KissMeData/448280/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	214300	6234973350	21000	21000	21000	21000	3352
3	20241224	214200	6234973350	21000	21000	21000	21000	0
4	20241224	214100	6234973350	21000	21000	21000	21000	0
5	20241224	214000	6234973350	21000	21000	21000	21000	0
6	20241224	213900	6234973350	21000	21000	21000	21000	0
7	20241224	213800	6234973350	21000	21000	21000	21000	0
8	20241224	213700	6234973350	21000	21000	21000	21000	0
9	20241224	213600	6234973350	21000	21000	21000	21000	0
10	20241224	213500	6234973350	21000	21000	21000	21000	0
11	20241224	213400	6234973350	21000	21000	21000	21000	0
12	20241224	213300	6234973350	21000	21000	21000	21000	0
13	20241224	213200	6234973350	21000	21000	21000	21000	0
14	20241224	213100	6234973350	21000	21000	21000	21000	0
15	20241224	213000	6234973350	21000	21000	21000	21000	0
16	20241224	212900	6234973350	21000	21000	21000	21000	0
17	20241224	212800	6234973350	21000	21000	21000	21000	0
18	20241224	212700	6234973350	21000	21000	21000	21000	0
19	20241224	212600	6234973350	21000	21000	21000	21000	0
20	20241224	212500	6234973350	21000	21000	21000	21000	0
21	20241224	212400	6234973350	21000	21000	21000	21000	0
22	20241224	212300	6234973350	21000	21000	21000	21000	0
23	20241224	212200	6234973350	21000	21000	21000	21000	0
24	20241224	212100	6234973350	21000	21000	21000	21000	0
25	20241224	212000	6234973350	21000	21000	21000	21000	0
26	20241224	211900	6234973350	21000	21000	21000	21000	0
27	20241224	211800	6234973350	21000	21000	21000	21000	0
28	20241224	211700	6234973350	21000	21000	21000	21000	0
29	20241224	211600	6234973350	21000	21000	21000	21000	0
30	20241224	211500	6234973350	21000	21000	21000	21000	0
31	20241224	211400	6234973350	21000	21000	21000	21000	0
32	20241224	211300	6234973350	21000	21000	21000	21000	3352
33	20241224	211200	6234973350	21000	21000	21000	21000	0
34	20241224	211100	6234973350	21000	21000	21000	21000	0
35	20241224	211000	6234973350	21000	21000	21000	21000	0
36	20241224	210900	6234973350	21000	21000	21000	21000	0
37	20241224	210800	6234973350	21000	21000	21000	21000	0
38	20241224	210700	6234973350	21000	21000	21000	21000	0
39	20241224	210600	6234973350	21000	21000	21000	21000	0
40	20241224	210500	6234973350	21000	21000	21000	21000	0
41	20241224	210400	6234973350	21000	21000	21000	21000	0
42	20241224	210300	6234973350	21000	21000	21000	21000	0
43	20241224	210200	6234973350	21000	21000	21000	21000	0
44	20241224	210100	6234973350	21000	21000	21000	21000	0
45	20241224	210000	6234973350	21000	21000	21000	21000	0
46	20241224	205900	6234973350	21000	21000	21000	21000	0
47	20241224	205800	6234973350	21000	21000	21000	21000	0
48	20241224	205700	6234973350	21000	21000	21000	21000	0
49	20241224	205600	6234973350	21000	21000	21000	21000	0
50	20241224	205500	6234973350	21000	21000	21000	21000	0
51	20241224	205400	6234973350	21000	21000	21000	21000	0
52	20241224	205300	6234973350	21000	21000	21000	21000	0
53	20241224	205200	6234973350	21000	21000	21000	21000	0
54	20241224	205100	6234973350	21000	21000	21000	21000	0
55	20241224	205000	6234973350	21000	21000	21000	21000	0
56	20241224	204900	6234973350	21000	21000	21000	21000	0
57	20241224	204800	6234973350	21000	21000	21000	21000	0
58	20241224	204700	6234973350	21000	21000	21000	21000	0
59	20241224	204600	6234973350	21000	21000	21000	21000	0
60	20241224	204500	6234973350	21000	21000	21000	21000	0
61	20241224	204400	6234973350	21000	21000	21000	21000	0
62	20241224	204300	6234973350	21000	21000	21000	21000	3352
63	20241224	204200	6234973350	21000	21000	21000	21000	0
64	20241224	204100	6234973350	21000	21000	21000	21000	0
65	20241224	204000	6234973350	21000	21000	21000	21000	0
66	20241224	203900	6234973350	21000	21000	21000	21000	0
67	20241224	203800	6234973350	21000	21000	21000	21000	0
68	20241224	203700	6234973350	21000	21000	21000	21000	0
69	20241224	203600	6234973350	21000	21000	21000	21000	0
70	20241224	203500	6234973350	21000	21000	21000	21000	0
71	20241224	203400	6234973350	21000	21000	21000	21000	0
72	20241224	203300	6234973350	21000	21000	21000	21000	0
73	20241224	203200	6234973350	21000	21000	21000	21000	0
74	20241224	203100	6234973350	21000	21000	21000	21000	0
75	20241224	203000	6234973350	21000	21000	21000	21000	0
76	20241224	202900	6234973350	21000	21000	21000	21000	0
77	20241224	202800	6234973350	21000	21000	21000	21000	0
78	20241224	202700	6234973350	21000	21000	21000	21000	0
79	20241224	202600	6234973350	21000	21000	21000	21000	0
80	20241224	202500	6234973350	21000	21000	21000	21000	0
81	20241224	202400	6234973350	21000	21000	21000	21000	0
82	20241224	202300	6234973350	21000	21000	21000	21000	0
83	20241224	202200	6234973350	21000	21000	21000	21000	0
84	20241224	202100	6234973350	21000	21000	21000	21000	0
85	20241224	202000	6234973350	21000	21000	21000	21000	0
86	20241224	201900	6234973350	21000	21000	21000	21000	0
87	20241224	201800	6234973350	21000	21000	21000	21000	0
88	20241224	201700	6234973350	21000	21000	21000	21000	0
89	20241224	201600	6234973350	21000	21000	21000	21000	0
90	20241224	201500	6234973350	21000	21000	21000	21000	0
91	20241224	201400	6234973350	21000	21000	21000	21000	0
92	20241224	201300	6234973350	21000	21000	21000	21000	3352
93	20241224	201200	6234973350	21000	21000	21000	21000	0
94	20241224	201100	6234973350	21000	21000	21000	21000	0
95	20241224	201000	6234973350	21000	21000	21000	21000	0
96	20241224	200900	6234973350	21000	21000	21000	21000	0
97	20241224	200800	6234973350	21000	21000	21000	21000	0
98	20241224	200700	6234973350	21000	21000	21000	21000	0
