KissMeData/487570/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	215500	85094250	30850	30850	30850	30850	60
3	20241224	215400	85094250	30850	30850	30850	30850	0
4	20241224	215300	85094250	30850	30850	30850	30850	0
5	20241224	215200	85094250	30850	30850	30850	30850	0
6	20241224	215100	85094250	30850	30850	30850	30850	0
7	20241224	215000	85094250	30850	30850	30850	30850	0
8	20241224	214900	85094250	30850	30850	30850	30850	0
9	20241224	214800	85094250	30850	30850	30850	30850	0
10	20241224	214700	85094250	30850	30850	30850	30850	0
11	20241224	214600	85094250	30850	30850	30850	30850	0
12	20241224	214500	85094250	30850	30850	30850	30850	0
13	20241224	214400	85094250	30850	30850	30850	30850	0
14	20241224	214300	85094250	30850	30850	30850	30850	0
15	20241224	214200	85094250	30850	30850	30850	30850	0
16	20241224	214100	85094250	30850	30850	30850	30850	0
17	20241224	214000	85094250	30850	30850	30850	30850	0
18	20241224	213900	85094250	30850	30850	30850	30850	0
19	20241224	213800	85094250	30850	30850	30850	30850	0
20	20241224	213700	85094250	30850	30850	30850	30850	0
21	20241224	213600	85094250	30850	30850	30850	30850	0
22	20241224	213500	85094250	30850	30850	30850	30850	0
23	20241224	213400	85094250	30850	30850	30850	30850	0
24	20241224	213300	85094250	30850	30850	30850	30850	0
25	20241224	213200	85094250	30850	30850	30850	30850	0
26	20241224	213100	85094250	30850	30850	30850	30850	0
27	20241224	213000	85094250	30850	30850	30850	30850	0
28	20241224	212900	85094250	30850	30850	30850	30850	0
29	20241224	212800	85094250	30850	30850	30850	30850	0
30	20241224	212700	85094250	30850	30850	30850	30850	0
31	20241224	212600	85094250	30850	30850	30850	30850	0
32	20241224	212500	85094250	30850	30850	30850	30850	60
33	20241224	212400	85094250	30850	30850	30850	30850	0
34	20241224	212300	85094250	30850	30850	30850	30850	0
35	20241224	212200	85094250	30850	30850	30850	30850	0
36	20241224	212100	85094250	30850	30850	30850	30850	0
37	20241224	212000	85094250	30850	30850	30850	30850	0
38	20241224	211900	85094250	30850	30850	30850	30850	0
39	20241224	211800	85094250	30850	30850	30850	30850	0
40	20241224	211700	85094250	30850	30850	30850	30850	0
41	20241224	211600	85094250	30850	30850	30850	30850	0
42	20241224	211500	85094250	30850	30850	30850	30850	0
43	20241224	211400	85094250	30850	30850	30850	30850	0
44	20241224	211300	85094250	30850	30850	30850	30850	0
45	20241224	211200	85094250	30850	30850	30850	30850	0
46	20241224	211100	85094250	30850	30850	30850	30850	0
47	20241224	211000	85094250	30850	30850	30850	30850	0
48	20241224	210900	85094250	30850	30850	30850	30850	0
49	20241224	210800	85094250	30850	30850	30850	30850	0
50	20241224	210700	85094250	30850	30850	30850	30850	0
51	20241224	210600	85094250	30850	30850	30850	30850	0
52	20241224	210500	85094250	30850	30850	30850	30850	0
53	20241224	210400	85094250	30850	30850	30850	30850	0
54	20241224	210300	85094250	30850	30850	30850	30850	0
55	20241224	210200	85094250	30850	30850	30850	30850	0
56	20241224	210100	85094250	30850	30850	30850	30850	0
57	20241224	210000	85094250	30850	30850	30850	30850	0
58	20241224	205900	85094250	30850	30850	30850	30850	0
59	20241224	205800	85094250	30850	30850	30850	30850	0
60	20241224	205700	85094250	30850	30850	30850	30850	0
61	20241224	205600	85094250	30850	30850	30850	30850	0
62	20241224	205500	85094250	30850	30850	30850	30850	60
