KissMeData/356860/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	211100	30047921050	29800	29800	29800	29800	15863
3	20231226	211000	30047921050	29800	29800	29800	29800	0
4	20231226	210900	30047921050	29800	29800	29800	29800	0
5	20231226	210800	30047921050	29800	29800	29800	29800	0
6	20231226	210700	30047921050	29800	29800	29800	29800	0
7	20231226	210600	30047921050	29800	29800	29800	29800	0
8	20231226	210500	30047921050	29800	29800	29800	29800	0
9	20231226	210400	30047921050	29800	29800	29800	29800	0
10	20231226	210300	30047921050	29800	29800	29800	29800	0
11	20231226	210200	30047921050	29800	29800	29800	29800	0
12	20231226	210100	30047921050	29800	29800	29800	29800	0
13	20231226	210000	30047921050	29800	29800	29800	29800	0
14	20231226	205900	30047921050	29800	29800	29800	29800	0
15	20231226	205800	30047921050	29800	29800	29800	29800	0
16	20231226	205700	30047921050	29800	29800	29800	29800	0
17	20231226	205600	30047921050	29800	29800	29800	29800	0
18	20231226	205500	30047921050	29800	29800	29800	29800	0
19	20231226	205400	30047921050	29800	29800	29800	29800	0
20	20231226	205300	30047921050	29800	29800	29800	29800	0
21	20231226	205200	30047921050	29800	29800	29800	29800	0
22	20231226	205100	30047921050	29800	29800	29800	29800	0
23	20231226	205000	30047921050	29800	29800	29800	29800	0
24	20231226	204900	30047921050	29800	29800	29800	29800	0
25	20231226	204800	30047921050	29800	29800	29800	29800	0
26	20231226	204700	30047921050	29800	29800	29800	29800	0
27	20231226	204600	30047921050	29800	29800	29800	29800	0
28	20231226	204500	30047921050	29800	29800	29800	29800	0
29	20231226	204400	30047921050	29800	29800	29800	29800	0
30	20231226	204300	30047921050	29800	29800	29800	29800	0
31	20231226	204200	30047921050	29800	29800	29800	29800	0
32	20231226	204100	30047921050	29800	29800	29800	29800	15863
33	20231226	204000	30047921050	29800	29800	29800	29800	0
34	20231226	203900	30047921050	29800	29800	29800	29800	0
35	20231226	203800	30047921050	29800	29800	29800	29800	0
36	20231226	203700	30047921050	29800	29800	29800	29800	0
37	20231226	203600	30047921050	29800	29800	29800	29800	0
38	20231226	203500	30047921050	29800	29800	29800	29800	0
39	20231226	203400	30047921050	29800	29800	29800	29800	0
40	20231226	203300	30047921050	29800	29800	29800	29800	0
41	20231226	203200	30047921050	29800	29800	29800	29800	0
42	20231226	203100	30047921050	29800	29800	29800	29800	0
43	20231226	203000	30047921050	29800	29800	29800	29800	0
44	20231226	202900	30047921050	29800	29800	29800	29800	0
45	20231226	202800	30047921050	29800	29800	29800	29800	0
46	20231226	202700	30047921050	29800	29800	29800	29800	0
47	20231226	202600	30047921050	29800	29800	29800	29800	0
48	20231226	202500	30047921050	29800	29800	29800	29800	0
49	20231226	202400	30047921050	29800	29800	29800	29800	0
50	20231226	202300	30047921050	29800	29800	29800	29800	0
51	20231226	202200	30047921050	29800	29800	29800	29800	0
52	20231226	202100	30047921050	29800	29800	29800	29800	0
53	20231226	202000	30047921050	29800	29800	29800	29800	0
54	20231226	201900	30047921050	29800	29800	29800	29800	0
55	20231226	201800	30047921050	29800	29800	29800	29800	0
56	20231226	201700	30047921050	29800	29800	29800	29800	0
57	20231226	201600	30047921050	29800	29800	29800	29800	0
58	20231226	201500	30047921050	29800	29800	29800	29800	0
59	20231226	201400	30047921050	29800	29800	29800	29800	0
60	20231226	201300	30047921050	29800	29800	29800	29800	0
61	20231226	201200	30047921050	29800	29800	29800	29800	0
62	20231226	201100	30047921050	29800	29800	29800	29800	15863
63	20231226	201000	30047921050	29800	29800	29800	29800	0
64	20231226	200900	30047921050	29800	29800	29800	29800	0
65	20231226	200800	30047921050	29800	29800	29800	29800	0
66	20231226	200700	30047921050	29800	29800	29800	29800	0
67	20231226	200600	30047921050	29800	29800	29800	29800	0
68	20231226	200500	30047921050	29800	29800	29800	29800	0
69	20231226	200400	30047921050	29800	29800	29800	29800	0
70	20231226	200300	30047921050	29800	29800	29800	29800	0
71	20231226	200200	30047921050	29800	29800	29800	29800	0
72	20231226	200100	30047921050	29800	29800	29800	29800	0
73	20231226	200000	30047921050	29800	29800	29800	29800	0
74	20231226	195900	30047921050	29800	29800	29800	29800	0
75	20231226	195800	30047921050	29800	29800	29800	29800	0
76	20231226	195700	30047921050	29800	29800	29800	29800	0
77	20231226	195600	30047921050	29800	29800	29800	29800	0
78	20231226	195500	30047921050	29800	29800	29800	29800	0
79	20231226	195400	30047921050	29800	29800	29800	29800	0
80	20231226	195300	30047921050	29800	29800	29800	29800	0
81	20231226	195200	30047921050	29800	29800	29800	29800	0
82	20231226	195100	30047921050	29800	29800	29800	29800	0
83	20231226	195000	30047921050	29800	29800	29800	29800	0
84	20231226	194900	30047921050	29800	29800	29800	29800	0
85	20231226	194800	30047921050	29800	29800	29800	29800	0
86	20231226	194700	30047921050	29800	29800	29800	29800	0
87	20231226	194600	30047921050	29800	29800	29800	29800	0
88	20231226	194500	30047921050	29800	29800	29800	29800	0
89	20231226	194400	30047921050	29800	29800	29800	29800	0
90	20231226	194300	30047921050	29800	29800	29800	29800	0
91	20231226	194200	30047921050	29800	29800	29800	29800	0
92	20231226	194100	30047921050	29800	29800	29800	29800	15863
93	20231226	194000	30047921050	29800	29800	29800	29800	0
94	20231226	193900	30047921050	29800	29800	29800	29800	0
95	20231226	193800	30047921050	29800	29800	29800	29800	0