99	20241224	200600	6234973350	21000	21000	21000	21000	0
100	20241224	200500	6234973350	21000	21000	21000	21000	0
101	20241224	200400	6234973350	21000	21000	21000	21000	0
102	20241224	200300	6234973350	21000	21000	21000	21000	0
103	20241224	200200	6234973350	21000	21000	21000	21000	0
104	20241224	200100	6234973350	21000	21000	21000	21000	0
105	20241224	200000	6234973350	21000	21000	21000	21000	0
106	20241224	195900	6234973350	21000	21000	21000	21000	0
107	20241224	195800	6234973350	21000	21000	21000	21000	0
108	20241224	195700	6234973350	21000	21000	21000	21000	0
109	20241224	195600	6234973350	21000	21000	21000	21000	0
110	20241224	195500	6234973350	21000	21000	21000	21000	0
111	20241224	195400	6234973350	21000	21000	21000	21000	0
112	20241224	195300	6234973350	21000	21000	21000	21000	0
113	20241224	195200	6234973350	21000	21000	21000	21000	0
114	20241224	195100	6234973350	21000	21000	21000	21000	0
115	20241224	195000	6234973350	21000	21000	21000	21000	0
116	20241224	194900	6234973350	21000	21000	21000	21000	0
117	20241224	194800	6234973350	21000	21000	21000	21000	0
118	20241224	194700	6234973350	21000	21000	21000	21000	0
119	20241224	194600	6234973350	21000	21000	21000	21000	0
120	20241224	194500	6234973350	21000	21000	21000	21000	0
121	20241224	194400	6234973350	21000	21000	21000	21000	0
122	20241224	194300	6234973350	21000	21000	21000	21000	3352
123	20241224	194200	6234973350	21000	21000	21000	21000	0
124	20241224	194100	6234973350	21000	21000	21000	21000	0
125	20241224	194000	6234973350	21000	21000	21000	21000	0
126	20241224	193900	6234973350	21000	21000	21000	21000	0
127	20241224	193800	6234973350	21000	21000	21000	21000	0
128	20241224	193700	6234973350	21000	21000	21000	21000	0
129	20241224	193600	6234973350	21000	21000	21000	21000	0
130	20241224	193500	6234973350	21000	21000	21000	21000	0
131	20241224	193400	6234973350	21000	21000	21000	21000	0
132	20241224	193300	6234973350	21000	21000	21000	21000	0
133	20241224	193200	6234973350	21000	21000	21000	21000	0
134	20241224	193100	6234973350	21000	21000	21000	21000	0
135	20241224	193000	6234973350	21000	21000	21000	21000	0
136	20241224	192900	6234973350	21000	21000	21000	21000	0
137	20241224	192800	6234973350	21000	21000	21000	21000	0
138	20241224	192700	6234973350	21000	21000	21000	21000	0
139	20241224	192600	6234973350	21000	21000	21000	21000	0
140	20241224	192500	6234973350	21000	21000	21000	21000	0
141	20241224	192400	6234973350	21000	21000	21000	21000	0
142	20241224	192300	6234973350	21000	21000	21000	21000	0
143	20241224	192200	6234973350	21000	21000	21000	21000	0
144	20241224	192100	6234973350	21000	21000	21000	21000	0
145	20241224	192000	6234973350	21000	21000	21000	21000	0
146	20241224	191900	6234973350	21000	21000	21000	21000	0
147	20241224	191800	6234973350	21000	21000	21000	21000	0
148	20241224	191700	6234973350	21000	21000	21000	21000	0
149	20241224	191600	6234973350	21000	21000	21000	21000	0
150	20241224	191500	6234973350	21000	21000	21000	21000	0
151	20241224	191400	6234973350	21000	21000	21000	21000	0
152	20241224	191300	6234973350	21000	21000	21000	21000	3352
153	20241224	191200	6234973350	21000	21000	21000	21000	0
154	20241224	191100	6234973350	21000	21000	21000	21000	0
155	20241224	191000	6234973350	21000	21000	21000	21000	0
156	20241224	190900	6234973350	21000	21000	21000	21000	0
157	20241224	190800	6234973350	21000	21000	21000	21000	0
158	20241224	190700	6234973350	21000	21000	21000	21000	0
159	20241224	190600	6234973350	21000	21000	21000	21000	0
160	20241224	190500	6234973350	21000	21000	21000	21000	0
161	20241224	190400	6234973350	21000	21000	21000	21000	0
162	20241224	190300	6234973350	21000	21000	21000	21000	0
163	20241224	190200	6234973350	21000	21000	21000	21000	0
164	20241224	190100	6234973350	21000	21000	21000	21000	0
165	20241224	190000	6234973350	21000	21000	21000	21000	0
166	20241224	185900	6234973350	21000	21000	21000	21000	0
167	20241224	185800	6234973350	21000	21000	21000	21000	0
168	20241224	185700	6234973350	21000	21000	21000	21000	0
169	20241224	185600	6234973350	21000	21000	21000	21000	0
170	20241224	185500	6234973350	21000	21000	21000	21000	0
171	20241224	185400	6234973350	21000	21000	21000	21000	0
172	20241224	185300	6234973350	21000	21000	21000	21000	0
173	20241224	185200	6234973350	21000	21000	21000	21000	0
174	20241224	185100	6234973350	21000	21000	21000	21000	0
175	20241224	185000	6234973350	21000	21000	21000	21000	0
176	20241224	184900	6234973350	21000	21000	21000	21000	0
177	20241224	184800	6234973350	21000	21000	21000	21000	0
178	20241224	184700	6234973350	21000	21000	21000	21000	0
179	20241224	184600	6234973350	21000	21000	21000	21000	0
180	20241224	184500	6234973350	21000	21000	21000	21000	0
181	20241224	184400	6234973350	21000	21000	21000	21000	0
182	20241224	184300	6234973350	21000	21000	21000	21000	3352
183	20241224	184200	6234973350	21000	21000	21000	21000	0
184	20241224	184100	6234973350	21000	21000	21000	21000	0
185	20241224	184000	6234973350	21000	21000	21000	21000	0
186	20241224	183900	6234973350	21000	21000	21000	21000	0
187	20241224	183800	6234973350	21000	21000	21000	21000	0
188	20241224	183700	6234973350	21000	21000	21000	21000	0
189	20241224	183600	6234973350	21000	21000	21000	21000	0
190	20241224	183500	6234973350	21000	21000	21000	21000	0
191	20241224	183400	6234973350	21000	21000	21000	21000	0
192	20241224	183300	6234973350	21000	21000	21000	21000	0
193	20241224	183200	6234973350	21000	21000	21000	21000	0
194	20241224	183100	6234973350	21000	21000	21000	21000	0
195	20241224	183000	6234973350	21000	21000	21000	21000	0