63	20241224	205400	85094250	30850	30850	30850	30850	0
64	20241224	205300	85094250	30850	30850	30850	30850	0
65	20241224	205200	85094250	30850	30850	30850	30850	0
66	20241224	205100	85094250	30850	30850	30850	30850	0
67	20241224	205000	85094250	30850	30850	30850	30850	0
68	20241224	204900	85094250	30850	30850	30850	30850	0
69	20241224	204800	85094250	30850	30850	30850	30850	0
70	20241224	204700	85094250	30850	30850	30850	30850	0
71	20241224	204600	85094250	30850	30850	30850	30850	0
72	20241224	204500	85094250	30850	30850	30850	30850	0
73	20241224	204400	85094250	30850	30850	30850	30850	0
74	20241224	204300	85094250	30850	30850	30850	30850	0
75	20241224	204200	85094250	30850	30850	30850	30850	0
76	20241224	204100	85094250	30850	30850	30850	30850	0
77	20241224	204000	85094250	30850	30850	30850	30850	0
78	20241224	203900	85094250	30850	30850	30850	30850	0
79	20241224	203800	85094250	30850	30850	30850	30850	0
80	20241224	203700	85094250	30850	30850	30850	30850	0
81	20241224	203600	85094250	30850	30850	30850	30850	0
82	20241224	203500	85094250	30850	30850	30850	30850	0
83	20241224	203400	85094250	30850	30850	30850	30850	0
84	20241224	203300	85094250	30850	30850	30850	30850	0
85	20241224	203200	85094250	30850	30850	30850	30850	0
86	20241224	203100	85094250	30850	30850	30850	30850	0
87	20241224	203000	85094250	30850	30850	30850	30850	0
88	20241224	202900	85094250	30850	30850	30850	30850	0
89	20241224	202800	85094250	30850	30850	30850	30850	0
90	20241224	202700	85094250	30850	30850	30850	30850	0
91	20241224	202600	85094250	30850	30850	30850	30850	0
92	20241224	202500	85094250	30850	30850	30850	30850	60
93	20241224	202400	85094250	30850	30850	30850	30850	0
94	20241224	202300	85094250	30850	30850	30850	30850	0
95	20241224	202200	85094250	30850	30850	30850	30850	0
96	20241224	202100	85094250	30850	30850	30850	30850	0
97	20241224	202000	85094250	30850	30850	30850	30850	0
98	20241224	201900	85094250	30850	30850	30850	30850	0
99	20241224	201800	85094250	30850	30850	30850	30850	0
100	20241224	201700	85094250	30850	30850	30850	30850	0
101	20241224	201600	85094250	30850	30850	30850	30850	0
102	20241224	201500	85094250	30850	30850	30850	30850	0
103	20241224	201400	85094250	30850	30850	30850	30850	0
104	20241224	201300	85094250	30850	30850	30850	30850	0
105	20241224	201200	85094250	30850	30850	30850	30850	0
106	20241224	201100	85094250	30850	30850	30850	30850	0
107	20241224	201000	85094250	30850	30850	30850	30850	0
108	20241224	200900	85094250	30850	30850	30850	30850	0
109	20241224	200800	85094250	30850	30850	30850	30850	0
110	20241224	200700	85094250	30850	30850	30850	30850	0
111	20241224	200600	85094250	30850	30850	30850	30850	0
112	20241224	200500	85094250	30850	30850	30850	30850	0
113	20241224	200400	85094250	30850	30850	30850	30850	0
114	20241224	200300	85094250	30850	30850	30850	30850	0
115	20241224	200200	85094250	30850	30850	30850	30850	0
116	20241224	200100	85094250	30850	30850	30850	30850	0
117	20241224	200000	85094250	30850	30850	30850	30850	0
118	20241224	195900	85094250	30850	30850	30850	30850	0
119	20241224	195800	85094250	30850	30850	30850	30850	0
120	20241224	195700	85094250	30850	30850	30850	30850	0
121	20241224	195600	85094250	30850	30850	30850	30850	0
122	20241224	195500	85094250	30850	30850	30850	30850	60
123	20241224	195400	85094250	30850	30850	30850	30850	0
124	20241224	195300	85094250	30850	30850	30850	30850	0