96	20231226	193700	30047921050	29800	29800	29800	29800	0
97	20231226	193600	30047921050	29800	29800	29800	29800	0
98	20231226	193500	30047921050	29800	29800	29800	29800	0
99	20231226	193400	30047921050	29800	29800	29800	29800	0
100	20231226	193300	30047921050	29800	29800	29800	29800	0
101	20231226	193200	30047921050	29800	29800	29800	29800	0
102	20231226	193100	30047921050	29800	29800	29800	29800	0
103	20231226	193000	30047921050	29800	29800	29800	29800	0
104	20231226	192900	30047921050	29800	29800	29800	29800	0
105	20231226	192800	30047921050	29800	29800	29800	29800	0
106	20231226	192700	30047921050	29800	29800	29800	29800	0
107	20231226	192600	30047921050	29800	29800	29800	29800	0
108	20231226	192500	30047921050	29800	29800	29800	29800	0
109	20231226	192400	30047921050	29800	29800	29800	29800	0
110	20231226	192300	30047921050	29800	29800	29800	29800	0
111	20231226	192200	30047921050	29800	29800	29800	29800	0
112	20231226	192100	30047921050	29800	29800	29800	29800	0
113	20231226	192000	30047921050	29800	29800	29800	29800	0
114	20231226	191900	30047921050	29800	29800	29800	29800	0
115	20231226	191800	30047921050	29800	29800	29800	29800	0
116	20231226	191700	30047921050	29800	29800	29800	29800	0
117	20231226	191600	30047921050	29800	29800	29800	29800	0
118	20231226	191500	30047921050	29800	29800	29800	29800	0
119	20231226	191400	30047921050	29800	29800	29800	29800	0
120	20231226	191300	30047921050	29800	29800	29800	29800	0
121	20231226	191200	30047921050	29800	29800	29800	29800	0
122	20231226	191100	30047921050	29800	29800	29800	29800	15863
123	20231226	191000	30047921050	29800	29800	29800	29800	0
124	20231226	190900	30047921050	29800	29800	29800	29800	0
125	20231226	190800	30047921050	29800	29800	29800	29800	0
126	20231226	190700	30047921050	29800	29800	29800	29800	0
127	20231226	190600	30047921050	29800	29800	29800	29800	0
128	20231226	190500	30047921050	29800	29800	29800	29800	0
129	20231226	190400	30047921050	29800	29800	29800	29800	0
130	20231226	190300	30047921050	29800	29800	29800	29800	0
131	20231226	190200	30047921050	29800	29800	29800	29800	0
132	20231226	190100	30047921050	29800	29800	29800	29800	0
133	20231226	190000	30047921050	29800	29800	29800	29800	0
134	20231226	185900	30047921050	29800	29800	29800	29800	0
135	20231226	185800	30047921050	29800	29800	29800	29800	0
136	20231226	185700	30047921050	29800	29800	29800	29800	0
137	20231226	185600	30047921050	29800	29800	29800	29800	0
138	20231226	185500	30047921050	29800	29800	29800	29800	0
139	20231226	185400	30047921050	29800	29800	29800	29800	0
140	20231226	185300	30047921050	29800	29800	29800	29800	0
141	20231226	185200	30047921050	29800	29800	29800	29800	0
142	20231226	185100	30047921050	29800	29800	29800	29800	0
143	20231226	185000	30047921050	29800	29800	29800	29800	0
144	20231226	184900	30047921050	29800	29800	29800	29800	0
145	20231226	184800	30047921050	29800	29800	29800	29800	0
146	20231226	184700	30047921050	29800	29800	29800	29800	0
147	20231226	184600	30047921050	29800	29800	29800	29800	0
148	20231226	184500	30047921050	29800	29800	29800	29800	0
149	20231226	184400	30047921050	29800	29800	29800	29800	0
150	20231226	184300	30047921050	29800	29800	29800	29800	0
151	20231226	184200	30047921050	29800	29800	29800	29800	0
152	20231226	184100	30047921050	29800	29800	29800	29800	15863
153	20231226	184000	30047921050	29800	29800	29800	29800	0
154	20231226	183900	30047921050	29800	29800	29800	29800	0
155	20231226	183800	30047921050	29800	29800	29800	29800	0
156	20231226	183700	30047921050	29800	29800	29800	29800	0
157	20231226	183600	30047921050	29800	29800	29800	29800	0
158	20231226	183500	30047921050	29800	29800	29800	29800	0
159	20231226	183400	30047921050	29800	29800	29800	29800	0
160	20231226	183300	30047921050	29800	29800	29800	29800	0
161	20231226	183200	30047921050	29800	29800	29800	29800	0
162	20231226	183100	30047921050	29800	29800	29800	29800	0
163	20231226	183000	30047921050	29800	29800	29800	29800	0
164	20231226	182900	30047921050	29800	29800	29800	29800	0
165	20231226	182800	30047921050	29800	29800	29800	29800	0
166	20231226	182700	30047921050	29800	29800	29800	29800	0
167	20231226	182600	30047921050	29800	29800	29800	29800	0
168	20231226	182500	30047921050	29800	29800	29800	29800	0
169	20231226	182400	30047921050	29800	29800	29800	29800	0
170	20231226	182300	30047921050	29800	29800	29800	29800	0
171	20231226	182200	30047921050	29800	29800	29800	29800	0
172	20231226	182100	30047921050	29800	29800	29800	29800	0
173	20231226	182000	30047921050	29800	29800	29800	29800	0
174	20231226	181900	30047921050	29800	29800	29800	29800	0
175	20231226	181800	30047921050	29800	29800	29800	29800	0
176	20231226	181700	30047921050	29800	29800	29800	29800	0
177	20231226	181600	30047921050	29800	29800	29800	29800	0
178	20231226	181500	30047921050	29800	29800	29800	29800	0
179	20231226	181400	30047921050	29800	29800	29800	29800	0
180	20231226	181300	30047921050	29800	29800	29800	29800	0
181	20231226	181200	30047921050	29800	29800	29800	29800	0
182	20231226	181100	30047921050	29800	29800	29800	29800	15863
183	20231226	181000	30047921050	29800	29800	29800	29800	0
184	20231226	180900	30047921050	29800	29800	29800	29800	0
185	20231226	180800	30047921050	29800	29800	29800	29800	0
186	20231226	180700	30047921050	29800	29800	29800	29800	0
187	20231226	180600	30047921050	29800	29800	29800	29800	0
188	20231226	180500	30047921050	29800	29800	29800	29800	0