196	20241224	182900	6234973350	21000	21000	21000	21000	0
197	20241224	182800	6234973350	21000	21000	21000	21000	0
198	20241224	182700	6234973350	21000	21000	21000	21000	0
199	20241224	182600	6234973350	21000	21000	21000	21000	0
200	20241224	182500	6234973350	21000	21000	21000	21000	0
201	20241224	182400	6234973350	21000	21000	21000	21000	0
202	20241224	182300	6234973350	21000	21000	21000	21000	0
203	20241224	182200	6234973350	21000	21000	21000	21000	0
204	20241224	182100	6234973350	21000	21000	21000	21000	0
205	20241224	182000	6234973350	21000	21000	21000	21000	0
206	20241224	181900	6234973350	21000	21000	21000	21000	0
207	20241224	181800	6234973350	21000	21000	21000	21000	0
208	20241224	181700	6234973350	21000	21000	21000	21000	0
209	20241224	181600	6234973350	21000	21000	21000	21000	0
210	20241224	181500	6234973350	21000	21000	21000	21000	0
211	20241224	181400	6234973350	21000	21000	21000	21000	0
212	20241224	181300	6234973350	21000	21000	21000	21000	3352
213	20241224	181200	6234973350	21000	21000	21000	21000	0
214	20241224	181100	6234973350	21000	21000	21000	21000	0
215	20241224	181000	6234973350	21000	21000	21000	21000	0
216	20241224	180900	6234973350	21000	21000	21000	21000	0
217	20241224	180800	6234973350	21000	21000	21000	21000	0
218	20241224	180700	6234973350	21000	21000	21000	21000	0
219	20241224	180600	6234973350	21000	21000	21000	21000	0
220	20241224	180500	6234973350	21000	21000	21000	21000	0
221	20241224	180400	6234973350	21000	21000	21000	21000	0
222	20241224	180300	6234973350	21000	21000	21000	21000	0
223	20241224	180200	6234973350	21000	21000	21000	21000	0
224	20241224	180100	6234973350	21000	21000	21000	21000	0
225	20241224	180000	6234973350	21000	21000	21000	21000	0
226	20241224	175900	6234973350	21000	21000	21000	21000	0
227	20241224	175800	6234973350	21000	21000	21000	21000	0
228	20241224	175700	6234973350	21000	21000	21000	21000	0
229	20241224	175600	6234973350	21000	21000	21000	21000	0
230	20241224	175500	6234973350	21000	21000	21000	21000	0
231	20241224	175400	6234973350	21000	21000	21000	21000	0
232	20241224	175300	6234973350	21000	21000	21000	21000	0
233	20241224	175200	6234973350	21000	21000	21000	21000	0
234	20241224	175100	6234973350	21000	21000	21000	21000	0
235	20241224	175000	6234973350	21000	21000	21000	21000	0
236	20241224	174900	6234973350	21000	21000	21000	21000	0
237	20241224	174800	6234973350	21000	21000	21000	21000	0
238	20241224	174700	6234973350	21000	21000	21000	21000	0
239	20241224	174600	6234973350	21000	21000	21000	21000	0
240	20241224	174500	6234973350	21000	21000	21000	21000	0
241	20241224	174400	6234973350	21000	21000	21000	21000	0
242	20241224	174300	6234973350	21000	21000	21000	21000	3352
243	20241224	174200	6234973350	21000	21000	21000	21000	0
244	20241224	174100	6234973350	21000	21000	21000	21000	0
245	20241224	174000	6234973350	21000	21000	21000	21000	0
246	20241224	173900	6234973350	21000	21000	21000	21000	0
247	20241224	173800	6234973350	21000	21000	21000	21000	0
248	20241224	173700	6234973350	21000	21000	21000	21000	0
249	20241224	173600	6234973350	21000	21000	21000	21000	0
250	20241224	173500	6234973350	21000	21000	21000	21000	0
251	20241224	173400	6234973350	21000	21000	21000	21000	0
252	20241224	173300	6234973350	21000	21000	21000	21000	0
253	20241224	173200	6234973350	21000	21000	21000	21000	0
254	20241224	173100	6234973350	21000	21000	21000	21000	0
255	20241224	173000	6234973350	21000	21000	21000	21000	0
256	20241224	172900	6234973350	21000	21000	21000	21000	0
257	20241224	172800	6234973350	21000	21000	21000	21000	0
258	20241224	172700	6234973350	21000	21000	21000	21000	0
259	20241224	172600	6234973350	21000	21000	21000	21000	0
260	20241224	172500	6234973350	21000	21000	21000	21000	0
261	20241224	172400	6234973350	21000	21000	21000	21000	0
262	20241224	172300	6234973350	21000	21000	21000	21000	0
263	20241224	172200	6234973350	21000	21000	21000	21000	0
264	20241224	172100	6234973350	21000	21000	21000	21000	0
265	20241224	172000	6234973350	21000	21000	21000	21000	0
266	20241224	171900	6234973350	21000	21000	21000	21000	0
267	20241224	171800	6234973350	21000	21000	21000	21000	0
268	20241224	171700	6234973350	21000	21000	21000	21000	0
269	20241224	171600	6234973350	21000	21000	21000	21000	0
270	20241224	171500	6234973350	21000	21000	21000	21000	0
271	20241224	171400	6234973350	21000	21000	21000	21000	0
272	20241224	171300	6234973350	21000	21000	21000	21000	3352
273	20241224	171200	6234973350	21000	21000	21000	21000	0
274	20241224	171100	6234973350	21000	21000	21000	21000	0
275	20241224	171000	6234973350	21000	21000	21000	21000	0
276	20241224	170900	6234973350	21000	21000	21000	21000	0
277	20241224	170800	6234973350	21000	21000	21000	21000	0
278	20241224	170700	6234973350	21000	21000	21000	21000	0
279	20241224	170600	6234973350	21000	21000	21000	21000	0
280	20241224	170500	6234973350	21000	21000	21000	21000	0
281	20241224	170400	6234973350	21000	21000	21000	21000	0
282	20241224	170300	6234973350	21000	21000	21000	21000	0
283	20241224	170200	6234973350	21000	21000	21000	21000	0
284	20241224	170100	6234973350	21000	21000	21000	21000	0
285	20241224	170000	6234973350	21000	21000	21000	21000	0
286	20241224	165900	6234973350	21000	21000	21000	21000	0
287	20241224	165800	6234973350	21000	21000	21000	21000	0
288	20241224	165700	6234973350	21000	21000	21000	21000	0
289	20241224	165600	6234973350	21000	21000	21000	21000	0
290	20241224	165500	6234973350	21000	21000	21000	21000	0
291	20241224	165400	6234973350	21000	21000	21000	21000	0
292	20241224	165300	6234973350	21000	21000	21000	21000	0