125	20241224	195200	85094250	30850	30850	30850	30850	0
126	20241224	195100	85094250	30850	30850	30850	30850	0
127	20241224	195000	85094250	30850	30850	30850	30850	0
128	20241224	194900	85094250	30850	30850	30850	30850	0
129	20241224	194800	85094250	30850	30850	30850	30850	0
130	20241224	194700	85094250	30850	30850	30850	30850	0
131	20241224	194600	85094250	30850	30850	30850	30850	0
132	20241224	194500	85094250	30850	30850	30850	30850	0
133	20241224	194400	85094250	30850	30850	30850	30850	0
134	20241224	194300	85094250	30850	30850	30850	30850	0
135	20241224	194200	85094250	30850	30850	30850	30850	0
136	20241224	194100	85094250	30850	30850	30850	30850	0
137	20241224	194000	85094250	30850	30850	30850	30850	0
138	20241224	193900	85094250	30850	30850	30850	30850	0
139	20241224	193800	85094250	30850	30850	30850	30850	0
140	20241224	193700	85094250	30850	30850	30850	30850	0
141	20241224	193600	85094250	30850	30850	30850	30850	0
142	20241224	193500	85094250	30850	30850	30850	30850	0
143	20241224	193400	85094250	30850	30850	30850	30850	0
144	20241224	193300	85094250	30850	30850	30850	30850	0
145	20241224	193200	85094250	30850	30850	30850	30850	0
146	20241224	193100	85094250	30850	30850	30850	30850	0
147	20241224	193000	85094250	30850	30850	30850	30850	0
148	20241224	192900	85094250	30850	30850	30850	30850	0
149	20241224	192800	85094250	30850	30850	30850	30850	0
150	20241224	192700	85094250	30850	30850	30850	30850	0
151	20241224	192600	85094250	30850	30850	30850	30850	0
152	20241224	192500	85094250	30850	30850	30850	30850	60
153	20241224	192400	85094250	30850	30850	30850	30850	0
154	20241224	192300	85094250	30850	30850	30850	30850	0
155	20241224	192200	85094250	30850	30850	30850	30850	0
156	20241224	192100	85094250	30850	30850	30850	30850	0
157	20241224	192000	85094250	30850	30850	30850	30850	0
158	20241224	191900	85094250	30850	30850	30850	30850	0
159	20241224	191800	85094250	30850	30850	30850	30850	0
160	20241224	191700	85094250	30850	30850	30850	30850	0
161	20241224	191600	85094250	30850	30850	30850	30850	0
162	20241224	191500	85094250	30850	30850	30850	30850	0
163	20241224	191400	85094250	30850	30850	30850	30850	0
164	20241224	191300	85094250	30850	30850	30850	30850	0
165	20241224	191200	85094250	30850	30850	30850	30850	0
166	20241224	191100	85094250	30850	30850	30850	30850	0
167	20241224	191000	85094250	30850	30850	30850	30850	0
168	20241224	190900	85094250	30850	30850	30850	30850	0
169	20241224	190800	85094250	30850	30850	30850	30850	0
170	20241224	190700	85094250	30850	30850	30850	30850	0
171	20241224	190600	85094250	30850	30850	30850	30850	0
172	20241224	190500	85094250	30850	30850	30850	30850	0
173	20241224	190400	85094250	30850	30850	30850	30850	0
174	20241224	190300	85094250	30850	30850	30850	30850	0
175	20241224	190200	85094250	30850	30850	30850	30850	0
176	20241224	190100	85094250	30850	30850	30850	30850	0
177	20241224	190000	85094250	30850	30850	30850	30850	0
178	20241224	185900	85094250	30850	30850	30850	30850	0
179	20241224	185800	85094250	30850	30850	30850	30850	0
180	20241224	185700	85094250	30850	30850	30850	30850	0
181	20241224	185600	85094250	30850	30850	30850	30850	0
182	20241224	185500	85094250	30850	30850	30850	30850	60
183	20241224	185400	85094250	30850	30850	30850	30850	0
184	20241224	185300	85094250	30850	30850	30850	30850	0
185	20241224	185200	85094250	30850	30850	30850	30850	0