189	20231226	180400	30047921050	29800	29800	29800	29800	0
190	20231226	180300	30047921050	29800	29800	29800	29800	0
191	20231226	180200	30047921050	29800	29800	29800	29800	0
192	20231226	180100	30047921050	29800	29800	29800	29800	0
193	20231226	180000	30047921050	29800	29800	29800	29800	0
194	20231226	175900	30047921050	29800	29800	29800	29800	0
195	20231226	175800	30047921050	29800	29800	29800	29800	0
196	20231226	175700	30047921050	29800	29800	29800	29800	0
197	20231226	175600	30047921050	29800	29800	29800	29800	0
198	20231226	175500	30047921050	29800	29800	29800	29800	0
199	20231226	175400	30047921050	29800	29800	29800	29800	0
200	20231226	175300	30047921050	29800	29800	29800	29800	0
201	20231226	175200	30047921050	29800	29800	29800	29800	0
202	20231226	175100	30047921050	29800	29800	29800	29800	0
203	20231226	175000	30047921050	29800	29800	29800	29800	0
204	20231226	174900	30047921050	29800	29800	29800	29800	0
205	20231226	174800	30047921050	29800	29800	29800	29800	0
206	20231226	174700	30047921050	29800	29800	29800	29800	0
207	20231226	174600	30047921050	29800	29800	29800	29800	0
208	20231226	174500	30047921050	29800	29800	29800	29800	0
209	20231226	174400	30047921050	29800	29800	29800	29800	0
210	20231226	174300	30047921050	29800	29800	29800	29800	0
211	20231226	174200	30047921050	29800	29800	29800	29800	0
212	20231226	174100	30047921050	29800	29800	29800	29800	15863
213	20231226	174000	30047921050	29800	29800	29800	29800	0
214	20231226	173900	30047921050	29800	29800	29800	29800	0
215	20231226	173800	30047921050	29800	29800	29800	29800	0
216	20231226	173700	30047921050	29800	29800	29800	29800	0
217	20231226	173600	30047921050	29800	29800	29800	29800	0
218	20231226	173500	30047921050	29800	29800	29800	29800	0
219	20231226	173400	30047921050	29800	29800	29800	29800	0
220	20231226	173300	30047921050	29800	29800	29800	29800	0
221	20231226	173200	30047921050	29800	29800	29800	29800	0
222	20231226	173100	30047921050	29800	29800	29800	29800	0
223	20231226	173000	30047921050	29800	29800	29800	29800	0
224	20231226	172900	30047921050	29800	29800	29800	29800	0
225	20231226	172800	30047921050	29800	29800	29800	29800	0
226	20231226	172700	30047921050	29800	29800	29800	29800	0
227	20231226	172600	30047921050	29800	29800	29800	29800	0
228	20231226	172500	30047921050	29800	29800	29800	29800	0
229	20231226	172400	30047921050	29800	29800	29800	29800	0
230	20231226	172300	30047921050	29800	29800	29800	29800	0
231	20231226	172200	30047921050	29800	29800	29800	29800	0
232	20231226	172100	30047921050	29800	29800	29800	29800	0
233	20231226	172000	30047921050	29800	29800	29800	29800	0
234	20231226	171900	30047921050	29800	29800	29800	29800	0
235	20231226	171800	30047921050	29800	29800	29800	29800	0
236	20231226	171700	30047921050	29800	29800	29800	29800	0
237	20231226	171600	30047921050	29800	29800	29800	29800	0
238	20231226	171500	30047921050	29800	29800	29800	29800	0
239	20231226	171400	30047921050	29800	29800	29800	29800	0
240	20231226	171300	30047921050	29800	29800	29800	29800	0
241	20231226	171200	30047921050	29800	29800	29800	29800	0
242	20231226	171100	30047921050	29800	29800	29800	29800	15863
243	20231226	171000	30047921050	29800	29800	29800	29800	0
244	20231226	170900	30047921050	29800	29800	29800	29800	0
245	20231226	170800	30047921050	29800	29800	29800	29800	0
246	20231226	170700	30047921050	29800	29800	29800	29800	0
247	20231226	170600	30047921050	29800	29800	29800	29800	0
248	20231226	170500	30047921050	29800	29800	29800	29800	0
249	20231226	170400	30047921050	29800	29800	29800	29800	0
250	20231226	170300	30047921050	29800	29800	29800	29800	0
251	20231226	170200	30047921050	29800	29800	29800	29800	0
252	20231226	170100	30047921050	29800	29800	29800	29800	0
253	20231226	170000	30047921050	29800	29800	29800	29800	0
254	20231226	165900	30047921050	29800	29800	29800	29800	0
255	20231226	165800	30047921050	29800	29800	29800	29800	0
256	20231226	165700	30047921050	29800	29800	29800	29800	0
257	20231226	165600	30047921050	29800	29800	29800	29800	0
258	20231226	165500	30047921050	29800	29800	29800	29800	0
259	20231226	165400	30047921050	29800	29800	29800	29800	0
260	20231226	165300	30047921050	29800	29800	29800	29800	0
261	20231226	165200	30047921050	29800	29800	29800	29800	0
262	20231226	165100	30047921050	29800	29800	29800	29800	0
263	20231226	165000	30047921050	29800	29800	29800	29800	0
264	20231226	164900	30047921050	29800	29800	29800	29800	0
265	20231226	164800	30047921050	29800	29800	29800	29800	0
266	20231226	164700	30047921050	29800	29800	29800	29800	0
267	20231226	164600	30047921050	29800	29800	29800	29800	0
268	20231226	164500	30047921050	29800	29800	29800	29800	0
269	20231226	164400	30047921050	29800	29800	29800	29800	0
270	20231226	164300	30047921050	29800	29800	29800	29800	0
271	20231226	164200	30047921050	29800	29800	29800	29800	0
272	20231226	164100	30047921050	29800	29800	29800	29800	15863
273	20231226	164000	30047921050	29800	29800	29800	29800	0
274	20231226	163900	30047921050	29800	29800	29800	29800	0
275	20231226	163800	30047921050	29800	29800	29800	29800	0
276	20231226	163700	30047921050	29800	29800	29800	29800	0
277	20231226	163600	30047921050	29800	29800	29800	29800	0
278	20231226	163500	30047921050	29800	29800	29800	29800	0
279	20231226	163400	30047921050	29800	29800	29800	29800	0
280	20231226	163300	30047921050	29800	29800	29800	29800	0
281	20231226	163200	30047921050	29800	29800	29800	29800	0
282	20231226	163100	30047921050	29800	29800	29800	29800	0