293	20241224	165200	6234973350	21000	21000	21000	21000	0
294	20241224	165100	6234973350	21000	21000	21000	21000	0
295	20241224	165000	6234973350	21000	21000	21000	21000	0
296	20241224	164900	6234973350	21000	21000	21000	21000	0
297	20241224	164800	6234973350	21000	21000	21000	21000	0
298	20241224	164700	6234973350	21000	21000	21000	21000	0
299	20241224	164600	6234973350	21000	21000	21000	21000	0
300	20241224	164500	6234973350	21000	21000	21000	21000	0
301	20241224	164400	6234973350	21000	21000	21000	21000	0
302	20241224	164300	6234973350	21000	21000	21000	21000	3352
303	20241224	164200	6234973350	21000	21000	21000	21000	0
304	20241224	164100	6234973350	21000	21000	21000	21000	0
305	20241224	164000	6234973350	21000	21000	21000	21000	0
306	20241224	163900	6234973350	21000	21000	21000	21000	0
307	20241224	163800	6234973350	21000	21000	21000	21000	0
308	20241224	163700	6234973350	21000	21000	21000	21000	0
309	20241224	163600	6234973350	21000	21000	21000	21000	0
310	20241224	163500	6234973350	21000	21000	21000	21000	0
311	20241224	163400	6234973350	21000	21000	21000	21000	0
312	20241224	163300	6234973350	21000	21000	21000	21000	0
313	20241224	163200	6234973350	21000	21000	21000	21000	0
314	20241224	163100	6234973350	21000	21000	21000	21000	0
315	20241224	163000	6234973350	21000	21000	21000	21000	0
316	20241224	162900	6234973350	21000	21000	21000	21000	0
317	20241224	162800	6234973350	21000	21000	21000	21000	0
318	20241224	162700	6234973350	21000	21000	21000	21000	0
319	20241224	162600	6234973350	21000	21000	21000	21000	0
320	20241224	162500	6234973350	21000	21000	21000	21000	0
321	20241224	162400	6234973350	21000	21000	21000	21000	0
322	20241224	162300	6234973350	21000	21000	21000	21000	0
323	20241224	162200	6234973350	21000	21000	21000	21000	0
324	20241224	162100	6234973350	21000	21000	21000	21000	0
325	20241224	162000	6234973350	21000	21000	21000	21000	0
326	20241224	161900	6234973350	21000	21000	21000	21000	0
327	20241224	161800	6234973350	21000	21000	21000	21000	0
328	20241224	161700	6234973350	21000	21000	21000	21000	0
329	20241224	161600	6234973350	21000	21000	21000	21000	0
330	20241224	161500	6234973350	21000	21000	21000	21000	0
331	20241224	161400	6234973350	21000	21000	21000	21000	0
332	20241224	161300	6234973350	21000	21000	21000	21000	3352
333	20241224	161200	6234973350	21000	21000	21000	21000	0
334	20241224	161100	6234973350	21000	21000	21000	21000	0
335	20241224	161000	6234973350	21000	21000	21000	21000	0
336	20241224	160900	6234973350	21000	21000	21000	21000	0
337	20241224	160800	6234973350	21000	21000	21000	21000	0
338	20241224	160700	6234973350	21000	21000	21000	21000	0
339	20241224	160600	6234973350	21000	21000	21000	21000	0
340	20241224	160500	6234973350	21000	21000	21000	21000	0
341	20241224	160400	6234973350	21000	21000	21000	21000	0
342	20241224	160300	6234973350	21000	21000	21000	21000	0
343	20241224	160200	6234973350	21000	21000	21000	21000	0
344	20241224	160100	6234973350	21000	21000	21000	21000	0
345	20241224	160000	6234973350	21000	21000	21000	21000	0
346	20241224	155900	6234973350	21000	21000	21000	21000	0
347	20241224	155800	6234973350	21000	21000	21000	21000	0
348	20241224	155700	6234973350	21000	21000	21000	21000	0
349	20241224	155600	6234973350	21000	21000	21000	21000	0
350	20241224	155500	6234973350	21000	21000	21000	21000	0
351	20241224	155400	6234973350	21000	21000	21000	21000	0
352	20241224	155300	6234973350	21000	21000	21000	21000	0
353	20241224	155200	6234973350	21000	21000	21000	21000	0
354	20241224	155100	6234973350	21000	21000	21000	21000	0
355	20241224	155000	6234973350	21000	21000	21000	21000	0
356	20241224	154900	6234973350	21000	21000	21000	21000	0
357	20241224	154800	6234973350	21000	21000	21000	21000	0
358	20241224	154700	6234973350	21000	21000	21000	21000	0
359	20241224	154600	6234973350	21000	21000	21000	21000	0
360	20241224	154500	6234973350	21000	21000	21000	21000	0
361	20241224	154400	6234973350	21000	21000	21000	21000	0
362	20241224	154300	6234973350	21000	21000	21000	21000	3352
363	20241224	154200	6234973350	21000	21000	21000	21000	0
364	20241224	154100	6234973350	21000	21000	21000	21000	0
365	20241224	154000	6234973350	21000	21000	21000	21000	0
366	20241224	153900	6234973350	21000	21000	21000	21000	0
367	20241224	153800	6234973350	21000	21000	21000	21000	0
368	20241224	153700	6234973350	21000	21000	21000	21000	0
369	20241224	153600	6234973350	21000	21000	21000	21000	0
370	20241224	153500	6234973350	21000	21000	21000	21000	0
371	20241224	153400	6234973350	21000	21000	21000	21000	0
372	20241224	153300	6234973350	21000	21000	21000	21000	0
373	20241224	153200	6234973350	21000	21000	21000	21000	0
374	20241224	153100	6234973350	21000	21000	21000	21000	0
375	20241224	153000	6234973350	21000	21000	21000	21000	3352
376	20241224	152900	6164581350	21200	21200	21200	21200	0
377	20241224	152800	6164581350	21200	21200	21200	21200	0
378	20241224	152700	6164581350	21200	21200	21200	21200	0
379	20241224	152600	6164581350	21200	21200	21200	21200	0
380	20241224	152500	6164581350	21200	21200	21200	21200	0
381	20241224	152400	6164581350	21200	21200	21200	21200	0
382	20241224	152300	6164581350	21200	21200	21200	21200	0
383	20241224	152200	6164581350	21200	21200	21200	21200	0
384	20241224	152100	6164581350	21200	21200	21200	21200	0
385	20241224	152000	6164581350	21200	21200	21200	21200	0
386	20241224	151900	6164581350	21200	21100	21200	21100	401
387	20241224	151800	6156110000	21150	21050	21150	21050	1472
388	20241224	151700	6125046450	21050	21150	21150	21050	480
