KissMeData/487570/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	215800	173873250	29200	29200	29200	29200	35
3	20241210	215700	173873250	29200	29200	29200	29200	0
4	20241210	215600	173873250	29200	29200	29200	29200	0
5	20241210	215500	173873250	29200	29200	29200	29200	0
6	20241210	215400	173873250	29200	29200	29200	29200	0
7	20241210	215300	173873250	29200	29200	29200	29200	0
8	20241210	215200	173873250	29200	29200	29200	29200	0
9	20241210	215100	173873250	29200	29200	29200	29200	0
10	20241210	215000	173873250	29200	29200	29200	29200	0
11	20241210	214900	173873250	29200	29200	29200	29200	0
12	20241210	214800	173873250	29200	29200	29200	29200	0
13	20241210	214700	173873250	29200	29200	29200	29200	0
14	20241210	214600	173873250	29200	29200	29200	29200	0
15	20241210	214500	173873250	29200	29200	29200	29200	0
16	20241210	214400	173873250	29200	29200	29200	29200	0
17	20241210	214300	173873250	29200	29200	29200	29200	0
18	20241210	214200	173873250	29200	29200	29200	29200	0
19	20241210	214100	173873250	29200	29200	29200	29200	0
20	20241210	214000	173873250	29200	29200	29200	29200	0
21	20241210	213900	173873250	29200	29200	29200	29200	0
22	20241210	213800	173873250	29200	29200	29200	29200	0
23	20241210	213700	173873250	29200	29200	29200	29200	0
24	20241210	213600	173873250	29200	29200	29200	29200	0
25	20241210	213500	173873250	29200	29200	29200	29200	0
26	20241210	213400	173873250	29200	29200	29200	29200	0
27	20241210	213300	173873250	29200	29200	29200	29200	0
28	20241210	213200	173873250	29200	29200	29200	29200	0
29	20241210	213100	173873250	29200	29200	29200	29200	0
30	20241210	213000	173873250	29200	29200	29200	29200	0
31	20241210	212900	173873250	29200	29200	29200	29200	0
32	20241210	212800	173873250	29200	29200	29200	29200	35
33	20241210	212700	173873250	29200	29200	29200	29200	0
34	20241210	212600	173873250	29200	29200	29200	29200	0
35	20241210	212500	173873250	29200	29200	29200	29200	0
36	20241210	212400	173873250	29200	29200	29200	29200	0
37	20241210	212300	173873250	29200	29200	29200	29200	0
38	20241210	212200	173873250	29200	29200	29200	29200	0
39	20241210	212100	173873250	29200	29200	29200	29200	0
40	20241210	212000	173873250	29200	29200	29200	29200	0
41	20241210	211900	173873250	29200	29200	29200	29200	0
42	20241210	211800	173873250	29200	29200	29200	29200	0
43	20241210	211700	173873250	29200	29200	29200	29200	0
44	20241210	211600	173873250	29200	29200	29200	29200	0
45	20241210	211500	173873250	29200	29200	29200	29200	0
46	20241210	211400	173873250	29200	29200	29200	29200	0
47	20241210	211300	173873250	29200	29200	29200	29200	0
48	20241210	211200	173873250	29200	29200	29200	29200	0
49	20241210	211100	173873250	29200	29200	29200	29200	0
50	20241210	211000	173873250	29200	29200	29200	29200	0
51	20241210	210900	173873250	29200	29200	29200	29200	0
52	20241210	210800	173873250	29200	29200	29200	29200	0
53	20241210	210700	173873250	29200	29200	29200	29200	0
54	20241210	210600	173873250	29200	29200	29200	29200	0
55	20241210	210500	173873250	29200	29200	29200	29200	0
56	20241210	210400	173873250	29200	29200	29200	29200	0
57	20241210	210300	173873250	29200	29200	29200	29200	0
58	20241210	210200	173873250	29200	29200	29200	29200	0
59	20241210	210100	173873250	29200	29200	29200	29200	0
60	20241210	210000	173873250	29200	29200	29200	29200	0
61	20241210	205900	173873250	29200	29200	29200	29200	0
62	20241210	205800	173873250	29200	29200	29200	29200	35
63	20241210	205700	173873250	29200	29200	29200	29200	0
64	20241210	205600	173873250	29200	29200	29200	29200	0
65	20241210	205500	173873250	29200	29200	29200	29200	0
66	20241210	205400	173873250	29200	29200	29200	29200	0
67	20241210	205300	173873250	29200	29200	29200	29200	0
68	20241210	205200	173873250	29200	29200	29200	29200	0
69	20241210	205100	173873250	29200	29200	29200	29200	0
70	20241210	205000	173873250	29200	29200	29200	29200	0
71	20241210	204900	173873250	29200	29200	29200	29200	0
72	20241210	204800	173873250	29200	29200	29200	29200	0
73	20241210	204700	173873250	29200	29200	29200	29200	0
74	20241210	204600	173873250	29200	29200	29200	29200	0
75	20241210	204500	173873250	29200	29200	29200	29200	0
76	20241210	204400	173873250	29200	29200	29200	29200	0
77	20241210	204300	173873250	29200	29200	29200	29200	0
78	20241210	204200	173873250	29200	29200	29200	29200	0
79	20241210	204100	173873250	29200	29200	29200	29200	0
80	20241210	204000	173873250	29200	29200	29200	29200	0
81	20241210	203900	173873250	29200	29200	29200	29200	0
82	20241210	203800	173873250	29200	29200	29200	29200	0
83	20241210	203700	173873250	29200	29200	29200	29200	0
84	20241210	203600	173873250	29200	29200	29200	29200	0
85	20241210	203500	173873250	29200	29200	29200	29200	0
86	20241210	203400	173873250	29200	29200	29200	29200	0
87	20241210	203300	173873250	29200	29200	29200	29200	0
88	20241210	203200	173873250	29200	29200	29200	29200	0
89	20241210	203100	173873250	29200	29200	29200	29200	0
90	20241210	203000	173873250	29200	29200	29200	29200	0
91	20241210	202900	173873250	29200	29200	29200	29200	0
92	20241210	202800	173873250	29200	29200	29200	29200	35
93	20241210	202700	173873250	29200	29200	29200	29200	0
94	20241210	202600	173873250	29200	29200	29200	29200	0
95	20241210	202500	173873250	29200	29200	29200	29200	0
96	20241210	202400	173873250	29200	29200	29200	29200	0
97	20241210	202300	173873250	29200	29200	29200	29200	0
98	20241210	202200	173873250	29200	29200	29200	29200	0
99	20241210	202100	173873250	29200	29200	29200	29200	0