283	20231226	163000	30047921050	29800	29800	29800	29800	0
284	20231226	162900	30047921050	29800	29800	29800	29800	0
285	20231226	162800	30047921050	29800	29800	29800	29800	0
286	20231226	162700	30047921050	29800	29800	29800	29800	0
287	20231226	162600	30047921050	29800	29800	29800	29800	0
288	20231226	162500	30047921050	29800	29800	29800	29800	0
289	20231226	162400	30047921050	29800	29800	29800	29800	0
290	20231226	162300	30047921050	29800	29800	29800	29800	0
291	20231226	162200	30047921050	29800	29800	29800	29800	0
292	20231226	162100	30047921050	29800	29800	29800	29800	0
293	20231226	162000	30047921050	29800	29800	29800	29800	0
294	20231226	161900	30047921050	29800	29800	29800	29800	0
295	20231226	161800	30047921050	29800	29800	29800	29800	0
296	20231226	161700	30047921050	29800	29800	29800	29800	0
297	20231226	161600	30047921050	29800	29800	29800	29800	0
298	20231226	161500	30047921050	29800	29800	29800	29800	0
299	20231226	161400	30047921050	29800	29800	29800	29800	0
300	20231226	161300	30047921050	29800	29800	29800	29800	0
301	20231226	161200	30047921050	29800	29800	29800	29800	0
302	20231226	161100	30047921050	29800	29800	29800	29800	15863
303	20231226	161000	30047921050	29800	29800	29800	29800	0
304	20231226	160900	30047921050	29800	29800	29800	29800	0
305	20231226	160800	30047921050	29800	29800	29800	29800	0
306	20231226	160700	30047921050	29800	29800	29800	29800	0
307	20231226	160600	30047921050	29800	29800	29800	29800	0
308	20231226	160500	30047921050	29800	29800	29800	29800	0
309	20231226	160400	30047921050	29800	29800	29800	29800	0
310	20231226	160300	30047921050	29800	29800	29800	29800	0
311	20231226	160200	30047921050	29800	29800	29800	29800	0
312	20231226	160100	30047921050	29800	29800	29800	29800	0
313	20231226	160000	30047921050	29800	29800	29800	29800	0
314	20231226	155900	30047921050	29800	29800	29800	29800	0
315	20231226	155800	30047921050	29800	29800	29800	29800	0
316	20231226	155700	30047921050	29800	29800	29800	29800	0
317	20231226	155600	30047921050	29800	29800	29800	29800	0
318	20231226	155500	30047921050	29800	29800	29800	29800	0
319	20231226	155400	30047921050	29800	29800	29800	29800	0
320	20231226	155300	30047921050	29800	29800	29800	29800	0
321	20231226	155200	30047921050	29800	29800	29800	29800	0
322	20231226	155100	30047921050	29800	29800	29800	29800	0
323	20231226	155000	30047921050	29800	29800	29800	29800	0
324	20231226	154900	30047921050	29800	29800	29800	29800	0
325	20231226	154800	30047921050	29800	29800	29800	29800	0
326	20231226	154700	30047921050	29800	29800	29800	29800	0
327	20231226	154600	30047921050	29800	29800	29800	29800	0
328	20231226	154500	30047921050	29800	29800	29800	29800	0
329	20231226	154400	30047921050	29800	29800	29800	29800	0
330	20231226	154300	30047921050	29800	29800	29800	29800	0
331	20231226	154200	30047921050	29800	29800	29800	29800	0
332	20231226	154100	30047921050	29800	29800	29800	29800	15863
333	20231226	154000	30047921050	29800	29800	29800	29800	0
334	20231226	153900	30047921050	29800	29800	29800	29800	0
335	20231226	153800	30047921050	29800	29800	29800	29800	0
336	20231226	153700	30047921050	29800	29800	29800	29800	0
337	20231226	153600	30047921050	29800	29800	29800	29800	0
338	20231226	153500	30047921050	29800	29800	29800	29800	0
339	20231226	153400	30047921050	29800	29800	29800	29800	0
340	20231226	153300	30047921050	29800	29800	29800	29800	0
341	20231226	153200	30047921050	29800	29800	29800	29800	0
342	20231226	153100	30047921050	29800	29800	29800	29800	0
343	20231226	153000	30047921050	29800	29800	29800	29800	15863
344	20231226	152900	29575203650	29650	29650	29650	29650	0
345	20231226	152800	29575203650	29650	29650	29650	29650	0
346	20231226	152700	29575203650	29650	29650	29650	29650	0
347	20231226	152600	29575203650	29650	29650	29650	29650	0
348	20231226	152500	29575203650	29650	29650	29650	29650	0
349	20231226	152400	29575203650	29650	29650	29650	29650	0
350	20231226	152300	29575203650	29650	29650	29650	29650	0
351	20231226	152200	29575203650	29650	29650	29650	29650	0
352	20231226	152100	29575203650	29650	29650	29650	29650	0
353	20231226	152000	29575203650	29650	29650	29650	29650	0
354	20231226	151900	29575203650	29650	29550	29650	29500	3224
355	20231226	151800	29479813150	29650	29550	29650	29500	1826
356	20231226	151700	29425851050	29550	29650	29700	29500	5653
357	20231226	151600	29258688900	29650	29600	29650	29600	2948
358	20231226	151500	29171414050	29600	29700	29700	29600	1101
359	20231226	151400	29138766750	29650	29750	29750	29600	2751
360	20231226	151300	29057232150	29700	29600	29750	29600	1278
361	20231226	151200	29019322750	29600	29650	29700	29600	1959
362	20231226	151100	28961186400	29650	29700	29700	29650	2596
363	20231226	151000	28884200550	29700	29700	29750	29700	2276
364	20231226	150900	28816599300	29750	29700	29750	29700	2049
365	20231226	150800	28755728400	29700	29700	29750	29700	1743
366	20231226	150700	28703959000	29700	29750	29750	29700	1289
367	20231226	150600	28665665250	29750	29750	29800	29700	1511
368	20231226	150500	28620727250	29800	29800	29800	29750	1977
369	20231226	150400	28561900150	29750	29750	29800	29750	1171
370	20231226	150300	28527055600	29750	29800	29800	29750	1221
371	20231226	150200	28490721400	29750	29850	29850	29750	1091
372	20231226	150100	28458218050	29800	29850	29850	29800	629
373	20231226	150000	28439470050	29850	29800	29850	29800	2159
374	20231226	145900	28375038000	29800	29800	29850	29800	2407