186	20241224	185100	85094250	30850	30850	30850	30850	0
187	20241224	185000	85094250	30850	30850	30850	30850	0
188	20241224	184900	85094250	30850	30850	30850	30850	0
189	20241224	184800	85094250	30850	30850	30850	30850	0
190	20241224	184700	85094250	30850	30850	30850	30850	0
191	20241224	184600	85094250	30850	30850	30850	30850	0
192	20241224	184500	85094250	30850	30850	30850	30850	0
193	20241224	184400	85094250	30850	30850	30850	30850	0
194	20241224	184300	85094250	30850	30850	30850	30850	0
195	20241224	184200	85094250	30850	30850	30850	30850	0
196	20241224	184100	85094250	30850	30850	30850	30850	0
197	20241224	184000	85094250	30850	30850	30850	30850	0
198	20241224	183900	85094250	30850	30850	30850	30850	0
199	20241224	183800	85094250	30850	30850	30850	30850	0
200	20241224	183700	85094250	30850	30850	30850	30850	0
201	20241224	183600	85094250	30850	30850	30850	30850	0
202	20241224	183500	85094250	30850	30850	30850	30850	0
203	20241224	183400	85094250	30850	30850	30850	30850	0
204	20241224	183300	85094250	30850	30850	30850	30850	0
205	20241224	183200	85094250	30850	30850	30850	30850	0
206	20241224	183100	85094250	30850	30850	30850	30850	0
207	20241224	183000	85094250	30850	30850	30850	30850	0
208	20241224	182900	85094250	30850	30850	30850	30850	0
209	20241224	182800	85094250	30850	30850	30850	30850	0
210	20241224	182700	85094250	30850	30850	30850	30850	0
211	20241224	182600	85094250	30850	30850	30850	30850	0
212	20241224	182500	85094250	30850	30850	30850	30850	60
213	20241224	182400	85094250	30850	30850	30850	30850	0
214	20241224	182300	85094250	30850	30850	30850	30850	0
215	20241224	182200	85094250	30850	30850	30850	30850	0
216	20241224	182100	85094250	30850	30850	30850	30850	0
217	20241224	182000	85094250	30850	30850	30850	30850	0
218	20241224	181900	85094250	30850	30850	30850	30850	0
219	20241224	181800	85094250	30850	30850	30850	30850	0
220	20241224	181700	85094250	30850	30850	30850	30850	0
221	20241224	181600	85094250	30850	30850	30850	30850	0
222	20241224	181500	85094250	30850	30850	30850	30850	0
223	20241224	181400	85094250	30850	30850	30850	30850	0
224	20241224	181300	85094250	30850	30850	30850	30850	0
225	20241224	181200	85094250	30850	30850	30850	30850	0
226	20241224	181100	85094250	30850	30850	30850	30850	0
227	20241224	181000	85094250	30850	30850	30850	30850	0
228	20241224	180900	85094250	30850	30850	30850	30850	0
229	20241224	180800	85094250	30850	30850	30850	30850	0
230	20241224	180700	85094250	30850	30850	30850	30850	0
231	20241224	180600	85094250	30850	30850	30850	30850	0
232	20241224	180500	85094250	30850	30850	30850	30850	0
233	20241224	180400	85094250	30850	30850	30850	30850	0
234	20241224	180300	85094250	30850	30850	30850	30850	0
235	20241224	180200	85094250	30850	30850	30850	30850	0
236	20241224	180100	85094250	30850	30850	30850	30850	0
237	20241224	180000	85094250	30850	30850	30850	30850	0
238	20241224	175900	85094250	30850	30850	30850	30850	0
239	20241224	175800	85094250	30850	30850	30850	30850	0
240	20241224	175700	85094250	30850	30850	30850	30850	0
241	20241224	175600	85094250	30850	30850	30850	30850	0
242	20241224	175500	85094250	30850	30850	30850	30850	60
243	20241224	175400	85094250	30850	30850	30850	30850	0
244	20241224	175300	85094250	30850	30850	30850	30850	0
245	20241224	175200	85094250	30850	30850	30850	30850	0
246	20241224	175100	85094250	30850	30850	30850	30850	0