100	20241210	202000	173873250	29200	29200	29200	29200	0
101	20241210	201900	173873250	29200	29200	29200	29200	0
102	20241210	201800	173873250	29200	29200	29200	29200	0
103	20241210	201700	173873250	29200	29200	29200	29200	0
104	20241210	201600	173873250	29200	29200	29200	29200	0
105	20241210	201500	173873250	29200	29200	29200	29200	0
106	20241210	201400	173873250	29200	29200	29200	29200	0
107	20241210	201300	173873250	29200	29200	29200	29200	0
108	20241210	201200	173873250	29200	29200	29200	29200	0
109	20241210	201100	173873250	29200	29200	29200	29200	0
110	20241210	201000	173873250	29200	29200	29200	29200	0
111	20241210	200900	173873250	29200	29200	29200	29200	0
112	20241210	200800	173873250	29200	29200	29200	29200	0
113	20241210	200700	173873250	29200	29200	29200	29200	0
114	20241210	200600	173873250	29200	29200	29200	29200	0
115	20241210	200500	173873250	29200	29200	29200	29200	0
116	20241210	200400	173873250	29200	29200	29200	29200	0
117	20241210	200300	173873250	29200	29200	29200	29200	0
118	20241210	200200	173873250	29200	29200	29200	29200	0
119	20241210	200100	173873250	29200	29200	29200	29200	0
120	20241210	200000	173873250	29200	29200	29200	29200	0
121	20241210	195900	173873250	29200	29200	29200	29200	0
122	20241210	195800	173873250	29200	29200	29200	29200	35
123	20241210	195700	173873250	29200	29200	29200	29200	0
124	20241210	195600	173873250	29200	29200	29200	29200	0
125	20241210	195500	173873250	29200	29200	29200	29200	0
126	20241210	195400	173873250	29200	29200	29200	29200	0
127	20241210	195300	173873250	29200	29200	29200	29200	0
128	20241210	195200	173873250	29200	29200	29200	29200	0
129	20241210	195100	173873250	29200	29200	29200	29200	0
130	20241210	195000	173873250	29200	29200	29200	29200	0
131	20241210	194900	173873250	29200	29200	29200	29200	0
132	20241210	194800	173873250	29200	29200	29200	29200	0
133	20241210	194700	173873250	29200	29200	29200	29200	0
134	20241210	194600	173873250	29200	29200	29200	29200	0
135	20241210	194500	173873250	29200	29200	29200	29200	0
136	20241210	194400	173873250	29200	29200	29200	29200	0
137	20241210	194300	173873250	29200	29200	29200	29200	0
138	20241210	194200	173873250	29200	29200	29200	29200	0
139	20241210	194100	173873250	29200	29200	29200	29200	0
140	20241210	194000	173873250	29200	29200	29200	29200	0
141	20241210	193900	173873250	29200	29200	29200	29200	0
142	20241210	193800	173873250	29200	29200	29200	29200	0
143	20241210	193700	173873250	29200	29200	29200	29200	0
144	20241210	193600	173873250	29200	29200	29200	29200	0
145	20241210	193500	173873250	29200	29200	29200	29200	0
146	20241210	193400	173873250	29200	29200	29200	29200	0
147	20241210	193300	173873250	29200	29200	29200	29200	0
148	20241210	193200	173873250	29200	29200	29200	29200	0
149	20241210	193100	173873250	29200	29200	29200	29200	0
150	20241210	193000	173873250	29200	29200	29200	29200	0
151	20241210	192900	173873250	29200	29200	29200	29200	0
152	20241210	192800	173873250	29200	29200	29200	29200	35
153	20241210	192700	173873250	29200	29200	29200	29200	0
154	20241210	192600	173873250	29200	29200	29200	29200	0
155	20241210	192500	173873250	29200	29200	29200	29200	0
156	20241210	192400	173873250	29200	29200	29200	29200	0
157	20241210	192300	173873250	29200	29200	29200	29200	0
158	20241210	192200	173873250	29200	29200	29200	29200	0
159	20241210	192100	173873250	29200	29200	29200	29200	0
160	20241210	192000	173873250	29200	29200	29200	29200	0
161	20241210	191900	173873250	29200	29200	29200	29200	0
162	20241210	191800	173873250	29200	29200	29200	29200	0
163	20241210	191700	173873250	29200	29200	29200	29200	0
164	20241210	191600	173873250	29200	29200	29200	29200	0
165	20241210	191500	173873250	29200	29200	29200	29200	0
166	20241210	191400	173873250	29200	29200	29200	29200	0
167	20241210	191300	173873250	29200	29200	29200	29200	0
168	20241210	191200	173873250	29200	29200	29200	29200	0
169	20241210	191100	173873250	29200	29200	29200	29200	0
170	20241210	191000	173873250	29200	29200	29200	29200	0
171	20241210	190900	173873250	29200	29200	29200	29200	0
172	20241210	190800	173873250	29200	29200	29200	29200	0
173	20241210	190700	173873250	29200	29200	29200	29200	0
174	20241210	190600	173873250	29200	29200	29200	29200	0
175	20241210	190500	173873250	29200	29200	29200	29200	0
176	20241210	190400	173873250	29200	29200	29200	29200	0
177	20241210	190300	173873250	29200	29200	29200	29200	0
178	20241210	190200	173873250	29200	29200	29200	29200	0
179	20241210	190100	173873250	29200	29200	29200	29200	0
180	20241210	190000	173873250	29200	29200	29200	29200	0
181	20241210	185900	173873250	29200	29200	29200	29200	0
182	20241210	185800	173873250	29200	29200	29200	29200	35
183	20241210	185700	173873250	29200	29200	29200	29200	0
184	20241210	185600	173873250	29200	29200	29200	29200	0
185	20241210	185500	173873250	29200	29200	29200	29200	0
186	20241210	185400	173873250	29200	29200	29200	29200	0
187	20241210	185300	173873250	29200	29200	29200	29200	0
188	20241210	185200	173873250	29200	29200	29200	29200	0
189	20241210	185100	173873250	29200	29200	29200	29200	0
190	20241210	185000	173873250	29200	29200	29200	29200	0
191	20241210	184900	173873250	29200	29200	29200	29200	0
192	20241210	184800	173873250	29200	29200	29200	29200	0
193	20241210	184700	173873250	29200	29200	29200	29200	0
194	20241210	184600	173873250	29200	29200	29200	29200	0
195	20241210	184500	173873250	29200	29200	29200	29200	0
196	20241210	184400	173873250	29200	29200	29200	29200	0