375	20231226	145800	28303306250	29800	29850	29850	29800	1004
376	20231226	145700	28273348400	29900	29950	29950	29900	307
377	20231226	145600	28264167900	29900	29950	29950	29900	273
378	20231226	145500	28256001200	29900	29850	29900	29850	1552
379	20231226	145400	28209616850	29850	29900	29900	29850	4037
380	20231226	145300	28088927450	29900	29950	29950	29900	285
381	20231226	145200	28080396000	29900	29950	29950	29900	694
382	20231226	145100	28059621550	29950	29950	29950	29950	235
383	20231226	145000	28052583300	29950	29950	30000	29950	1490
384	20231226	144900	28007956650	30000	30050	30100	30000	2014
385	20231226	144800	27947400800	30000	29950	30050	29950	719
386	20231226	144700	27925836000	29950	29950	29950	29950	453
387	20231226	144600	27912268650	29950	29950	29950	29950	134
388	20231226	144500	27908255350	29950	30050	30050	29950	249
389	20231226	144400	27900787700	30050	30000	30050	29900	2052
390	20231226	144300	27839265800	30000	29950	30000	29950	35
391	20231226	144200	27838217350	30000	29950	30000	29900	701
392	20231226	144100	27817222500	29900	29950	29950	29900	244
393	20231226	144000	27809918600	29950	29950	30000	29950	968
394	20231226	143900	27780926500	30000	29950	30000	29950	472
395	20231226	143800	27766785100	29950	29950	30000	29950	419
396	20231226	143700	27754234600	29950	30000	30000	29950	284
397	20231226	143600	27745727600	29950	29950	30000	29950	570
398	20231226	143500	27728630250	29950	30000	30000	29950	743
399	20231226	143400	27706373950	29950	29950	30000	29950	1050
400	20231226	143300	27674925700	29950	30000	30000	29950	111
401	20231226	143200	27671596150	29950	29950	29950	29950	703
402	20231226	143100	27650541300	29950	29950	29950	29950	144
403	20231226	143000	27646228500	29950	30000	30000	29950	758
404	20231226	142900	27623518850	30050	30000	30050	29950	1030
405	20231226	142800	27592575300	30000	30050	30050	29950	1155
406	20231226	142700	27557936000	30000	30050	30100	30000	652
407	20231226	142600	27538369000	30050	29950	30050	29950	781
408	20231226	142500	27514960000	29900	29950	29950	29900	1180
409	20231226	142400	27479661200	29900	30000	30000	29900	756
410	20231226	142300	27457051600	30000	30000	30000	30000	573
411	20231226	142200	27439861600	30000	30050	30100	30000	186
412	20231226	142100	27434277000	30150	30150	30150	29850	2600
413	20231226	142000	27356327800	30100	30100	30100	30100	99
414	20231226	141900	27353347900	30100	30150	30150	30100	197
415	20231226	141800	27347418000	30150	30150	30150	30150	91
416	20231226	141700	27344674350	30150	30200	30200	30150	3082
417	20231226	141600	27251734250	30200	29950	30250	29950	5504
418	20231226	141500	27086029200	29950	30000	30000	29900	1657
419	20231226	141400	27036470050	29950	29950	30000	29950	185
420	20231226	141300	27030925600	30000	29950	30000	29950	456
421	20231226	141200	27017262850	29950	29850	29950	29850	617
422	20231226	141100	26998834050	29850	29900	29950	29850	223
423	20231226	141000	26992167250	29900	29900	29950	29850	616
424	20231226	140900	26973745900	29950	29950	29950	29950	52
425	20231226	140800	26972188500	29900	29950	29950	29900	103
426	20231226	140700	26969108600	29900	29900	29950	29900	579
427	20231226	140600	26951793050	29900	29950	29950	29900	1887
428	20231226	140500	26895346200	29950	30050	30050	29950	725
429	20231226	140400	26873596500	30050	30000	30050	30000	766
430	20231226	140300	26850604100	30000	30000	30000	30000	60
431	20231226	140200	26848804100	29950	29950	30000	29950	986
432	20231226	140100	26819265400	30000	29850	30000	29850	1063
433	20231226	140000	26787442750	29850	29850	29900	29850	353
434	20231226	135900	26776904900	29850	29850	29850	29850	1195
435	20231226	135800	26741234150	29850	29850	29900	29850	127
436	20231226	135700	26737440100	29900	29850	29900	29850	1545
437	20231226	135600	26691318850	29850	29850	29900	29850	418
438	20231226	135500	26678841300	29850	29900	29900	29850	839
439	20231226	135400	26653766650	29950	29950	29950	29950	82
440	20231226	135300	26651310750	29950	29900	29950	29900	1299
441	20231226	135200	26612466750	29900	30000	30000	29900	915
442	20231226	135100	26585094400	30000	30000	30000	29900	2084
443	20231226	135000	26522683450	30000	29950	30000	29950	494
444	20231226	134900	26507878750	29950	29950	30000	29950	135
445	20231226	134800	26503834250	30000	30000	30000	30000	69
446	20231226	134700	26501764250	29950	30000	30000	29950	256
447	20231226	134600	26494085650	30000	30000	30100	30000	2036
448	20231226	134500	26432992850	30050	30050	30050	30000	158
449	20231226	134400	26428251150	30000	30000	30000	29950	249
450	20231226	134300	26420781950	30000	30100	30100	30000	997
451	20231226	134200	26390865800	30050	30000	30050	30000	180
452	20231226	134100	26385458150	30050	30050	30050	30050	31
453	20231226	134000	26384526600	30000	30000	30000	30000	0
454	20231226	133900	26384526600	30000	30000	30050	30000	114
455	20231226	133800	26381105800	30000	29900	30000	29900	250
456	20231226	133700	26373629150	29950	30000	30000	29950	742
457	20231226	133600	26351396550	30000	30000	30000	30000	5
458	20231226	133500	26351246550	30000	30100	30100	30000	501
459	20231226	133400	26336191500	30100	30100	30100	30050	407
460	20231226	133300	26323941650	30050	30050	30100	30000	275
461	20231226	133200	26315675050	30000	30000	30000	30000	106
462	20231226	133100	26312495050	29950	29950	30000	29900	456
463	20231226	133000	26298840900	29950	29950	30000	29950	158
464	20231226	132900	26294107550	29950	29950	30000	29950	258