247	20241224	175000	85094250	30850	30850	30850	30850	0
248	20241224	174900	85094250	30850	30850	30850	30850	0
249	20241224	174800	85094250	30850	30850	30850	30850	0
250	20241224	174700	85094250	30850	30850	30850	30850	0
251	20241224	174600	85094250	30850	30850	30850	30850	0
252	20241224	174500	85094250	30850	30850	30850	30850	0
253	20241224	174400	85094250	30850	30850	30850	30850	0
254	20241224	174300	85094250	30850	30850	30850	30850	0
255	20241224	174200	85094250	30850	30850	30850	30850	0
256	20241224	174100	85094250	30850	30850	30850	30850	0
257	20241224	174000	85094250	30850	30850	30850	30850	0
258	20241224	173900	85094250	30850	30850	30850	30850	0
259	20241224	173800	85094250	30850	30850	30850	30850	0
260	20241224	173700	85094250	30850	30850	30850	30850	0
261	20241224	173600	85094250	30850	30850	30850	30850	0
262	20241224	173500	85094250	30850	30850	30850	30850	0
263	20241224	173400	85094250	30850	30850	30850	30850	0
264	20241224	173300	85094250	30850	30850	30850	30850	0
265	20241224	173200	85094250	30850	30850	30850	30850	0
266	20241224	173100	85094250	30850	30850	30850	30850	0
267	20241224	173000	85094250	30850	30850	30850	30850	0
268	20241224	172900	85094250	30850	30850	30850	30850	0
269	20241224	172800	85094250	30850	30850	30850	30850	0
270	20241224	172700	85094250	30850	30850	30850	30850	0
271	20241224	172600	85094250	30850	30850	30850	30850	0
272	20241224	172500	85094250	30850	30850	30850	30850	60
273	20241224	172400	85094250	30850	30850	30850	30850	0
274	20241224	172300	85094250	30850	30850	30850	30850	0
275	20241224	172200	85094250	30850	30850	30850	30850	0
276	20241224	172100	85094250	30850	30850	30850	30850	0
277	20241224	172000	85094250	30850	30850	30850	30850	0
278	20241224	171900	85094250	30850	30850	30850	30850	0
279	20241224	171800	85094250	30850	30850	30850	30850	0
280	20241224	171700	85094250	30850	30850	30850	30850	0
281	20241224	171600	85094250	30850	30850	30850	30850	0
282	20241224	171500	85094250	30850	30850	30850	30850	0
283	20241224	171400	85094250	30850	30850	30850	30850	0
284	20241224	171300	85094250	30850	30850	30850	30850	0
285	20241224	171200	85094250	30850	30850	30850	30850	0
286	20241224	171100	85094250	30850	30850	30850	30850	0
287	20241224	171000	85094250	30850	30850	30850	30850	0
288	20241224	170900	85094250	30850	30850	30850	30850	0
289	20241224	170800	85094250	30850	30850	30850	30850	0
290	20241224	170700	85094250	30850	30850	30850	30850	0
291	20241224	170600	85094250	30850	30850	30850	30850	0
292	20241224	170500	85094250	30850	30850	30850	30850	0
293	20241224	170400	85094250	30850	30850	30850	30850	0
294	20241224	170300	85094250	30850	30850	30850	30850	0
295	20241224	170200	85094250	30850	30850	30850	30850	0
296	20241224	170100	85094250	30850	30850	30850	30850	0
297	20241224	170000	85094250	30850	30850	30850	30850	0
298	20241224	165900	85094250	30850	30850	30850	30850	0
299	20241224	165800	85094250	30850	30850	30850	30850	0
300	20241224	165700	85094250	30850	30850	30850	30850	0
301	20241224	165600	85094250	30850	30850	30850	30850	0
302	20241224	165500	85094250	30850	30850	30850	30850	60
303	20241224	165400	85094250	30850	30850	30850	30850	0
304	20241224	165300	85094250	30850	30850	30850	30850	0
305	20241224	165200	85094250	30850	30850	30850	30850	0
306	20241224	165100	85094250	30850	30850	30850	30850	0
307	20241224	165000	85094250	30850	30850	30850	30850	0