197	20241210	184300	173873250	29200	29200	29200	29200	0
198	20241210	184200	173873250	29200	29200	29200	29200	0
199	20241210	184100	173873250	29200	29200	29200	29200	0
200	20241210	184000	173873250	29200	29200	29200	29200	0
201	20241210	183900	173873250	29200	29200	29200	29200	0
202	20241210	183800	173873250	29200	29200	29200	29200	0
203	20241210	183700	173873250	29200	29200	29200	29200	0
204	20241210	183600	173873250	29200	29200	29200	29200	0
205	20241210	183500	173873250	29200	29200	29200	29200	0
206	20241210	183400	173873250	29200	29200	29200	29200	0
207	20241210	183300	173873250	29200	29200	29200	29200	0
208	20241210	183200	173873250	29200	29200	29200	29200	0
209	20241210	183100	173873250	29200	29200	29200	29200	0
210	20241210	183000	173873250	29200	29200	29200	29200	0
211	20241210	182900	173873250	29200	29200	29200	29200	0
212	20241210	182800	173873250	29200	29200	29200	29200	35
213	20241210	182700	173873250	29200	29200	29200	29200	0
214	20241210	182600	173873250	29200	29200	29200	29200	0
215	20241210	182500	173873250	29200	29200	29200	29200	0
216	20241210	182400	173873250	29200	29200	29200	29200	0
217	20241210	182300	173873250	29200	29200	29200	29200	0
218	20241210	182200	173873250	29200	29200	29200	29200	0
219	20241210	182100	173873250	29200	29200	29200	29200	0
220	20241210	182000	173873250	29200	29200	29200	29200	0
221	20241210	181900	173873250	29200	29200	29200	29200	0
222	20241210	181800	173873250	29200	29200	29200	29200	0
223	20241210	181700	173873250	29200	29200	29200	29200	0
224	20241210	181600	173873250	29200	29200	29200	29200	0
225	20241210	181500	173873250	29200	29200	29200	29200	0
226	20241210	181400	173873250	29200	29200	29200	29200	0
227	20241210	181300	173873250	29200	29200	29200	29200	0
228	20241210	181200	173873250	29200	29200	29200	29200	0
229	20241210	181100	173873250	29200	29200	29200	29200	0
230	20241210	181000	173873250	29200	29200	29200	29200	0
231	20241210	180900	173873250	29200	29200	29200	29200	0
232	20241210	180800	173873250	29200	29200	29200	29200	0
233	20241210	180700	173873250	29200	29200	29200	29200	0
234	20241210	180600	173873250	29200	29200	29200	29200	0
235	20241210	180500	173873250	29200	29200	29200	29200	0
236	20241210	180400	173873250	29200	29200	29200	29200	0
237	20241210	180300	173873250	29200	29200	29200	29200	0
238	20241210	180200	173873250	29200	29200	29200	29200	0
239	20241210	180100	173873250	29200	29200	29200	29200	0
240	20241210	180000	173873250	29200	29200	29200	29200	0
241	20241210	175900	173873250	29200	29200	29200	29200	0
242	20241210	175800	173873250	29200	29200	29200	29200	35
243	20241210	175700	173873250	29200	29200	29200	29200	0
244	20241210	175600	173873250	29200	29200	29200	29200	0
245	20241210	175500	173873250	29200	29200	29200	29200	0
246	20241210	175400	173873250	29200	29200	29200	29200	0
247	20241210	175300	173873250	29200	29200	29200	29200	0
248	20241210	175200	173873250	29200	29200	29200	29200	0
249	20241210	175100	173873250	29200	29200	29200	29200	0
250	20241210	175000	173873250	29200	29200	29200	29200	0
251	20241210	174900	173873250	29200	29200	29200	29200	0
252	20241210	174800	173873250	29200	29200	29200	29200	0
253	20241210	174700	173873250	29200	29200	29200	29200	0
254	20241210	174600	173873250	29200	29200	29200	29200	0
255	20241210	174500	173873250	29200	29200	29200	29200	0
256	20241210	174400	173873250	29200	29200	29200	29200	0
257	20241210	174300	173873250	29200	29200	29200	29200	0
258	20241210	174200	173873250	29200	29200	29200	29200	0
259	20241210	174100	173873250	29200	29200	29200	29200	0
260	20241210	174000	173873250	29200	29200	29200	29200	0
261	20241210	173900	173873250	29200	29200	29200	29200	0
262	20241210	173800	173873250	29200	29200	29200	29200	0
263	20241210	173700	173873250	29200	29200	29200	29200	0
264	20241210	173600	173873250	29200	29200	29200	29200	0
265	20241210	173500	173873250	29200	29200	29200	29200	0
266	20241210	173400	173873250	29200	29200	29200	29200	0
267	20241210	173300	173873250	29200	29200	29200	29200	0
268	20241210	173200	173873250	29200	29200	29200	29200	0
269	20241210	173100	173873250	29200	29200	29200	29200	0
270	20241210	173000	173873250	29200	29200	29200	29200	0
271	20241210	172900	173873250	29200	29200	29200	29200	0
272	20241210	172800	173873250	29200	29200	29200	29200	35
273	20241210	172700	173873250	29200	29200	29200	29200	0
274	20241210	172600	173873250	29200	29200	29200	29200	0
275	20241210	172500	173873250	29200	29200	29200	29200	0
276	20241210	172400	173873250	29200	29200	29200	29200	0
277	20241210	172300	173873250	29200	29200	29200	29200	0
278	20241210	172200	173873250	29200	29200	29200	29200	0
279	20241210	172100	173873250	29200	29200	29200	29200	0
280	20241210	172000	173873250	29200	29200	29200	29200	0
281	20241210	171900	173873250	29200	29200	29200	29200	0
282	20241210	171800	173873250	29200	29200	29200	29200	0
283	20241210	171700	173873250	29200	29200	29200	29200	0
284	20241210	171600	173873250	29200	29200	29200	29200	0
285	20241210	171500	173873250	29200	29200	29200	29200	0
286	20241210	171400	173873250	29200	29200	29200	29200	0
287	20241210	171300	173873250	29200	29200	29200	29200	0
288	20241210	171200	173873250	29200	29200	29200	29200	0
289	20241210	171100	173873250	29200	29200	29200	29200	0
290	20241210	171000	173873250	29200	29200	29200	29200	0
291	20241210	170900	173873250	29200	29200	29200	29200	0
292	20241210	170800	173873250	29200	29200	29200	29200	0
293	20241210	170700	173873250	29200	29200	29200	29200	0
294	20241210	170600	173873250	29200	29200	29200	29200	0