389	20241224	151600	6114920050	21150	21200	21200	21150	1153
390	20241224	151500	6090523900	21200	21100	21200	21100	456
391	20241224	151400	6080901200	21200	21100	21200	21100	273
392	20241224	151300	6075133150	21100	21200	21200	21100	191
393	20241224	151200	6071094850	21200	21200	21200	21150	200
394	20241224	151100	6066856800	21200	21200	21200	21200	2
395	20241224	151000	6066814400	21150	21200	21200	21100	80
396	20241224	150900	6065121650	21200	21250	21300	21100	1310
397	20241224	150800	6037410350	21250	21300	21300	21250	110
398	20241224	150700	6035067850	21250	21250	21250	21250	152
399	20241224	150600	6031837850	21250	21300	21300	21250	4
400	20241224	150500	6031752800	21300	21250	21300	21200	2210
401	20241224	150400	5984869800	21250	21300	21300	21250	905
402	20241224	150300	5965638500	21300	21250	21300	21250	400
403	20241224	150200	5957123500	21250	21300	21300	21250	22
404	20241224	150100	5956655950	21350	21350	21350	21350	0
405	20241224	150000	5956655950	21350	21250	21350	21250	83
406	20241224	145900	5954892100	21300	21300	21300	21300	51
407	20241224	145800	5953805800	21250	21300	21300	21250	10
408	20241224	145700	5953593200	21300	21250	21350	21250	45
409	20241224	145600	5952635900	21250	21250	21250	21250	45
410	20241224	145500	5951679650	21250	21250	21300	21250	637
411	20241224	145400	5938143350	21250	21250	21250	21250	121
412	20241224	145300	5935572100	21300	21300	21300	21300	133
413	20241224	145200	5932739200	21250	21300	21300	21250	89
414	20241224	145100	5930847700	21300	21300	21300	21300	546
415	20241224	145000	5919217900	21300	21350	21350	21300	122
416	20241224	144900	5916614650	21350	21350	21350	21300	389
417	20241224	144800	5908309900	21300	21300	21300	21300	870
418	20241224	144700	5889778900	21350	21350	21350	21350	6
419	20241224	144600	5889650800	21350	21400	21400	21350	517
420	20241224	144500	5878587850	21450	21450	21450	21450	94
421	20241224	144400	5876571550	21300	21450	21450	21300	67
422	20241224	144300	5875142500	21350	21300	21350	21300	187
423	20241224	144200	5871155400	21300	21300	21300	21300	59
424	20241224	144100	5869898700	21350	21350	21350	21350	82
425	20241224	144000	5868148000	21300	21300	21300	21300	76
426	20241224	143900	5866529200	21350	21350	21350	21350	84
427	20241224	143800	5864735800	21350	21350	21350	21350	2
428	20241224	143700	5864693100	21450	21450	21450	21450	1
429	20241224	143600	5864671650	21300	21400	21450	21300	154
430	20241224	143500	5861376050	21400	21350	21400	21350	200
431	20241224	143400	5857099550	21300	21300	21300	21300	146
432	20241224	143300	5853989750	21350	21400	21400	21300	27
433	20241224	143200	5853413050	21250	21400	21400	21250	58
434	20241224	143100	5852180400	21400	21250	21400	21250	101
435	20241224	143000	5850034000	21250	21250	21250	21250	268
436	20241224	142900	5844339000	21250	21250	21250	21250	585
437	20241224	142800	5831907750	21250	21300	21300	21250	796
438	20241224	142700	5814978550	21400	21400	21400	21400	142
439	20241224	142600	5811939750	21250	21250	21350	21250	1151
440	20241224	142500	5787470900	21250	21350	21350	21250	46
441	20241224	142400	5786493200	21350	21350	21350	21350	15
442	20241224	142300	5786172950	21350	21350	21350	21350	1
443	20241224	142200	5786151600	21250	21250	21250	21250	20
444	20241224	142100	5785726600	21250	21300	21300	21250	149
445	20241224	142000	5782559150	21250	21250	21250	21250	18
446	20241224	141900	5782176650	21250	21250	21250	21250	400
447	20241224	141800	5773676650	21250	21300	21300	21250	1993
448	20241224	141700	5731241800	21300	21300	21300	21300	156
449	20241224	141600	5727919000	21300	21300	21300	21300	220
450	20241224	141500	5723233000	21300	21300	21300	21300	210
451	20241224	141400	5718760000	21300	21300	21300	21300	129
452	20241224	141300	5716012300	21300	21400	21400	21300	152
453	20241224	141200	5712764300	21450	21450	21450	21450	1
454	20241224	141100	5712742850	21400	21350	21400	21350	144
455	20241224	141000	5709665750	21350	21350	21350	21350	198
456	20241224	140900	5705438450	21350	21350	21350	21350	133
457	20241224	140800	5702598900	21350	21350	21350	21350	0
458	20241224	140700	5702598900	21350	21350	21350	21350	156
459	20241224	140600	5699268300	21300	21300	21300	21300	20
460	20241224	140500	5698842300	21300	21300	21300	21300	77
461	20241224	140400	5697202200	21300	21300	21300	21300	0
462	20241224	140300	5697202200	21300	21350	21350	21300	437
463	20241224	140200	5687872350	21300	21350	21350	21300	47
464	20241224	140100	5686871200	21300	21300	21300	21300	104
465	20241224	140000	5684656000	21500	21450	21500	21450	30
466	20241224	135900	5684011200	21300	21300	21300	21300	0
467	20241224	135800	5684011200	21300	21450	21450	21300	372
468	20241224	135700	5676071150	21550	21500	21550	21500	37
469	20241224	135600	5675275550	21350	21350	21350	21350	1
470	20241224	135500	5675254200	21400	21350	21400	21350	349
471	20241224	135400	5667798050	21400	21550	21550	21400	41
472	20241224	135300	5666918600	21550	21550	21550	21550	0
473	20241224	135200	5666918600	21550	21550	21550	21550	0
474	20241224	135100	5666918600	21550	21550	21550	21550	4
475	20241224	135000	5666832400	21450	21500	21500	21450	65
476	20241224	134900	5665437650	21500	21400	21600	21350	214
477	20241224	134800	5660838100	21400	21400	21400	21400	50
478	20241224	134700	5659768100	21350	21350	21350	21350	187
479	20241224	134600	5655775650	21350	21400	21400	21350	104
480	20241224	134500	5653552800	21400	21400	21400	21400	0
481	20241224	134400	5653552800	21400	21400	21400	21400	1
482	20241224	134300	5653531400	21400	21350	21400	21300	768