308	20241224	164900	85094250	30850	30850	30850	30850	0
309	20241224	164800	85094250	30850	30850	30850	30850	0
310	20241224	164700	85094250	30850	30850	30850	30850	0
311	20241224	164600	85094250	30850	30850	30850	30850	0
312	20241224	164500	85094250	30850	30850	30850	30850	0
313	20241224	164400	85094250	30850	30850	30850	30850	0
314	20241224	164300	85094250	30850	30850	30850	30850	0
315	20241224	164200	85094250	30850	30850	30850	30850	0
316	20241224	164100	85094250	30850	30850	30850	30850	0
317	20241224	164000	85094250	30850	30850	30850	30850	0
318	20241224	163900	85094250	30850	30850	30850	30850	0
319	20241224	163800	85094250	30850	30850	30850	30850	0
320	20241224	163700	85094250	30850	30850	30850	30850	0
321	20241224	163600	85094250	30850	30850	30850	30850	0
322	20241224	163500	85094250	30850	30850	30850	30850	0
323	20241224	163400	85094250	30850	30850	30850	30850	0
324	20241224	163300	85094250	30850	30850	30850	30850	0
325	20241224	163200	85094250	30850	30850	30850	30850	0
326	20241224	163100	85094250	30850	30850	30850	30850	0
327	20241224	163000	85094250	30850	30850	30850	30850	0
328	20241224	162900	85094250	30850	30850	30850	30850	0
329	20241224	162800	85094250	30850	30850	30850	30850	0
330	20241224	162700	85094250	30850	30850	30850	30850	0
331	20241224	162600	85094250	30850	30850	30850	30850	0
332	20241224	162500	85094250	30850	30850	30850	30850	60
333	20241224	162400	85094250	30850	30850	30850	30850	0
334	20241224	162300	85094250	30850	30850	30850	30850	0
335	20241224	162200	85094250	30850	30850	30850	30850	0
336	20241224	162100	85094250	30850	30850	30850	30850	0
337	20241224	162000	85094250	30850	30850	30850	30850	0
338	20241224	161900	85094250	30850	30850	30850	30850	0
339	20241224	161800	85094250	30850	30850	30850	30850	0
340	20241224	161700	85094250	30850	30850	30850	30850	0
341	20241224	161600	85094250	30850	30850	30850	30850	0
342	20241224	161500	85094250	30850	30850	30850	30850	0
343	20241224	161400	85094250	30850	30850	30850	30850	0
344	20241224	161300	85094250	30850	30850	30850	30850	0
345	20241224	161200	85094250	30850	30850	30850	30850	0
346	20241224	161100	85094250	30850	30850	30850	30850	0
347	20241224	161000	85094250	30850	30850	30850	30850	0
348	20241224	160900	85094250	30850	30850	30850	30850	0
349	20241224	160800	85094250	30850	30850	30850	30850	0
350	20241224	160700	85094250	30850	30850	30850	30850	0
351	20241224	160600	85094250	30850	30850	30850	30850	0
352	20241224	160500	85094250	30850	30850	30850	30850	0
353	20241224	160400	85094250	30850	30850	30850	30850	0
354	20241224	160300	85094250	30850	30850	30850	30850	0
355	20241224	160200	85094250	30850	30850	30850	30850	0
356	20241224	160100	85094250	30850	30850	30850	30850	0
357	20241224	160000	85094250	30850	30850	30850	30850	0
358	20241224	155900	85094250	30850	30850	30850	30850	0
359	20241224	155800	85094250	30850	30850	30850	30850	0
360	20241224	155700	85094250	30850	30850	30850	30850	0
361	20241224	155600	85094250	30850	30850	30850	30850	0
362	20241224	155500	85094250	30850	30850	30850	30850	60
363	20241224	155400	85094250	30850	30850	30850	30850	0
364	20241224	155300	85094250	30850	30850	30850	30850	0
365	20241224	155200	85094250	30850	30850	30850	30850	0
366	20241224	155100	85094250	30850	30850	30850	30850	0
367	20241224	155000	85094250	30850	30850	30850	30850	0
368	20241224	154900	85094250	30850	30850	30850	30850	0
369	20241224	154800	85094250	30850	30850	30850	30850	0