295	20241210	170500	173873250	29200	29200	29200	29200	0
296	20241210	170400	173873250	29200	29200	29200	29200	0
297	20241210	170300	173873250	29200	29200	29200	29200	0
298	20241210	170200	173873250	29200	29200	29200	29200	0
299	20241210	170100	173873250	29200	29200	29200	29200	0
300	20241210	170000	173873250	29200	29200	29200	29200	0
301	20241210	165900	173873250	29200	29200	29200	29200	0
302	20241210	165800	173873250	29200	29200	29200	29200	35
303	20241210	165700	173873250	29200	29200	29200	29200	0
304	20241210	165600	173873250	29200	29200	29200	29200	0
305	20241210	165500	173873250	29200	29200	29200	29200	0
306	20241210	165400	173873250	29200	29200	29200	29200	0
307	20241210	165300	173873250	29200	29200	29200	29200	0
308	20241210	165200	173873250	29200	29200	29200	29200	0
309	20241210	165100	173873250	29200	29200	29200	29200	0
310	20241210	165000	173873250	29200	29200	29200	29200	0
311	20241210	164900	173873250	29200	29200	29200	29200	0
312	20241210	164800	173873250	29200	29200	29200	29200	0
313	20241210	164700	173873250	29200	29200	29200	29200	0
314	20241210	164600	173873250	29200	29200	29200	29200	0
315	20241210	164500	173873250	29200	29200	29200	29200	0
316	20241210	164400	173873250	29200	29200	29200	29200	0
317	20241210	164300	173873250	29200	29200	29200	29200	0
318	20241210	164200	173873250	29200	29200	29200	29200	0
319	20241210	164100	173873250	29200	29200	29200	29200	0
320	20241210	164000	173873250	29200	29200	29200	29200	0
321	20241210	163900	173873250	29200	29200	29200	29200	0
322	20241210	163800	173873250	29200	29200	29200	29200	0
323	20241210	163700	173873250	29200	29200	29200	29200	0
324	20241210	163600	173873250	29200	29200	29200	29200	0
325	20241210	163500	173873250	29200	29200	29200	29200	0
326	20241210	163400	173873250	29200	29200	29200	29200	0
327	20241210	163300	173873250	29200	29200	29200	29200	0
328	20241210	163200	173873250	29200	29200	29200	29200	0
329	20241210	163100	173873250	29200	29200	29200	29200	0
330	20241210	163000	173873250	29200	29200	29200	29200	0
331	20241210	162900	173873250	29200	29200	29200	29200	0
332	20241210	162800	173873250	29200	29200	29200	29200	35
333	20241210	162700	173873250	29200	29200	29200	29200	0
334	20241210	162600	173873250	29200	29200	29200	29200	0
335	20241210	162500	173873250	29200	29200	29200	29200	0
336	20241210	162400	173873250	29200	29200	29200	29200	0
337	20241210	162300	173873250	29200	29200	29200	29200	0
338	20241210	162200	173873250	29200	29200	29200	29200	0
339	20241210	162100	173873250	29200	29200	29200	29200	0
340	20241210	162000	173873250	29200	29200	29200	29200	0
341	20241210	161900	173873250	29200	29200	29200	29200	0
342	20241210	161800	173873250	29200	29200	29200	29200	0
343	20241210	161700	173873250	29200	29200	29200	29200	0
344	20241210	161600	173873250	29200	29200	29200	29200	0
345	20241210	161500	173873250	29200	29200	29200	29200	0
346	20241210	161400	173873250	29200	29200	29200	29200	0
347	20241210	161300	173873250	29200	29200	29200	29200	0
348	20241210	161200	173873250	29200	29200	29200	29200	0
349	20241210	161100	173873250	29200	29200	29200	29200	0
350	20241210	161000	173873250	29200	29200	29200	29200	0
351	20241210	160900	173873250	29200	29200	29200	29200	0
352	20241210	160800	173873250	29200	29200	29200	29200	0
353	20241210	160700	173873250	29200	29200	29200	29200	0
354	20241210	160600	173873250	29200	29200	29200	29200	0
355	20241210	160500	173873250	29200	29200	29200	29200	0
356	20241210	160400	173873250	29200	29200	29200	29200	0
357	20241210	160300	173873250	29200	29200	29200	29200	0
358	20241210	160200	173873250	29200	29200	29200	29200	0
359	20241210	160100	173873250	29200	29200	29200	29200	0
360	20241210	160000	173873250	29200	29200	29200	29200	0
361	20241210	155900	173873250	29200	29200	29200	29200	0
362	20241210	155800	173873250	29200	29200	29200	29200	35
363	20241210	155700	173873250	29200	29200	29200	29200	0
364	20241210	155600	173873250	29200	29200	29200	29200	0
365	20241210	155500	173873250	29200	29200	29200	29200	0
366	20241210	155400	173873250	29200	29200	29200	29200	0
367	20241210	155300	173873250	29200	29200	29200	29200	0
368	20241210	155200	173873250	29200	29200	29200	29200	0
369	20241210	155100	173873250	29200	29200	29200	29200	0
370	20241210	155000	173873250	29200	29200	29200	29200	0
371	20241210	154900	173873250	29200	29200	29200	29200	0
372	20241210	154800	173873250	29200	29200	29200	29200	0
373	20241210	154700	173873250	29200	29200	29200	29200	0
374	20241210	154600	173873250	29200	29200	29200	29200	0
375	20241210	154500	173873250	29200	29200	29200	29200	0
376	20241210	154400	173873250	29200	29200	29200	29200	0
377	20241210	154300	173873250	29200	29200	29200	29200	0
378	20241210	154200	173873250	29200	29200	29200	29200	0
379	20241210	154100	173873250	29200	29200	29200	29200	0
380	20241210	154000	173873250	29200	29200	29200	29200	0
381	20241210	153900	173873250	29200	29200	29200	29200	0
382	20241210	153800	173873250	29200	29200	29200	29200	0
383	20241210	153700	173873250	29200	29200	29200	29200	0
384	20241210	153600	173873250	29200	29200	29200	29200	0
385	20241210	153500	173873250	29200	29200	29200	29200	0
386	20241210	153400	173873250	29200	29200	29200	29200	0
387	20241210	153300	173873250	29200	29200	29200	29200	0
388	20241210	153200	173873250	29200	29200	29200	29200	0
389	20241210	153100	173873250	29200	29200	29200	29200	0
390	20241210	153000	173873250	29200	29200	29200	29200	35
391	20241210	152900	172851250	29200	29200	29200	29200	0