465	20231226	132800	26286379150	29950	29950	29950	29900	2152
466	20231226	132700	26222012650	30000	30000	30000	29950	140
467	20231226	132600	26217814750	29950	30000	30000	29950	2300
468	20231226	132500	26148905900	30000	30050	30050	30000	242
469	20231226	132400	26141636700	30000	29950	30000	29950	332
470	20231226	132300	26131679950	30000	30000	30050	29950	682
471	20231226	132200	26111224250	30000	29950	30000	29950	804
472	20231226	132100	26087130500	29950	30000	30050	29950	402
473	20231226	132000	26075080200	30000	30000	30050	29950	501
474	20231226	131900	26060054350	30000	30000	30000	30000	3339
475	20231226	131800	25959884350	30000	30100	30100	30000	5974
476	20231226	131700	25780589400	30150	30100	30150	30100	672
477	20231226	131600	25760360600	30100	30100	30200	30100	321
478	20231226	131500	25750692500	30100	30150	30150	30100	586
479	20231226	131400	25733045800	30150	30100	30150	30100	528
480	20231226	131300	25717135050	30100	30150	30150	30100	420
481	20231226	131200	25704483800	30150	30100	30150	30050	368
482	20231226	131100	25693403700	30100	30050	30100	30050	570
483	20231226	131000	25676258800	30050	30150	30150	30050	361
484	20231226	130900	25665397900	30100	30150	30150	30100	267
485	20231226	130800	25657358950	30150	30200	30200	30100	157
486	20231226	130700	25652620650	30200	30100	30200	30100	1791
487	20231226	130600	25598692550	30050	30050	30100	30050	632
488	20231226	130500	25579700700	30050	30050	30100	30050	1072
489	20231226	130400	25547485900	30050	30100	30100	30050	1687
490	20231226	130300	25496731000	30100	30150	30200	30100	1413
491	20231226	130200	25454147100	30150	30200	30200	30150	19
492	20231226	130100	25453574200	30200	30250	30250	30150	533
493	20231226	130000	25437477100	30250	30200	30250	30200	315
494	20231226	125900	25427961100	30200	30200	30200	30150	214
495	20231226	125800	25421505600	30150	30150	30200	30150	188
496	20231226	125700	25415833900	30200	30150	30200	30150	798
497	20231226	125600	25391758600	30150	30150	30150	30150	797
498	20231226	125500	25367729050	30150	30150	30150	30150	837
499	20231226	125400	25342493500	30150	30200	30200	30150	582
500	20231226	125300	25324917850	30250	30200	30250	30200	325
501	20231226	125200	25315098050	30250	30250	30250	30250	57
502	20231226	125100	25313373800	30250	30250	30250	30250	185
503	20231226	125000	25307777550	30250	30300	30350	30250	422
504	20231226	124900	25295004250	30300	30250	30350	30250	185
505	20231226	124800	25289400100	30250	30250	30250	30250	824
506	20231226	124700	25264474100	30250	30250	30300	30200	2681
507	20231226	124600	25183423600	30250	30300	30300	30250	1268
508	20231226	124500	25145048300	30300	30300	30350	30300	240
509	20231226	124400	25137772050	30300	30300	30300	30250	866
510	20231226	124300	25111549450	30300	30350	30400	30300	1296
511	20231226	124200	25072237050	30350	30350	30350	30350	140
512	20231226	124100	25067988050	30350	30400	30500	30350	870
513	20231226	124000	25041539000	30450	30450	30450	30400	421
514	20231226	123900	25028725100	30400	30400	30400	30400	257
515	20231226	123800	25020912300	30400	30450	30450	30400	360
516	20231226	123700	25009956000	30450	30500	30500	30450	539
517	20231226	123600	24993539150	30450	30450	30500	30450	166
518	20231226	123500	24988483600	30450	30450	30500	30450	326
519	20231226	123400	24978554000	30450	30450	30450	30350	417
520	20231226	123300	24965880200	30400	30350	30400	30350	102
521	20231226	123200	24962780950	30450	30400	30450	30350	1505
522	20231226	123100	24916991450	30400	30500	30500	30400	561
523	20231226	123000	24899908500	30450	30550	30550	30450	300
524	20231226	122900	24890751750	30550	30450	30550	30450	348
525	20231226	122800	24880133750	30450	30550	30550	30450	154
526	20231226	122700	24875436950	30550	30550	30550	30450	215
527	20231226	122600	24868876300	30500	30500	30500	30450	658
528	20231226	122500	24848814900	30500	30450	30500	30450	227
529	20231226	122400	24841902250	30400	30400	30400	30350	518
530	20231226	122300	24826155100	30400	30450	30500	30400	534
531	20231226	122200	24809896050	30450	30300	30450	30300	536
532	20231226	122100	24793621050	30300	30300	30350	30300	215
533	20231226	122000	24787104850	30250	30250	30300	30250	112
534	20231226	121900	24783716800	30250	30250	30250	30250	303
535	20231226	121800	24774551050	30250	30300	30300	30250	115
536	20231226	121700	24771071550	30250	30150	30300	30150	630
537	20231226	121600	24752009250	30150	30150	30250	30100	396
538	20231226	121500	24740066100	30250	30150	30250	30150	53
539	20231226	121400	24738463450	30250	30250	30250	30150	196
540	20231226	121300	24732535700	30150	30300	30350	30150	1602
541	20231226	121200	24683995550	30300	30300	30350	30300	612
542	20231226	121100	24665444100	30300	30300	30400	30300	808
543	20231226	121000	24640961200	30300	30200	30300	30050	5606
544	20231226	120900	24471931200	30300	30250	30300	30200	369
545	20231226	120800	24460766400	30250	30300	30300	30250	345
546	20231226	120700	24450320300	30300	30350	30350	30300	1361
547	20231226	120600	24409070400	30300	30150	30450	30100	2565
548	20231226	120500	24331333600	30150	30200	30200	30100	1038
549	20231226	120400	24300047500	30200	30250	30250	30150	1175
550	20231226	120300	24264567650	30250	30350	30350	30200	3408
551	20231226	120200	24161275550	30350	30400	30450	30350	753
552	20231226	120100	24138386050	30400	30400	30450	30400	542
553	20231226	120000	24121890700	30400	30450	30450	30400	187
554	20231226	115900	24116202050	30450	30450	30450	30400	525