370	20241224	154700	85094250	30850	30850	30850	30850	0
371	20241224	154600	85094250	30850	30850	30850	30850	0
372	20241224	154500	85094250	30850	30850	30850	30850	0
373	20241224	154400	85094250	30850	30850	30850	30850	0
374	20241224	154300	85094250	30850	30850	30850	30850	0
375	20241224	154200	85094250	30850	30850	30850	30850	0
376	20241224	154100	85094250	30850	30850	30850	30850	0
377	20241224	154000	85094250	30850	30850	30850	30850	0
378	20241224	153900	85094250	30850	30850	30850	30850	0
379	20241224	153800	85094250	30850	30850	30850	30850	0
380	20241224	153700	85094250	30850	30850	30850	30850	0
381	20241224	153600	85094250	30850	30850	30850	30850	0
382	20241224	153500	85094250	30850	30850	30850	30850	0
383	20241224	153400	85094250	30850	30850	30850	30850	0
384	20241224	153300	85094250	30850	30850	30850	30850	0
385	20241224	153200	85094250	30850	30850	30850	30850	0
386	20241224	153100	85094250	30850	30850	30850	30850	0
387	20241224	153000	85094250	30850	30850	30850	30850	60
388	20241224	152900	83243250	30850	30850	30850	30850	0
389	20241224	152800	83243250	30850	30850	30850	30850	0
390	20241224	152700	83243250	30850	30850	30850	30850	0
391	20241224	152600	83243250	30850	30850	30850	30850	0
392	20241224	152500	83243250	30850	30850	30850	30850	0
393	20241224	152400	83243250	30850	30850	30850	30850	0
394	20241224	152300	83243250	30850	30850	30850	30850	0
395	20241224	152200	83243250	30850	30850	30850	30850	0
396	20241224	152100	83243250	30850	30850	30850	30850	0
397	20241224	152000	83243250	30850	30850	30850	30850	0
398	20241224	151900	83243250	30850	30850	30850	30850	38
399	20241224	151800	82070950	31000	31000	31000	31000	0
400	20241224	151700	82070950	31000	30850	31000	30850	2
401	20241224	151600	82009100	30850	30850	30850	30850	0
402	20241224	151500	82009100	30850	30850	30850	30850	0
403	20241224	151400	82009100	30850	30850	30850	30850	40
404	20241224	151300	80775100	30850	30850	30850	30850	0
405	20241224	151200	80775100	30850	30850	30850	30850	4
406	20241224	151100	80651700	31000	31000	31000	31000	0
407	20241224	151000	80651700	31000	31000	31000	31000	9
408	20241224	150900	80372700	31000	30850	31000	30850	9
409	20241224	150800	80094150	31000	31000	31000	31000	0
410	20241224	150700	80094150	31000	31000	31000	31000	0
411	20241224	150600	80094150	31000	31000	31000	31000	25
412	20241224	150500	79319150	30950	31050	31050	30950	5
413	20241224	150400	79164300	30950	30950	30950	30950	47
414	20241224	150300	77709650	31050	31050	31050	31050	0
415	20241224	150200	77709650	31050	31050	31050	31050	0
416	20241224	150100	77709650	31050	31050	31050	31050	0
417	20241224	150000	77709650	31050	30950	31050	30950	2
418	20241224	145900	77647650	31050	31050	31050	31050	0
419	20241224	145800	77647650	31050	31050	31050	31050	0
420	20241224	145700	77647650	31050	31050	31050	31050	0
421	20241224	145600	77647650	31050	31050	31050	31050	1
422	20241224	145500	77616600	31050	31050	31050	31050	0
423	20241224	145400	77616600	31050	31050	31050	31050	0
424	20241224	145300	77616600	31050	31050	31050	31050	0
425	20241224	145200	77616600	31050	30900	31050	30900	3
426	20241224	145100	77523750	30900	31000	31000	30900	6
427	20241224	145000	77337850	31000	31000	31000	31000	2
428	20241224	144900	77275850	31000	31000	31000	31000	0
429	20241224	144800	77275850	31000	31000	31000	31000	0
430	20241224	144700	77275850	31000	31000	31000	31000	0