392	20241210	152800	172851250	29200	29200	29200	29200	0
393	20241210	152700	172851250	29200	29200	29200	29200	0
394	20241210	152600	172851250	29200	29200	29200	29200	0
395	20241210	152500	172851250	29200	29200	29200	29200	0
396	20241210	152400	172851250	29200	29200	29200	29200	0
397	20241210	152300	172851250	29200	29200	29200	29200	0
398	20241210	152200	172851250	29200	29200	29200	29200	0
399	20241210	152100	172851250	29200	29200	29200	29200	0
400	20241210	152000	172851250	29200	29200	29200	29200	0
401	20241210	151900	172851250	29200	29200	29200	29200	0
402	20241210	151800	172851250	29200	29200	29250	29200	73
403	20241210	151700	170719400	29200	29200	29200	29200	0
404	20241210	151600	170719400	29200	29200	29200	29200	18
405	20241210	151500	170193800	29200	29200	29200	29200	0
406	20241210	151400	170193800	29200	29200	29200	29200	0
407	20241210	151300	170193800	29200	29200	29200	29200	13
408	20241210	151200	169814200	29100	29100	29100	29100	0
409	20241210	151100	169814200	29100	29100	29100	29100	0
410	20241210	151000	169814200	29100	29150	29150	29100	106
411	20241210	150900	166726550	29200	29200	29200	29200	0
412	20241210	150800	166726550	29200	29200	29200	29200	0
413	20241210	150700	166726550	29200	29200	29200	29200	0
414	20241210	150600	166726550	29200	29200	29200	29200	0
415	20241210	150500	166726550	29200	29200	29200	29200	9
416	20241210	150400	166463750	29200	29200	29200	29200	0
417	20241210	150300	166463750	29200	29200	29200	29200	50
418	20241210	150200	165003750	29250	29250	29250	29250	0
419	20241210	150100	165003750	29250	29250	29250	29250	9
420	20241210	150000	164740500	29300	29300	29300	29300	4
421	20241210	145900	164623300	29300	29300	29300	29300	0
422	20241210	145800	164623300	29300	29300	29300	29300	39
423	20241210	145700	163480600	29250	29250	29300	29250	41
424	20241210	145600	162280350	29250	29250	29250	29250	0
425	20241210	145500	162280350	29250	29250	29250	29250	81
426	20241210	145400	159911100	29250	29250	29250	29250	5
427	20241210	145300	159764850	29250	29250	29250	29250	6
428	20241210	145200	159589350	29250	29250	29250	29250	0
429	20241210	145100	159589350	29250	29250	29250	29250	0
430	20241210	145000	159589350	29250	29250	29250	29250	9
431	20241210	144900	159326100	29250	29200	29300	29200	147
432	20241210	144800	155024350	29150	29150	29150	29150	0
433	20241210	144700	155024350	29150	29150	29150	29150	0
434	20241210	144600	155024350	29150	29150	29150	29150	0
435	20241210	144500	155024350	29150	29150	29150	29150	0
436	20241210	144400	155024350	29150	29150	29150	29150	0
437	20241210	144300	155024350	29150	29150	29150	29150	0
438	20241210	144200	155024350	29150	29150	29150	29150	5
439	20241210	144100	154878600	29150	29150	29150	29150	0
440	20241210	144000	154878600	29150	29150	29150	29150	0
441	20241210	143900	154878600	29150	29150	29150	29150	0
442	20241210	143800	154878600	29150	29150	29150	29150	10
443	20241210	143700	154587100	29150	29150	29150	29150	0
444	20241210	143600	154587100	29150	29150	29150	29150	0
445	20241210	143500	154587100	29150	29150	29150	29150	0
446	20241210	143400	154587100	29150	29150	29150	29150	0
447	20241210	143300	154587100	29150	29150	29150	29150	21
448	20241210	143200	153974950	29200	29200	29200	29200	0
449	20241210	143100	153974950	29200	29200	29200	29200	0
450	20241210	143000	153974950	29200	29200	29200	29200	0
451	20241210	142900	153974950	29200	29200	29200	29200	0
452	20241210	142800	153974950	29200	29200	29200	29200	0
453	20241210	142700	153974950	29200	29200	29200	29200	77
454	20241210	142600	151726550	29200	29200	29200	29200	50
455	20241210	142500	150266550	29200	29200	29200	29200	0
456	20241210	142400	150266550	29200	29150	29200	29150	36
457	20241210	142300	149215500	29200	29200	29200	29200	0
458	20241210	142200	149215500	29200	29200	29200	29200	0
459	20241210	142100	149215500	29200	29200	29200	29200	0
460	20241210	142000	149215500	29200	29200	29200	29200	0
461	20241210	141900	149215500	29200	29200	29200	29200	0
462	20241210	141800	149215500	29200	29200	29200	29200	3
463	20241210	141700	149127900	29200	29200	29200	29200	7
464	20241210	141600	148923500	29200	29100	29200	29100	100
465	20241210	141500	146003750	29100	29100	29100	29100	0
466	20241210	141400	146003750	29100	29100	29100	29100	1
467	20241210	141300	145974650	29000	29000	29000	29000	0
468	20241210	141200	145974650	29000	29000	29000	29000	1
469	20241210	141100	145945650	28950	28950	28950	28950	0
470	20241210	141000	145945650	28950	28950	28950	28950	0
471	20241210	140900	145945650	28950	28950	28950	28950	0
472	20241210	140800	145945650	28950	28950	28950	28950	0
473	20241210	140700	145945650	28950	28950	28950	28950	0
474	20241210	140600	145945650	28950	28950	28950	28950	1
475	20241210	140500	145916700	29000	29000	29000	29000	0
476	20241210	140400	145916700	29000	29100	29100	29000	163
477	20241210	140300	141189200	29100	29150	29150	29100	10
478	20241210	140200	140898150	29150	29150	29150	29150	0
479	20241210	140100	140898150	29150	29150	29150	29150	0
480	20241210	140000	140898150	29150	29150	29150	29150	0
481	20241210	135900	140898150	29150	29150	29150	29150	1
482	20241210	135800	140869000	29200	29200	29200	29200	0
483	20241210	135700	140869000	29200	29200	29200	29200	0
484	20241210	135600	140869000	29200	29200	29200	29200	0
485	20241210	135500	140869000	29200	29200	29200	29200	0
486	20241210	135400	140869000	29200	29200	29200	29200	5
487	20241210	135300	140723000	29100	29100	29100	29100	0
488	20241210	135200	140723000	29100	29150	29150	29100	14