555	20231226	115800	24100232100	30400	30450	30450	30350	157
556	20231226	115700	24095457800	30400	30400	30450	30350	293
557	20231226	115600	24086549900	30350	30350	30400	30300	420
558	20231226	115500	24073803350	30350	30350	30400	30350	271
559	20231226	115400	24065568450	30350	30400	30400	30350	273
560	20231226	115300	24057280600	30400	30250	30400	30250	1160
561	20231226	115200	24022129900	30250	30400	30400	30200	8505
562	20231226	115100	23764621650	30350	30300	30400	30300	2666
563	20231226	115000	23683832800	30300	30350	30400	30300	501
564	20231226	114900	23668629250	30350	30350	30400	30300	427
565	20231226	114800	23655663550	30350	30350	30400	30350	1430
566	20231226	114700	23612235500	30400	30400	30450	30350	4114
567	20231226	114600	23487200400	30400	30450	30500	30400	1218
568	20231226	114500	23450107850	30500	30450	30500	30450	117
569	20231226	114400	23446542700	30500	30500	30500	30450	1321
570	20231226	114300	23406297100	30500	30550	30550	30500	2436
571	20231226	114200	23331992400	30550	30550	30600	30550	696
572	20231226	114100	23310728000	30550	30600	30650	30550	709
573	20231226	114000	23289041600	30650	30650	30650	30600	293
574	20231226	113900	23280070400	30650	30600	30650	30600	131
575	20231226	113800	23276058000	30600	30700	30700	30600	593
576	20231226	113700	23257889950	30700	30700	30750	30700	342
577	20231226	113600	23247389100	30700	30700	30750	30650	568
578	20231226	113500	23229940400	30750	30750	30750	30700	67
579	20231226	113400	23227883000	30750	30650	30750	30600	2919
580	20231226	113300	23138213950	30650	30650	30700	30650	152
581	20231226	113200	23133552550	30650	30550	30650	30550	930
582	20231226	113100	23105097250	30600	30600	30600	30550	428
583	20231226	113000	23092015000	30600	30700	30700	30600	1192
584	20231226	112900	23055491250	30650	30550	30650	30550	202
585	20231226	112800	23049304150	30550	30550	30550	30500	213
586	20231226	112700	23042797550	30550	30500	30600	30500	768
587	20231226	112600	23019360450	30500	30500	30600	30500	1137
588	20231226	112500	22984678650	30500	30550	30550	30500	2499
589	20231226	112400	22908391600	30600	30550	30600	30550	3350
590	20231226	112300	22806019600	30550	30700	30700	30550	3920
591	20231226	112200	22686069850	30750	30650	30750	30650	458
592	20231226	112100	22672007200	30700	30700	30750	30650	991
593	20231226	112000	22641574550	30700	30650	30700	30600	5534
594	20231226	111900	22471935500	30600	30700	30750	30600	4959
595	20231226	111800	22320049800	30750	30700	30800	30700	1748
596	20231226	111700	22266336300	30700	30750	30800	30700	547
597	20231226	111600	22249513800	30750	30700	30800	30700	1602
598	20231226	111500	22200239300	30650	30800	30850	30650	8247
599	20231226	111400	21946608900	30800	30900	30950	30800	2357
600	20231226	111300	21873822150	30900	30950	30950	30900	1244
601	20231226	111200	21835330150	30950	31050	31050	30950	1215
602	20231226	111100	21797691700	31050	31000	31050	30950	2738
603	20231226	111000	21712835300	31050	31050	31050	30950	345
604	20231226	110900	21702134900	31000	31000	31050	30900	5896
605	20231226	110800	21519500050	31000	31100	31100	31000	3589
606	20231226	110700	21408116600	31000	30900	31100	30850	16784
607	20231226	110600	20887820900	30900	30900	30950	30900	387
608	20231226	110500	20875860050	30900	30900	30950	30900	291
609	20231226	110400	20866857650	30900	30850	30950	30850	1544
610	20231226	110300	20819152050	30850	30900	30900	30850	183
611	20231226	110200	20813506300	30900	30900	30950	30900	1368
612	20231226	110100	20771231300	30900	30950	30950	30850	927
613	20231226	110000	20742626050	30900	30850	30950	30850	1333
614	20231226	105900	20701445050	30900	30850	30900	30850	2384
615	20231226	105800	20627895500	30850	30850	30850	30800	971
616	20231226	105700	20597977100	30850	30850	30900	30800	1261
617	20231226	105600	20559084400	30850	30950	30950	30850	166
618	20231226	105500	20553956400	30900	30850	31000	30800	3352
619	20231226	105400	20450288450	30850	30900	30900	30800	2316
620	20231226	105300	20378880550	30900	30850	30950	30800	1195
621	20231226	105200	20341998900	30850	30800	30900	30800	2196
622	20231226	105100	20274287850	30800	30900	30900	30800	2174
623	20231226	105000	20207240450	30900	31000	31000	30900	650
624	20231226	104900	20187123200	31000	30900	31000	30900	1073
625	20231226	104800	20153928100	30900	31000	31000	30850	1028
626	20231226	104700	20122171850	31000	30950	31000	30900	893
627	20231226	104600	20094535700	30950	30950	31050	30950	2824
628	20231226	104500	20007000600	31000	31050	31050	30950	2439
629	20231226	104400	19931375650	31050	30950	31050	30950	2143
630	20231226	104300	19864911100	30950	30950	31000	30900	2174
631	20231226	104200	19797630150	30900	30950	31000	30900	1934
632	20231226	104100	19737762900	30950	30950	31100	30950	3803
633	20231226	104000	19619793500	31000	31050	31050	30950	2459
634	20231226	103900	19543485300	31050	31000	31050	31000	1402
635	20231226	103800	19499996600	31000	31000	31050	30950	3693
636	20231226	103700	19385516450	31000	30950	31000	30900	3784
637	20231226	103600	19268375900	30900	30850	30950	30850	2049
638	20231226	103500	19205057900	30850	30850	30900	30800	904
639	20231226	103400	19177168400	30900	30850	30900	30850	982
640	20231226	103300	19146856850	30850	30900	30900	30850	437
641	20231226	103200	19133367450	30850	30850	30900	30800	534
642	20231226	103100	19116888650	30850	30850	30900	30800	977
643	20231226	103000	19086743850	30900	30900	30900	30850	386
644	20231226	102900	19074829450	30850	30850	30900	30850	619
