528	20241224	122900	2167031450	30750	30750	30750	30750	1
529	20241224	122800	2167000700	30700	30700	30700	30700	59
530	20241224	122700	2165189400	30700	30700	30700	30700	0
531	20241224	122600	2165189400	30700	30700	30700	30700	243
532	20241224	122500	2157729300	30700	30750	30750	30700	222
533	20241224	122400	2150905300	30800	30800	30800	30800	16
534	20241224	122300	2150412500	30800	30800	30800	30800	0
535	20241224	122200	2150412500	30800	30800	30800	30800	0
536	20241224	122100	2150412500	30800	30800	30800	30800	20
537	20241224	122000	2149796500	30800	30750	30800	30700	156
538	20241224	121900	2144998600	30750	30800	30800	30750	51
539	20241224	121800	2143429350	30750	30750	30750	30750	61
540	20241224	121700	2141553600	30750	30750	30750	30750	0
541	20241224	121600	2141553600	30750	30800	30800	30750	11
542	20241224	121500	2141215300	30750	30750	30750	30750	21
543	20241224	121400	2140569550	30850	30850	30850	30850	50
544	20241224	121300	2139027050	30900	30900	30900	30900	20
545	20241224	121200	2138409050	30900	30700	30900	30700	46
546	20241224	121100	2136990850	30700	30750	30900	30700	272
547	20241224	121000	2128614950	30700	30700	30700	30700	113
548	20241224	120900	2125145850	30750	30750	30750	30750	4
549	20241224	120800	2125022850	30750	30750	30750	30750	13
550	20241224	120700	2124623100	30750	30700	30750	30700	114
551	20241224	120600	2121118150	30750	30750	30750	30750	57
552	20241224	120500	2119365400	30750	30700	30750	30700	52
553	20241224	120400	2117767450	30700	30750	30750	30700	13
554	20241224	120300	2117368300	30700	30700	30700	30700	70
555	20241224	120200	2115219300	30750	30750	30750	30750	2
556	20241224	120100	2115157800	30750	30750	30750	30750	2
557	20241224	120000	2115096300	30750	30700	30750	30700	13
558	20241224	115900	2114696900	30700	30700	30700	30700	0
559	20241224	115800	2114696900	30700	30700	30700	30700	0
560	20241224	115700	2114696900	30700	30700	30700	30700	3
561	20241224	115600	2114604800	30700	30650	30700	30650	27
562	20241224	115500	2113776900	30700	30650	30700	30650	79
563	20241224	115400	2111351700	30700	30650	30700	30650	136
564	20241224	115300	2107179100	30650	30650	30650	30650	50
565	20241224	115200	2105646600	30650	30650	30650	30650	20
566	20241224	115100	2105033600	30650	30650	30650	30650	63
567	20241224	115000	2103102650	30700	30700	30700	30700	3
568	20241224	114900	2103010550	30700	30700	30700	30700	30
569	20241224	114800	2102089550	30650	30700	30700	30650	178
570	20241224	114700	2096625300	30700	30700	30750	30700	40
571	20241224	114600	2095397100	30700	30700	30700	30700	0
572	20241224	114500	2095397100	30700	30700	30700	30700	34
573	20241224	114400	2094353300	30700	30750	30750	30700	117
574	20241224	114300	2090758500	30750	30750	30750	30750	0
575	20241224	114200	2090758500	30750	30750	30750	30750	55
576	20241224	114100	2089067250	30750	30750	30750	30750	0
577	20241224	114000	2089067250	30750	30850	30850	30700	815
578	20241224	113900	2063998550	30850	30850	30850	30850	92
579	20241224	113800	2061160350	30850	30850	30850	30850	0
580	20241224	113700	2061160350	30850	30900	30900	30850	51
581	20241224	113600	2059585300	30900	30900	30900	30900	0
582	20241224	113500	2059585300	30900	30900	30900	30900	35
583	20241224	113400	2058503800	30900	30900	30900	30900	30
584	20241224	113300	2057576800	30850	30850	30850	30850	20
585	20241224	113200	2056959800	30850	30900	30900	30850	16
586	20241224	113100	2056465900	30850	30900	30900	30850	20
587	20241224	113000	2055848400	30900	30850	30900	30850	263
588	20241224	112900	2047734200	30950	30950	30950	30850	92
589	20241224	112800	2044890400	30950	30850	30950	30800	299
590	20241224	112700	2035646950	30850	30900	30900	30850	613
591	20241224	112600	2016710950	30900	30850	30900	30850	142
592	20241224	112500	2012329150	30800	30800	30800	30800	80
593	20241224	112400	2009865150	30800	30800	30800	30800	2
594	20241224	112300	2009803550	30800	30700	30800	30700	406
595	20241224	112200	1997338850	30650	30700	30700	30650	196
596	20241224	112100	1991327650	30700	30700	30700	30700	1
597	20241224	112000	1991296950	30700	30650	30700	30650	11