489	20241210	135100	140315500	29200	29200	29200	29200	1
490	20241210	135000	140286300	29200	29200	29200	29200	0
491	20241210	134900	140286300	29200	29200	29200	29200	0
492	20241210	134800	140286300	29200	29200	29200	29200	0
493	20241210	134700	140286300	29200	29200	29200	29200	0
494	20241210	134600	140286300	29200	29200	29200	29200	0
495	20241210	134500	140286300	29200	29200	29200	29200	0
496	20241210	134400	140286300	29200	29200	29200	29200	0
497	20241210	134300	140286300	29200	29200	29200	29200	5
498	20241210	134200	140140300	29200	29200	29200	29200	0
499	20241210	134100	140140300	29200	29200	29200	29200	1
500	20241210	134000	140111100	29200	29200	29200	29200	0
501	20241210	133900	140111100	29200	29200	29200	29200	5
502	20241210	133800	139965100	29200	29200	29200	29200	0
503	20241210	133700	139965100	29200	29150	29200	29150	18
504	20241210	133600	139440050	29200	29200	29200	29200	0
505	20241210	133500	139440050	29200	29200	29200	29200	0
506	20241210	133400	139440050	29200	29200	29200	29200	0
507	20241210	133300	139440050	29200	29200	29200	29200	0
508	20241210	133200	139440050	29200	29200	29200	29200	0
509	20241210	133100	139440050	29200	29200	29200	29200	0
510	20241210	133000	139440050	29200	29200	29200	29200	0
511	20241210	132900	139440050	29200	29200	29200	29200	0
512	20241210	132800	139440050	29200	29200	29200	29200	1
513	20241210	132700	139410850	29100	29100	29100	29100	1
514	20241210	132600	139381750	29200	29100	29200	29100	142
515	20241210	132500	135247950	29100	29100	29100	29100	0
516	20241210	132400	135247950	29100	29100	29100	29100	5
517	20241210	132300	135102450	28950	28950	28950	28950	0
518	20241210	132200	135102450	28950	28950	28950	28950	0
519	20241210	132100	135102450	28950	28950	28950	28950	0
520	20241210	132000	135102450	28950	28950	28950	28950	5
521	20241210	131900	134957700	29000	29000	29000	29000	30
522	20241210	131800	134087700	29000	29000	29000	29000	0
523	20241210	131700	134087700	29000	29000	29000	29000	0
524	20241210	131600	134087700	29000	29000	29000	29000	2
525	20241210	131500	134029700	29050	29050	29050	29050	15
526	20241210	131400	133593950	29000	29000	29000	29000	0
527	20241210	131300	133593950	29000	29000	29000	29000	28
528	20241210	131200	132781950	29000	29000	29000	29000	0
529	20241210	131100	132781950	29000	29000	29000	29000	0
530	20241210	131000	132781950	29000	29000	29000	29000	0
531	20241210	130900	132781950	29000	29000	29000	29000	0
532	20241210	130800	132781950	29000	29000	29000	29000	0
533	20241210	130700	132781950	29000	29000	29000	29000	0
534	20241210	130600	132781950	29000	29000	29000	29000	3
535	20241210	130500	132694950	29000	29000	29000	29000	0
536	20241210	130400	132694950	29000	29000	29000	29000	0
537	20241210	130300	132694950	29000	29000	29000	29000	4
538	20241210	130200	132578950	29000	29000	29000	29000	3
539	20241210	130100	132491950	29000	29000	29000	29000	1
540	20241210	130000	132462950	29000	29000	29000	29000	1
541	20241210	125900	132433950	29000	29000	29000	29000	0
542	20241210	125800	132433950	29000	29000	29000	29000	0
543	20241210	125700	132433950	29000	29000	29000	29000	0
544	20241210	125600	132433950	29000	29000	29000	29000	0
545	20241210	125500	132433950	29000	29000	29000	29000	5
546	20241210	125400	132288950	29000	29000	29000	29000	0
547	20241210	125300	132288950	29000	29000	29000	29000	0
548	20241210	125200	132288950	29000	29000	29000	29000	1
549	20241210	125100	132259950	29000	29000	29000	29000	0
550	20241210	125000	132259950	29000	29000	29000	29000	10
551	20241210	124900	131969950	29000	29000	29000	29000	7
552	20241210	124800	131766950	29050	29050	29050	29050	0
553	20241210	124700	131766950	29050	29050	29050	29050	6
554	20241210	124600	131592650	29050	29050	29050	29050	0
555	20241210	124500	131592650	29050	29050	29050	29050	0
556	20241210	124400	131592650	29050	29050	29050	29050	12
557	20241210	124300	131244050	29050	29050	29050	29050	1
558	20241210	124200	131215000	29050	29050	29050	29050	34
559	20241210	124100	130227300	29000	29000	29000	29000	0
560	20241210	124000	130227300	29000	29000	29000	29000	20
561	20241210	123900	129647300	29000	29000	29000	29000	10
562	20241210	123800	129357300	29000	29000	29000	29000	12
563	20241210	123700	129009300	29000	29000	29000	29000	0
564	20241210	123600	129009300	29000	29000	29000	29000	3
565	20241210	123500	128922300	29000	29000	29000	29000	40
566	20241210	123400	127762300	29000	28950	29000	28850	87
567	20241210	123300	125241650	28900	28900	28900	28900	0
568	20241210	123200	125241650	28900	28900	28900	28900	0
569	20241210	123100	125241650	28900	28900	28900	28900	1
570	20241210	123000	125212750	28900	28900	28900	28900	0
571	20241210	122900	125212750	28900	28900	28900	28900	3
572	20241210	122800	125126050	28900	28900	28900	28900	0
573	20241210	122700	125126050	28900	28900	28900	28900	0
574	20241210	122600	125126050	28900	28900	28900	28900	0
575	20241210	122500	125126050	28900	28900	28900	28900	0
576	20241210	122400	125126050	28900	28900	28900	28900	12
577	20241210	122300	124779250	28900	28900	28900	28900	0
578	20241210	122200	124779250	28900	28900	28900	28850	19
579	20241210	122100	124230200	28900	28900	28900	28900	1
580	20241210	122000	124201300	28950	28950	28950	28950	0
581	20241210	121900	124201300	28950	28950	28950	28950	0
582	20241210	121800	124201300	28950	28950	28950	28950	1
583	20241210	121700	124172350	28950	28950	28950	28950	0
584	20241210	121600	124172350	28950	28950	28950	28950	0
585	20241210	121500	124172350	28950	28950	28950	28950	0