645	20231226	102800	19055727950	30850	30850	30900	30850	941
646	20231226	102700	19026697550	30850	30850	30900	30750	1991
647	20231226	102600	18965306100	30900	30750	30900	30650	8656
648	20231226	102500	18698760450	30800	30900	30900	30750	2645
649	20231226	102400	18617271900	30950	31050	31050	30950	1492
650	20231226	102300	18571055000	31050	30950	31050	30950	1930
651	20231226	102200	18511203100	30950	30950	31000	30900	857
652	20231226	102100	18484678950	30950	30900	31000	30900	1021
653	20231226	102000	18453095250	30900	30800	30950	30800	2121
654	20231226	101900	18387645800	30800	30850	30850	30750	844
655	20231226	101800	18361659800	30800	30850	30900	30750	1226
656	20231226	101700	18323873750	30900	30850	31000	30850	1022
657	20231226	101600	18292245100	30850	31000	31100	30850	4204
658	20231226	101500	18161945950	31100	30950	31100	30950	5556
659	20231226	101400	17989368800	30950	30850	30950	30800	893
660	20231226	101300	17961777000	30850	30800	30850	30750	329
661	20231226	101200	17951649950	30850	30800	30900	30700	2032
662	20231226	101100	17889125350	30850	30800	30900	30700	1493
663	20231226	101000	17843176850	30750	30750	30800	30700	1989
664	20231226	100900	17782025700	30750	31050	31050	30700	16255
665	20231226	100800	17279498400	31050	30950	31050	30900	2828
666	20231226	100700	17191892400	30950	31100	31100	30900	6132
667	20231226	100600	17001986800	31050	31050	31200	30950	17463
668	20231226	100500	16458818800	31050	31100	31100	30850	11714
669	20231226	100400	16095783050	31100	30850	31150	30800	20889
670	20231226	100300	15448657150	30850	30750	30850	30700	4279
671	20231226	100200	15317016500	30700	30600	30750	30600	2040
672	20231226	100100	15254439400	30650	30750	30850	30600	11824
673	20231226	100000	14890810350	30750	30600	30750	30600	4441
674	20231226	095900	14754577600	30600	30650	30650	30550	2189
675	20231226	095800	14687592850	30650	30500	30700	30500	2103
676	20231226	095700	14623226050	30550	30500	30550	30450	1453
677	20231226	095600	14578908300	30450	30450	30500	30450	1781
678	20231226	095500	14524671150	30500	30500	30500	30450	406
679	20231226	095400	14512296600	30500	30550	30600	30500	4863
680	20231226	095300	14363714800	30550	30550	30600	30500	1000
681	20231226	095200	14333165200	30550	30550	30600	30550	939
682	20231226	095100	14304478150	30550	30500	30550	30450	997
683	20231226	095000	14274050050	30500	30500	30550	30450	1695
684	20231226	094900	14222362450	30500	30400	30500	30400	1986
685	20231226	094800	14161876550	30400	30450	30450	30300	5094
686	20231226	094700	14007169300	30400	30600	30600	30400	5978
687	20231226	094600	13824877700	30600	30500	30650	30500	4458
688	20231226	094500	13688559100	30500	30550	30600	30450	5371
689	20231226	094400	13524534450	30550	30400	30650	30400	4565
690	20231226	094300	13385091650	30400	30550	30550	30350	5437
691	20231226	094200	13219558350	30600	30400	30600	30350	3422
692	20231226	094100	13115382500	30350	30300	30500	30250	7976
693	20231226	094000	12873382050	30400	30550	30600	30350	3625
694	20231226	093900	12762949100	30550	30350	30650	30300	11633
695	20231226	093800	12408577300	30350	30350	30350	30200	2817
696	20231226	093700	12323208900	30350	30250	30400	30200	2617
697	20231226	093600	12243840050	30250	30050	30400	30050	11058
698	20231226	093500	11909149650	30050	29800	30100	29800	4897
699	20231226	093400	11762236900	29800	30000	30050	29800	3983
700	20231226	093300	11643053900	30000	30050	30100	30000	4525
701	20231226	093200	11507100600	30050	30050	30100	30000	1276
702	20231226	093100	11468761700	30100	30000	30100	30000	922
703	20231226	093000	11441083300	30000	30100	30100	30000	2737
704	20231226	092900	11358854400	30000	30000	30050	29950	7256
705	20231226	092800	11141229000	30000	30100	30150	30000	7817
706	20231226	092700	10906156150	30150	30250	30300	30100	4512
707	20231226	092600	10769946500	30200	30300	30300	30200	864
708	20231226	092500	10743772850	30300	30100	30300	30050	3800
709	20231226	092400	10629068800	30100	30400	30450	30100	4163
710	20231226	092300	10502845200	30400	30250	30500	30100	4079
711	20231226	092200	10379350850	30200	30100	30300	30050	3382
712	20231226	092100	10277393200	30150	30550	30550	30100	13272
713	20231226	092000	9875201800	30550	30500	30550	30400	4555
714	20231226	091900	9736506500	30500	30700	30700	30450	6730
715	20231226	091800	9530835600	30700	30600	30700	30450	7771
716	20231226	091700	9293442450	30500	30950	30950	30500	38405
717	20231226	091600	8117481000	30900	30550	30950	30350	29462
718	20231226	091500	7211962700	30550	30450	30800	30300	32201
719	20231226	091400	6228205550	30450	30200	30450	30200	6800
720	20231226	091300	6021770750	30150	30300	30400	30050	7315
721	20231226	091200	5800825850	30250	30150	30300	30150	8546
722	20231226	091100	5542384750	30150	29950	30250	29900	6193
723	20231226	091000	5356011700	30000	29900	30000	29850	3470
724	20231226	090900	5252047350	29900	30200	30200	29850	7436
725	20231226	090800	5028532850	30200	30050	30250	30050	5395
726	20231226	090700	4865925850	30000	29850	30000	29800	6137
727	20231226	090600	4682489900	29800	29950	30000	29800	7211
728	20231226	090500	4466822100	29950	29950	30050	29700	13008
729	20231226	090400	4078336950	29950	29800	30050	29750	9037
730	20231226	090300	3808113750	29750	29800	29950	29750	15850
731	20231226	090200	3335563100	29750	29900	30100	29750	16114
732	20231226	090100	2854669800	29900	30300	30400	29900	33446
733	20231226	090000	1848046000	30350	30350	30500	30100	60915