598	20241224	111900	1990959300	30650	30650	30650	30650	38
599	20241224	111800	1989794600	30650	30700	30700	30650	20
600	20241224	111700	1989181100	30700	30700	30700	30700	2
601	20241224	111600	1989119700	30700	30650	30700	30650	25
602	20241224	111500	1988352300	30700	30750	30750	30600	2065
603	20241224	111400	1924953200	30800	30650	30800	30650	82
604	20241224	111300	1922438350	30650	30650	30650	30650	19
605	20241224	111200	1921856000	30650	30700	30700	30650	8
606	20241224	111100	1921610550	30700	30700	30700	30700	15
607	20241224	111000	1921150050	30700	30750	30750	30700	1117
608	20241224	110900	1886802900	30750	30750	30750	30750	116
609	20241224	110800	1883235900	30800	30800	30800	30800	9
610	20241224	110700	1882958700	30800	30750	30800	30750	63
611	20241224	110600	1881021200	30750	30750	30750	30750	21
612	20241224	110500	1880375450	30700	30750	30750	30700	8
613	20241224	110400	1880129700	30650	30650	30650	30650	38
614	20241224	110300	1878965000	30650	30650	30650	30650	0
615	20241224	110200	1878965000	30650	30700	30700	30650	52
616	20241224	110100	1877368700	30700	30700	30700	30700	15
617	20241224	110000	1876908200	30750	30700	30750	30700	152
618	20241224	105900	1872239300	30600	30600	30600	30600	41
619	20241224	105800	1870984700	30600	30600	30650	30600	277
620	20241224	105700	1862504450	30600	30600	30600	30600	21
621	20241224	105600	1861861850	30650	30750	30750	30650	82
622	20241224	105500	1859344700	30750	30750	30750	30750	441
623	20241224	105400	1845783950	30800	30800	30800	30800	64
624	20241224	105300	1843812750	30750	30750	30750	30750	0
625	20241224	105200	1843812750	30750	30750	30750	30750	15
626	20241224	105100	1843351500	30750	30800	30800	30750	2
627	20241224	105000	1843289950	30750	30800	30800	30750	323
628	20241224	104900	1833356700	30800	30850	30850	30800	192
629	20241224	104800	1827435500	30850	30850	30850	30850	195
630	20241224	104700	1821419750	30800	30800	30800	30800	0
631	20241224	104600	1821419750	30800	30800	30850	30800	17
632	20241224	104500	1820895450	30850	30800	30850	30750	18
633	20241224	104400	1820341300	30800	30700	30800	30700	167
634	20241224	104300	1815208800	30750	30800	30800	30750	14
635	20241224	104200	1814778250	30800	30800	30800	30750	242
636	20241224	104100	1807327150	30850	30900	30900	30800	153
637	20241224	104000	1802606300	30900	30900	30900	30900	72
638	20241224	103900	1800381500	30850	30850	30850	30850	319
639	20241224	103800	1790540350	30850	30800	30850	30750	73
640	20241224	103700	1788293800	30850	30850	30850	30750	313
641	20241224	103600	1778641450	30800	30800	30800	30800	95
642	20241224	103500	1775715450	30750	30700	30750	30700	58
643	20241224	103400	1773932050	30700	30700	30800	30700	63
644	20241224	103300	1771997850	30650	30650	30650	30500	737
645	20241224	103200	1749462100	30650	30600	30800	30600	114
646	20241224	103100	1745972050	30550	30550	30550	30550	230
647	20241224	103000	1738945550	30550	30600	30600	30500	14
648	20241224	102900	1738518200	30500	30600	30600	30500	505
649	20241224	102800	1723098300	30600	30700	30700	30550	525
650	20241224	102700	1707046350	30700	30650	30700	30650	376
651	20241224	102600	1695518350	30650	30600	30650	30600	28
652	20241224	102500	1694661150	30600	30600	30600	30600	10
653	20241224	102400	1694355150	30650	30550	30650	30550	154
654	20241224	102300	1689640450	30550	30550	30550	30550	71
655	20241224	102200	1687471400	30600	30700	30750	30600	357
656	20241224	102100	1676540750	30700	30650	30700	30650	447
657	20241224	102000	1662822400	30700	30700	30700	30700	11
658	20241224	101900	1662484700	30650	30650	30650	30650	251
659	20241224	101800	1654791550	30650	30600	30650	30600	44
660	20241224	101700	1653444750	30650	30650	30650	30600	80
661	20241224	101600	1650995950	30700	30650	30700	30650	242
662	20241224	101500	1643578450	30650	30650	30650	30650	243
663	20241224	101400	1636130500	30650	30650	30650	30650	144
664	20241224	101300	1631716900	30650	30600	30650	30600	98
665	20241224	101200	1628717850	30600	30600	30600	30600	59
666	20241224	101100	1626912450	30600	30500	30600	30500	35
667	20241224	101000	1625843700	30500	30550	30550	30500	534