586	20241210	121400	124172350	28950	28950	28950	28950	0
587	20241210	121300	124172350	28950	28950	28950	28950	0
588	20241210	121200	124172350	28950	28950	28950	28950	0
589	20241210	121100	124172350	28950	28950	28950	28950	0
590	20241210	121000	124172350	28950	28950	28950	28950	0
591	20241210	120900	124172350	28950	28950	28950	28950	0
592	20241210	120800	124172350	28950	28950	28950	28950	0
593	20241210	120700	124172350	28950	28950	28950	28950	0
594	20241210	120600	124172350	28950	28950	28950	28950	2
595	20241210	120500	124114450	28950	28950	28950	28950	1
596	20241210	120400	124085500	28900	28900	28900	28900	0
597	20241210	120300	124085500	28900	28900	28900	28900	0
598	20241210	120200	124085500	28900	28900	28900	28900	0
599	20241210	120100	124085500	28900	28900	28900	28900	0
600	20241210	120000	124085500	28900	28850	28900	28850	112
601	20241210	115900	120849200	28800	28800	28800	28800	46
602	20241210	115800	119524400	28800	28800	28800	28800	0
603	20241210	115700	119524400	28800	28800	28800	28800	0
604	20241210	115600	119524400	28800	28800	28800	28800	0
605	20241210	115500	119524400	28800	28800	28800	28800	72
606	20241210	115400	117450800	28850	28850	28850	28850	0
607	20241210	115300	117450800	28850	28850	28850	28850	0
608	20241210	115200	117450800	28850	28850	28850	28850	3
609	20241210	115100	117364250	28900	28900	28900	28900	0
610	20241210	115000	117364250	28900	28900	28900	28900	0
611	20241210	114900	117364250	28900	28900	28900	28900	0
612	20241210	114800	117364250	28900	28900	28900	28900	0
613	20241210	114700	117364250	28900	28900	28900	28900	0
614	20241210	114600	117364250	28900	28900	28900	28900	0
615	20241210	114500	117364250	28900	28900	28900	28900	0
616	20241210	114400	117364250	28900	28900	28900	28900	0
617	20241210	114300	117364250	28900	28900	28900	28900	0
618	20241210	114200	117364250	28900	28900	28900	28900	0
619	20241210	114100	117364250	28900	28850	28900	28850	2
620	20241210	114000	117306500	28850	28850	28850	28850	16
621	20241210	113900	116844900	28850	28850	28850	28850	0
622	20241210	113800	116844900	28850	28850	28850	28850	0
623	20241210	113700	116844900	28850	28850	28850	28850	0
624	20241210	113600	116844900	28850	28850	28850	28850	0
625	20241210	113500	116844900	28850	28850	28850	28850	1
626	20241210	113400	116816050	28800	28800	28800	28800	13
627	20241210	113300	116441650	28750	28750	28750	28750	0
628	20241210	113200	116441650	28750	28750	28750	28750	0
629	20241210	113100	116441650	28750	28750	28750	28750	0
630	20241210	113000	116441650	28750	28750	28750	28750	0
631	20241210	112900	116441650	28750	28750	28750	28750	0
632	20241210	112800	116441650	28750	28750	28750	28750	9
633	20241210	112700	116182900	28750	28700	28750	28700	38
634	20241210	112600	115091800	28650	28650	28650	28650	0
635	20241210	112500	115091800	28650	28650	28650	28650	0
636	20241210	112400	115091800	28650	28650	28650	28650	10
637	20241210	112300	114805300	28600	28550	28600	28550	17
638	20241210	112200	114319600	28650	28650	28650	28600	31
639	20241210	112100	113432550	28650	28650	28650	28650	15
640	20241210	112000	113002800	28650	28650	28650	28650	0
641	20241210	111900	113002800	28650	28650	28650	28650	0
642	20241210	111800	113002800	28650	28600	28650	28600	131
643	20241210	111700	109250900	28600	28600	28600	28600	3
644	20241210	111600	109165100	28600	28600	28600	28600	0
645	20241210	111500	109165100	28600	28600	28600	28600	0
646	20241210	111400	109165100	28600	28600	28600	28600	0
647	20241210	111300	109165100	28600	28550	28600	28550	150
648	20241210	111200	104878250	28600	28600	28600	28600	0
649	20241210	111100	104878250	28600	28600	28600	28600	0
650	20241210	111000	104878250	28600	28600	28600	28600	0
651	20241210	110900	104878250	28600	28600	28600	28600	0
652	20241210	110800	104878250	28600	28600	28600	28600	0
653	20241210	110700	104878250	28600	28600	28600	28600	0
654	20241210	110600	104878250	28600	28600	28600	28600	1
655	20241210	110500	104849650	28600	28600	28600	28600	0
656	20241210	110400	104849650	28600	28600	28600	28600	0
657	20241210	110300	104849650	28600	28600	28600	28600	0
658	20241210	110200	104849650	28600	28600	28600	28600	0
659	20241210	110100	104849650	28600	28600	28600	28600	0
660	20241210	110000	104849650	28600	28600	28600	28600	0
661	20241210	105900	104849650	28600	28600	28600	28600	0
662	20241210	105800	104849650	28600	28600	28600	28600	14
663	20241210	105700	104449250	28550	28550	28550	28550	4
664	20241210	105600	104335050	28500	28500	28500	28500	7
665	20241210	105500	104135550	28450	28400	28450	28400	9
666	20241210	105400	103879550	28450	28450	28450	28450	23
667	20241210	105300	103225200	28400	28400	28400	28400	7
668	20241210	105200	103026400	28650	28650	28650	28650	0
669	20241210	105100	103026400	28650	28650	28650	28650	0
670	20241210	105000	103026400	28650	28650	28650	28650	0
671	20241210	104900	103026400	28650	28650	28650	28650	0
672	20241210	104800	103026400	28650	28500	28650	28350	156
673	20241210	104700	98580250	28550	28550	28550	28550	0
674	20241210	104600	98580250	28550	28550	28600	28550	72
675	20241210	104500	96524300	28550	28550	28550	28550	67
676	20241210	104400	94611450	28550	28550	28550	28550	1
677	20241210	104300	94582900	28600	28600	28600	28600	0
678	20241210	104200	94582900	28600	28600	28600	28600	10
679	20241210	104100	94296900	28600	28600	28600	28600	0
680	20241210	104000	94296900	28600	28600	28600	28600	10
681	20241210	103900	94010900	28600	28600	28600	28600	0
682	20241210	103800	94010900	28600	28600	28600	28600	0