483	20241224	134200	5637113150	21300	21350	21350	21300	108
484	20241224	134100	5634810500	21350	21350	21350	21300	51
485	20241224	134000	5633722600	21350	21350	21350	21350	2
486	20241224	133900	5633679900	21300	21300	21300	21300	0
487	20241224	133800	5633679900	21300	21350	21350	21300	504
488	20241224	133700	5622921950	21300	21350	21350	21300	160
489	20241224	133600	5619509700	21400	21400	21400	21400	1
490	20241224	133500	5619488300	21350	21350	21350	21350	80
491	20241224	133400	5617780300	21400	21400	21400	21400	0
492	20241224	133300	5617780300	21400	21400	21400	21400	21
493	20241224	133200	5617330900	21350	21350	21350	21350	0
494	20241224	133100	5617330900	21350	21300	21400	21300	266
495	20241224	133000	5611646850	21400	21350	21400	21300	215
496	20241224	132900	5607064100	21300	21300	21300	21300	84
497	20241224	132800	5605274900	21400	21350	21400	21350	163
498	20241224	132700	5601794800	21350	21350	21350	21350	312
499	20241224	132600	5595133600	21400	21400	21400	21400	178
500	20241224	132500	5591324400	21400	21400	21400	21400	20
501	20241224	132400	5590896400	21400	21350	21400	21350	209
502	20241224	132300	5586424000	21350	21350	21350	21350	171
503	20241224	132200	5582773150	21400	21350	21400	21350	82
504	20241224	132100	5581022250	21350	21300	21350	21300	244
505	20241224	132000	5575813600	21350	21350	21400	21350	252
506	20241224	131900	5570432850	21350	21400	21400	21350	40
507	20241224	131800	5569578350	21450	21450	21450	21450	0
508	20241224	131700	5569578350	21450	21400	21450	21400	90
509	20241224	131600	5567651350	21450	21400	21450	21400	4
510	20241224	131500	5567565700	21400	21400	21400	21400	135
511	20241224	131400	5564676700	21500	21450	21500	21450	139
512	20241224	131300	5561693950	21400	21300	21400	21300	157
513	20241224	131200	5558336800	21300	21300	21300	21300	1
514	20241224	131100	5558315500	21400	21400	21400	21400	1
515	20241224	131000	5558294100	21400	21400	21400	21400	2
516	20241224	130900	5558251300	21250	21250	21350	21250	117
517	20241224	130800	5555764950	21250	21250	21250	21250	653
518	20241224	130700	5541888700	21300	21400	21400	21250	257
519	20241224	130600	5536423250	21400	21400	21400	21400	1
520	20241224	130500	5536401850	21400	21350	21400	21300	845
521	20241224	130400	5518375400	21350	21300	21350	21300	166
522	20241224	130300	5514839550	21300	21250	21300	21200	810
523	20241224	130200	5497615800	21250	21350	21350	21250	1628
524	20241224	130100	5462993150	21400	21400	21400	21400	0
525	20241224	130000	5462993150	21400	21400	21400	21400	0
526	20241224	125900	5462993150	21400	21350	21400	21350	105
527	20241224	125800	5460751350	21350	21450	21450	21350	45
528	20241224	125700	5459786900	21450	21400	21450	21400	24
529	20241224	125600	5459273250	21400	21400	21450	21400	102
530	20241224	125500	5457090400	21400	21400	21400	21400	22
531	20241224	125400	5456619600	21400	21350	21400	21350	120
532	20241224	125300	5454051850	21400	21400	21400	21400	0
533	20241224	125200	5454051850	21400	21400	21400	21350	205
534	20241224	125100	5449675000	21400	21400	21400	21400	2
535	20241224	125000	5449632200	21400	21400	21400	21400	2
536	20241224	124900	5449589400	21300	21350	21400	21300	255
537	20241224	124800	5444143800	21350	21350	21400	21300	345
538	20241224	124700	5436794100	21350	21400	21400	21350	120
539	20241224	124600	5434231850	21400	21400	21400	21400	94
540	20241224	124500	5432220250	21400	21400	21400	21400	10
541	20241224	124400	5432006250	21450	21500	21500	21450	16
542	20241224	124300	5431662350	21550	21350	21550	21350	229
543	20241224	124200	5426760200	21350	21300	21350	21300	148
544	20241224	124100	5423607400	21300	21350	21350	21300	49
545	20241224	124000	5422561400	21400	21350	21400	21350	60
546	20241224	123900	5421277900	21350	21400	21400	21250	60
547	20241224	123800	5420000400	21450	21350	21450	21350	44
548	20241224	123700	5419058800	21400	21250	21400	21250	110
549	20241224	123600	5416715550	21250	21350	21400	21250	1111
550	20241224	123500	5393064550	21450	21350	21450	21350	139
551	20241224	123400	5390086900	21350	21350	21400	21350	281
552	20241224	123300	5384087500	21350	21450	21450	21350	142
553	20241224	123200	5381053350	21350	21400	21400	21350	529
554	20241224	123100	5369744100	21500	21450	21500	21400	242
555	20241224	123000	5364559100	21400	21400	21400	21400	0
556	20241224	122900	5364559100	21400	21400	21400	21400	48
557	20241224	122800	5363531900	21450	21450	21450	21450	39
558	20241224	122700	5362695350	21450	21450	21450	21450	15
559	20241224	122600	5362373600	21400	21400	21400	21400	65
560	20241224	122500	5360982600	21400	21400	21400	21400	105
561	20241224	122400	5358735600	21450	21450	21450	21450	1
562	20241224	122300	5358714150	21400	21400	21400	21400	0
563	20241224	122200	5358714150	21400	21450	21450	21400	35
564	20241224	122100	5357964900	21500	21500	21500	21500	0
565	20241224	122000	5357964900	21500	21450	21500	21400	42
566	20241224	121900	5357064800	21500	21500	21500	21500	3
567	20241224	121800	5357000300	21450	21500	21500	21450	22
568	20241224	121700	5356528300	21550	21550	21550	21550	0
569	20241224	121600	5356528300	21550	21550	21550	21550	127
570	20241224	121500	5353791450	21550	21500	21550	21500	5
571	20241224	121400	5353683800	21500	21450	21500	21450	209
572	20241224	121300	5349192950	21500	21450	21550	21350	275
573	20241224	121200	5343313200	21450	21450	21450	21400	366
574	20241224	121100	5335463000	21400	21400	21450	21400	141
575	20241224	121000	5332445550	21450	21500	21500	21400	1108
576	20241224	120900	5308724750	21500	21500	21500	21500	73
577	20241224	120800	5307155250	21550	21550	21550	21550	0