668	20241224	100900	1609535000	30550	30600	30600	30450	1282
669	20241224	100800	1570428800	30600	30650	30650	30550	97
670	20241224	100700	1567460550	30650	30650	30700	30600	101
671	20241224	100600	1564369300	30650	30600	30650	30600	166
672	20241224	100500	1559286400	30600	30650	30650	30550	1881
673	20241224	100400	1501726650	30700	30700	30700	30700	2
674	20241224	100300	1501665250	30700	30600	30700	30600	242
675	20241224	100200	1494256550	30600	30700	30750	30600	678
676	20241224	100100	1473467300	30750	30850	30850	30750	681
677	20241224	100000	1452489750	30900	30900	30950	30850	558
678	20241224	095900	1435261850	30900	30900	30900	30900	586
679	20241224	095800	1417154450	30900	31000	31000	30900	54
680	20241224	095700	1415481450	31000	30900	31000	30900	134
681	20241224	095600	1411340650	30900	30900	30950	30850	1080
682	20241224	095500	1377971000	30900	31000	31000	30850	698
683	20241224	095400	1356417950	31000	31050	31050	31000	365
684	20241224	095300	1345101000	31050	31050	31050	31050	24
685	20241224	095200	1344355800	31150	31100	31150	30950	4612
686	20241224	095100	1201079900	31100	31150	31200	31100	367
687	20241224	095000	1189646550	31150	31250	31250	31150	443
688	20241224	094900	1175838700	31250	31250	31250	31200	60
689	20241224	094800	1173965650	31250	31250	31250	31250	13
690	20241224	094700	1173559400	31250	31250	31250	31250	141
691	20241224	094600	1169153150	31250	31250	31250	31250	37
692	20241224	094500	1167996900	31250	31250	31250	31250	234
693	20241224	094400	1160684400	31300	31250	31300	31250	264
694	20241224	094300	1152431900	31250	31250	31300	31250	132
695	20241224	094200	1148306850	31250	31350	31350	31250	144
696	20241224	094100	1143803450	31300	31300	31350	31300	201
697	20241224	094000	1137512100	31250	31200	31250	31200	1144
698	20241224	093900	1101802200	31200	31200	31200	31150	465
699	20241224	093800	1087302950	31200	31150	31200	31150	199
700	20241224	093700	1081095250	31150	31200	31200	31150	260
701	20241224	093600	1072993250	31200	31250	31250	31200	373
702	20241224	093500	1061354500	31250	31300	31300	31250	430
703	20241224	093400	1047901650	31300	31300	31300	31300	51
704	20241224	093300	1046305350	31300	31300	31300	31300	110
705	20241224	093200	1042862350	31300	31250	31300	31250	264
706	20241224	093100	1034599650	31200	31350	31350	31150	1532
707	20241224	093000	986725100	31350	31350	31350	31350	142
708	20241224	092900	982273400	31350	31350	31350	31300	258
709	20241224	092800	974196000	31350	31400	31400	31350	515
710	20241224	092700	958039950	31400	31350	31450	31350	1344
711	20241224	092600	915846050	31350	31350	31400	31300	1161
712	20241224	092500	879450550	31350	31300	31400	31300	562
713	20241224	092400	861822450	31300	31300	31300	31300	461
714	20241224	092300	847393150	31250	31350	31400	31150	1278
715	20241224	092200	807397500	31400	31350	31400	31250	2574
716	20241224	092100	726809400	31350	31350	31350	31300	160
717	20241224	092000	721793900	31300	31400	31450	31300	564
718	20241224	091900	704098250	31450	31450	31550	31350	452
719	20241224	091800	689874000	31450	31550	31750	31450	628
720	20241224	091700	670043100	31600	31550	31600	31500	766
721	20241224	091600	645902300	31550	31500	31550	31500	294
722	20241224	091500	636637600	31450	31350	31500	31300	684
723	20241224	091400	615170400	31350	31450	31450	31150	2334
724	20241224	091300	542113200	31400	31600	31650	31400	1760
725	20241224	091200	486541150	31600	31650	31750	31450	1418
726	20241224	091100	441750800	31400	31700	31750	31400	1159
727	20241224	091000	405057900	31700	31350	31700	31300	1058
728	20241224	090900	371664950	31450	31450	31450	31300	1038
729	20241224	090800	339080400	31450	31500	31600	31450	254
730	20241224	090700	331086600	31500	31550	31550	31450	1125
731	20241224	090600	295675500	31600	31600	31600	31550	657
732	20241224	090500	274935000	31600	31650	31650	31550	546
733	20241224	090400	257683900	31700	31500	31800	31500	2433
734	20241224	090300	180689550	31450	31500	31500	31400	970
735	20241224	090200	150156600	31500	31400	31550	31400	683
736	20241224	090100	128655250	31400	31400	31450	31100	1399
737	20241224	090000	84847700	31400	31600	31600	31350	2692