683	20241210	103700	94010900	28600	28600	28600	28600	0
684	20241210	103600	94010900	28600	28600	28600	28600	5
685	20241210	103500	93867900	28600	28600	28600	28600	50
686	20241210	103400	92437900	28600	28600	28600	28600	0
687	20241210	103300	92437900	28600	28550	28600	28550	2
688	20241210	103200	92380750	28600	28600	28600	28600	14
689	20241210	103100	91980350	28550	28550	28550	28550	9
690	20241210	103000	91723400	28600	28600	28600	28600	45
691	20241210	102900	90436400	28650	28650	28650	28650	0
692	20241210	102800	90436400	28650	28650	28650	28650	0
693	20241210	102700	90436400	28650	28650	28650	28650	0
694	20241210	102600	90436400	28650	28650	28650	28650	0
695	20241210	102500	90436400	28650	28650	28650	28650	9
696	20241210	102400	90178550	28650	28650	28650	28650	21
697	20241210	102300	89576900	28650	28650	28650	28650	0
698	20241210	102200	89576900	28650	28650	28650	28650	35
699	20241210	102100	88574150	28650	28650	28650	28650	10
700	20241210	102000	88287650	28650	28700	28700	28650	60
701	20241210	101900	86566600	28750	28700	28750	28700	3
702	20241210	101800	86480400	28750	28750	28750	28750	0
703	20241210	101700	86480400	28750	28750	28750	28750	0
704	20241210	101600	86480400	28750	28750	28750	28750	10
705	20241210	101500	86192900	28750	28750	28750	28750	0
706	20241210	101400	86192900	28750	28750	28800	28750	19
707	20241210	101300	85646600	28750	28750	28750	28750	0
708	20241210	101200	85646600	28750	28750	28750	28750	1
709	20241210	101100	85617850	28800	28800	28800	28800	0
710	20241210	101000	85617850	28800	28800	28800	28800	87
711	20241210	100900	83112250	28800	28800	28800	28800	20
712	20241210	100800	82536250	28900	28900	28900	28900	0
713	20241210	100700	82536250	28900	28900	28900	28900	3
714	20241210	100600	82449550	28900	28900	28900	28900	0
715	20241210	100500	82449550	28900	28950	28950	28900	6
716	20241210	100400	82275900	28850	28850	28950	28850	292
717	20241210	100300	73835600	28900	28900	28900	28900	0
718	20241210	100200	73835600	28900	28900	28900	28900	0
719	20241210	100100	73835600	28900	28850	28900	28850	112
720	20241210	100000	70603800	28850	28750	28850	28750	20
721	20241210	095900	70027300	28900	28850	28900	28850	113
722	20241210	095800	66766700	28800	28800	28800	28800	58
723	20241210	095700	65096300	28800	28800	28800	28800	0
724	20241210	095600	65096300	28800	28800	28800	28800	0
725	20241210	095500	65096300	28800	28750	28800	28750	79
726	20241210	095400	62824050	28750	28750	28750	28750	17
727	20241210	095300	62335300	28800	28800	28800	28800	2
728	20241210	095200	62277700	28800	28750	28800	28750	35
729	20241210	095100	61271100	28750	28750	28750	28750	0
730	20241210	095000	61271100	28750	28750	28750	28750	13
731	20241210	094900	60897350	28800	28800	28800	28800	0
732	20241210	094800	60897350	28800	28800	28800	28800	0
733	20241210	094700	60897350	28800	28800	28800	28800	9
734	20241210	094600	60638150	28800	28800	28800	28800	2
735	20241210	094500	60580550	28800	28800	28800	28800	4
736	20241210	094400	60465350	28800	28800	28800	28800	0
737	20241210	094300	60465350	28800	28800	28800	28800	10
738	20241210	094200	60177350	28800	28800	28800	28800	0
739	20241210	094100	60177350	28800	28800	28800	28800	17
740	20241210	094000	59687750	28800	28800	28800	28800	0
741	20241210	093900	59687750	28800	28800	28800	28800	0
742	20241210	093800	59687750	28800	28800	28800	28800	6
743	20241210	093700	59514950	28850	28850	28850	28850	24
744	20241210	093600	58822550	28800	28800	28800	28800	20
745	20241210	093500	58246550	28850	28650	28850	28650	427
746	20241210	093400	45966300	28650	28650	28650	28650	124
747	20241210	093300	42413700	28650	28650	28650	28650	0
748	20241210	093200	42413700	28650	28650	28650	28650	10
749	20241210	093100	42127200	28650	28650	28650	28650	5
750	20241210	093000	41983950	28650	28650	28650	28650	0
751	20241210	092900	41983950	28650	28650	28650	28650	0
752	20241210	092800	41983950	28650	28650	28650	28650	48
753	20241210	092700	40608750	28600	28600	28600	28600	0
754	20241210	092600	40608750	28600	28600	28600	28600	24
755	20241210	092500	39922350	28550	28550	28550	28500	32
756	20241210	092400	39009750	28600	28500	28650	28500	141
757	20241210	092300	34979550	28500	28500	28500	28500	0
758	20241210	092200	34979550	28500	28550	28550	28500	17
759	20241210	092100	34494350	28550	28550	28550	28550	9
760	20241210	092000	34237400	28550	28550	28550	28550	20
761	20241210	091900	33666400	28600	28450	28600	28450	110
762	20241210	091800	30526950	28500	28400	28500	28400	64
763	20241210	091700	28705650	28350	28350	28350	28350	0
764	20241210	091600	28705650	28350	28350	28350	28350	18
765	20241210	091500	28195350	28500	28500	28500	28500	0
766	20241210	091400	28195350	28500	28500	28500	28450	383
767	20241210	091300	17298000	28500	28500	28500	28500	0
768	20241210	091200	17298000	28500	28500	28500	28500	23
769	20241210	091100	16642500	28450	28350	28450	28300	195
770	20241210	091000	11116200	28350	28350	28350	28350	0
771	20241210	090900	11116200	28350	28350	28350	28350	0
772	20241210	090800	11116200	28350	28300	28350	28300	52
773	20241210	090700	9642750	28300	28300	28300	28300	7
774	20241210	090600	9444650	28250	28450	28450	28250	128
775	20241210	090500	5827800	28350	28250	28350	28250	28
776	20241210	090400	5036500	28200	28400	28400	28200	24
777	20241210	090300	4357900	28400	28300	28400	28300	24
778	20241210	090200	3677000	28300	28150	28300	28100	70
779	20241210	090100	1703400	28150	28250	28250	28150	4
780	20241210	090000	1590700	27950	27900	27950	27900	57