578	20241224	120700	5307155250	21550	21550	21550	21550	3
579	20241224	120600	5307090600	21550	21600	21600	21550	286
580	20241224	120500	5300916600	21600	21650	21700	21600	40
581	20241224	120400	5300052050	21600	21600	21600	21600	6
582	20241224	120300	5299922450	21650	21650	21650	21650	1
583	20241224	120200	5299900800	21600	21600	21600	21600	123
584	20241224	120100	5297244000	21600	21600	21600	21600	44
585	20241224	120000	5296293600	21600	21600	21600	21600	2
586	20241224	115900	5296250400	21550	21500	21700	21500	311
587	20241224	115800	5289511450	21450	21450	21500	21450	183
588	20241224	115700	5285580950	21450	21450	21450	21450	32
589	20241224	115600	5284894550	21400	21450	21450	21400	151
590	20241224	115500	5281663100	21450	21450	21450	21450	50
591	20241224	115400	5280590600	21450	21400	21450	21400	103
592	20241224	115300	5278383750	21400	21500	21500	21400	13
593	20241224	115200	5278104550	21500	21500	21500	21500	1
594	20241224	115100	5278083050	21400	21400	21400	21400	247
595	20241224	115000	5272797250	21400	21500	21500	21400	146
596	20241224	114900	5269664300	21550	21550	21550	21550	1
597	20241224	114800	5269642750	21450	21500	21500	21450	90
598	20241224	114700	5267708250	21500	21450	21500	21400	644
599	20241224	114600	5253911250	21500	21500	21500	21500	0
600	20241224	114500	5253911250	21500	21550	21550	21500	265
601	20241224	114400	5248201250	21550	21550	21550	21550	1
602	20241224	114300	5248179700	21500	21500	21500	21500	9
603	20241224	114200	5247986200	21500	21500	21500	21500	47
604	20241224	114100	5246975700	21500	21500	21500	21500	10
605	20241224	114000	5246760700	21500	21500	21500	21450	301
606	20241224	113900	5240303700	21400	21450	21450	21400	388
607	20241224	113800	5231983850	21500	21500	21500	21500	431
608	20241224	113700	5222717350	21550	21550	21550	21550	248
609	20241224	113600	5217372950	21550	21650	21650	21550	499
610	20241224	113500	5206604900	21650	21650	21650	21600	116
611	20241224	113400	5204097650	21650	21550	21650	21550	71
612	20241224	113300	5202561500	21650	21650	21650	21650	117
613	20241224	113200	5200028450	21650	21650	21650	21650	1
614	20241224	113100	5200006800	21650	21550	21650	21550	56
615	20241224	113000	5198799150	21650	21650	21650	21650	0
616	20241224	112900	5198799150	21650	21500	21650	21500	47
617	20241224	112800	5197788500	21550	21550	21550	21550	11
618	20241224	112700	5197551450	21550	21550	21550	21550	1
619	20241224	112600	5197529900	21550	21600	21600	21550	1207
620	20241224	112500	5171517050	21550	21600	21600	21550	47
621	20241224	112400	5170503650	21700	21650	21700	21650	105
622	20241224	112300	5168227850	21700	21550	21700	21550	2
623	20241224	112200	5168184600	21750	21650	21750	21650	75
624	20241224	112100	5166558450	21500	21500	21500	21500	11
625	20241224	112000	5166321950	21650	21400	21650	21400	204
626	20241224	111900	5161934000	21500	21600	21600	21450	1750
627	20241224	111800	5124253750	21650	21650	21650	21650	0
628	20241224	111700	5124253750	21650	21650	21700	21650	179
629	20241224	111600	5120373400	21700	21550	21700	21550	385
630	20241224	111500	5112059250	21550	21600	21650	21500	946
631	20241224	111400	5091648550	21600	21650	21700	21600	592
632	20241224	111300	5078834400	21650	21750	21750	21650	20
633	20241224	111200	5078400400	21750	21700	21750	21700	53
634	20241224	111100	5077250150	21700	21750	21750	21700	219
635	20241224	111000	5072497800	21700	21700	21700	21700	242
636	20241224	110900	5067246400	21700	21700	21700	21700	6
637	20241224	110800	5067116200	21700	21750	21750	21700	280
638	20241224	110700	5061040000	21750	21850	21850	21750	136
639	20241224	110600	5058080050	21850	21800	21850	21800	18
640	20241224	110500	5057687550	21800	21800	21800	21800	10
641	20241224	110400	5057469550	21800	21700	21850	21700	148
642	20241224	110300	5054249100	21700	21800	21800	21700	317
643	20241224	110200	5047339700	21800	21800	21800	21700	231
644	20241224	110100	5042313900	21700	21750	21800	21700	210
645	20241224	110000	5037746000	21750	21800	21800	21750	200
646	20241224	105900	5033395800	21800	21850	21850	21800	86
647	20241224	105800	5031520900	21800	21800	21800	21750	22
648	20241224	105700	5031042150	21850	21800	21850	21800	311
649	20241224	105600	5024249350	21800	21950	21950	21800	119
650	20241224	105500	5021654400	21950	21800	21950	21800	512
651	20241224	105400	5010489000	21800	21750	21800	21700	216
652	20241224	105300	5005792950	21750	21750	21750	21750	5
653	20241224	105200	5005684200	21750	21750	21750	21750	189
654	20241224	105100	5001573450	21750	21750	21750	21750	201
655	20241224	105000	4997201700	21800	21850	21850	21750	33
656	20241224	104900	4996482900	21800	21800	21800	21800	375
657	20241224	104800	4988307900	21800	21850	21850	21800	54
658	20241224	104700	4987130250	21800	21850	21850	21800	106
659	20241224	104600	4984819200	21850	21800	21850	21800	31
660	20241224	104500	4984143350	21800	21750	21850	21750	103
661	20241224	104400	4981897750	21750	21750	21750	21750	44
662	20241224	104300	4980940750	21750	21800	21850	21750	103
663	20241224	104200	4978695650	21750	21750	21800	21750	101
664	20241224	104100	4976498600	21750	21750	21750	21750	59
665	20241224	104000	4975215350	21800	21800	21800	21800	75
666	20241224	103900	4973580350	21800	21800	21800	21800	30
667	20241224	103800	4972926350	21850	21750	21850	21700	272
668	20241224	103700	4966996900	21750	21750	21750	21750	51
669	20241224	103600	4965887650	21800	21800	21850	21800	38
670	20241224	103500	4965059150	21800	21700	21800	21700	105
671	20241224	103400	4962777900	21700	21700	21700	21650	139
672	20241224	103300	4959762050	21700	21700	21700	21700	230
673	20241224	103200	4954771050	21700	21750	21800	21650	306
674	20241224	103100	4948125200	21750	21750	21800	21700	562
675	20241224	103000	4935917100	21750	21800	21800	21700	902
676	20241224	102900	4916330000	21750	21850	21850	21750	504
677	20241224	102800	4905353800	21850	21900	21900	21850	38
678	20241224	102700	4904522400	21900	21900	21900	21850	13
679	20241224	102600	4904237950	21900	21850	22050	21700	892
680	20241224	102500	4884814700	21900	21850	21900	21850	75
681	20241224	102400	4883174750	21850	21850	21850	21850	8
682	20241224	102300	4882999950	21800	21850	21850	21800	498
683	20241224	102200	4872137850	21850	21950	21950	21850	555
684	20241224	102100	4859995300	21950	22050	22100	21950	634
685	20241224	102000	4846022750	22050	22050	22050	22050	51
686	20241224	101900	4844898200	22050	21900	22050	21900	41
687	20241224	101800	4843997850	21850	21900	22100	21850	700
688	20241224	101700	4828672150	22100	21900	22150	21900	379
689	20241224	101600	4820370150	21900	21900	21950	21900	386
690	20241224	101500	4811916400	21950	21900	21950	21900	191
691	20241224	101400	4807727000	21950	21950	21950	21900	692
692	20241224	101300	4792537800	22150	22000	22150	21950	59
693	20241224	101200	4791240000	22150	21950	22200	21900	902
694	20241224	101100	4771442700	21950	21950	21950	21950	413
695	20241224	101000	4762377350	21950	22050	22050	21950	317
696	20241224	100900	4755403250	22000	22100	22100	22000	359
697	20241224	100800	4747490150	22100	22100	22100	22100	73
698	20241224	100700	4745876850	22100	22100	22100	22100	5
699	20241224	100600	4745766350	22150	22150	22150	22150	199
700	20241224	100500	4741358500	22150	22150	22200	22150	175
701	20241224	100400	4737481200	22200	22200	22300	22200	955
702	20241224	100300	4716272350	22200	22300	22300	22200	641
703	20241224	100200	4702021300	22250	22300	22350	22250	856
704	20241224	100100	4682934500	22300	22300	22300	22100	426
705	20241224	100000	4673464550	22150	21950	22400	21900	1346
706	20241224	095900	4643677100	22000	21900	22000	21900	143
707	20241224	095800	4640541050	21950	22000	22050	21850	356
708	20241224	095700	4632728800	22000	21900	22000	21700	2738
709	20241224	095600	4573043550	21900	21900	22000	21800	1668
710	20241224	095500	4536554650	21900	22050	22100	21900	4732
711	20241224	095400	4432461850	22100	22100	22150	22100	193
712	20241224	095300	4428196250	22100	22150	22150	22100	899
713	20241224	095200	4408300150	22200	22100	22200	22100	379
714	20241224	095100	4399891050	22100	22100	22150	22100	574
715	20241224	095000	4387203150	22100	22150	22150	22100	1613
716	20241224	094900	4351516350	22100	22150	22150	22100	375
717	20241224	094800	4343227050	22150	22250	22400	22150	1738
718	20241224	094700	4304634500	22200	22150	22200	22150	133
719	20241224	094600	4301684550	22200	22200	22200	22100	1360
720	20241224	094500	4271575150	22150	22250	22250	22150	2059
721	20241224	094400	4225865400	22250	22400	22400	22250	1961
722	20241224	094300	4182226650	22400	22350	22400	22250	537
723	20241224	094200	4170246950	22350	22400	22450	22250	844
724	20241224	094100	4151374550	22400	22400	22500	22400	687
725	20241224	094000	4135979750	22450	22600	22600	22400	2412
726	20241224	093900	4081711650	22600	22300	22600	22250	825
727	20241224	093800	4063197950	22250	22100	22300	22100	539
728	20241224	093700	4051213150	22100	22150	22200	21800	4095
729	20241224	093600	3960893200	22200	22350	22350	22150	2700
730	20241224	093500	3900739550	22300	22200	22300	22150	1212
731	20241224	093400	3873816350	22200	22100	22350	21900	6817
732	20241224	093300	3723674450	22150	22250	22400	22100	2068
733	20241224	093200	3677800100	22200	22200	22300	22100	2666
734	20241224	093100	3618665050	22250	22300	22450	22150	4795
735	20241224	093000	3511958450	22350	22550	22650	22350	3713
736	20241224	092900	3428578350	22550	22800	22800	22400	7268
737	20241224	092800	3264189700	22800	22850	23150	22700	5246
738	20241224	092700	3144082850	22850	22800	23250	22650	30173
739	20241224	092600	2450242250	22750	22550	22850	22200	8722
740	20241224	092500	2253151100	22550	22600	22650	22350	7422
741	20241224	092400	2086146300	22650	22850	22900	22550	10698
742	20241224	092300	1842566000	22850	22750	22850	22500	7757
743	20241224	092200	1666812750	22800	22650	22950	22550	15189
744	20241224	092100	1321276700	22600	22150	22650	22150	18356
745	20241224	092000	909417400	22200	21850	22200	21800	7494
746	20241224	091900	744494700	21850	21650	21850	21650	1446
747	20241224	091800	713028300	21700	21600	21750	21600	1272
748	20241224	091700	685426200	21550	21600	21650	21550	27
749	20241224	091600	684843000	21600	21650	21650	21550	1276
750	20241224	091500	657237900	21650	21700	21700	21550	225
751	20241224	091400	652369550	21650	21650	21700	21550	720
752	20241224	091300	636793800	21650	21700	21700	21600	684
753	20241224	091200	621993900	21700	21600	21700	21600	965
754	20241224	091100	601079550	21600	21550	21650	21500	776
755	20241224	091000	584350400	21500	21550	21600	21450	1096
756	20241224	090900	560713350	21550	21700	21750	21500	3250
757	20241224	090800	490471850	21700	21600	21800	21600	4056
758	20241224	090700	402372450	21750	21400	21800	21350	2655
759	20241224	090600	345048700	21400	21200	21400	21200	335
760	20241224	090500	337913200	21200	21150	21250	21100	461
761	20241224	090400	328164600	21150	21000	21350	21000	1239
762	20241224	090300	301911650	21000	21000	21200	20950	1755
763	20241224	090200	265036700	21000	21050	21200	21000	3233
764	20241224	090100	197029850	21050	21350	21350	21000	4868
765	20241224	090000	94181100	21350	21350	21550	21300	4406