431	20241224	144600	77275850	31000	31000	31000	31000	0
432	20241224	144500	77275850	31000	31000	31000	31000	0
433	20241224	144400	77275850	31000	31000	31000	31000	0
434	20241224	144300	77275850	31000	30900	31000	30900	2
435	20241224	144200	77213950	31050	31050	31050	31050	16
436	20241224	144100	76717150	31050	31050	31050	31050	20
437	20241224	144000	76096150	31050	31050	31050	31050	0
438	20241224	143900	76096150	31050	31050	31050	31050	0
439	20241224	143800	76096150	31050	30900	31050	30900	21
440	20241224	143700	75447100	30900	30900	30900	30900	13
441	20241224	143600	75045400	30900	30900	30900	30900	0
442	20241224	143500	75045400	30900	30900	30900	30900	0
443	20241224	143400	75045400	30900	30900	30900	30900	1
444	20241224	143300	75014500	31050	31050	31050	31050	0
445	20241224	143200	75014500	31050	31050	31050	31050	0
446	20241224	143100	75014500	31050	31050	31050	31050	0
447	20241224	143000	75014500	31050	31050	31050	31050	1
448	20241224	142900	74983450	30900	30900	30900	30900	2
449	20241224	142800	74921650	31050	31050	31050	31050	0
450	20241224	142700	74921650	31050	31050	31050	31050	0
451	20241224	142600	74921650	31050	31050	31050	30900	3
452	20241224	142500	74828650	30900	30900	30900	30900	1
453	20241224	142400	74797750	30800	30800	30800	30800	0
454	20241224	142300	74797750	30800	30800	30800	30800	0
455	20241224	142200	74797750	30800	30800	30800	30800	0
456	20241224	142100	74797750	30800	30800	30800	30800	0
457	20241224	142000	74797750	30800	30900	30900	30800	100
458	20241224	141900	71716650	30850	30850	30850	30850	0
459	20241224	141800	71716650	30850	30850	30850	30850	0
460	20241224	141700	71716650	30850	30850	30850	30850	1
461	20241224	141600	71685800	31100	31000	31100	30850	92
462	20241224	141500	68842700	31100	31100	31100	31100	0
463	20241224	141400	68842700	31100	31100	31100	31100	1
464	20241224	141300	68811600	31100	31100	31100	31100	0
465	20241224	141200	68811600	31100	31100	31100	31100	4
466	20241224	141100	68687200	31150	31150	31150	31150	1
467	20241224	141000	68656050	31150	31150	31150	31150	10
468	20241224	140900	68344550	31150	31100	31150	31100	2
469	20241224	140800	68282300	31150	31100	31150	31100	34
470	20241224	140700	67223400	31150	31150	31150	31150	0
471	20241224	140600	67223400	31150	31050	31150	31050	3
472	20241224	140500	67130050	31150	31150	31150	31150	0
473	20241224	140400	67130050	31150	30950	31150	30950	13
474	20241224	140300	66727300	31100	31000	31100	31000	176
475	20241224	140200	61271100	31000	31000	31000	31000	0
476	20241224	140100	61271100	31000	31000	31000	31000	1
477	20241224	140000	61240100	30900	30900	30900	30900	1
478	20241224	135900	61209200	31000	31000	31000	31000	0
479	20241224	135800	61209200	31000	31000	31000	31000	0
480	20241224	135700	61209200	31000	31000	31000	31000	0
481	20241224	135600	61209200	31000	31000	31000	31000	9
482	20241224	135500	60930200	31000	31000	31000	31000	0
483	20241224	135400	60930200	31000	31000	31000	31000	0
484	20241224	135300	60930200	31000	31000	31000	31000	0
485	20241224	135200	60930200	31000	30900	31000	30900	2
486	20241224	135100	60868300	31000	31000	31000	31000	0
487	20241224	135000	60868300	31000	31000	31000	31000	1
488	20241224	134900	60837300	30900	30900	30900	30900	0
489	20241224	134800	60837300	30900	30900	30900	30900	0
490	20241224	134700	60837300	30900	30900	30900	30900	0
491	20241224	134600	60837300	30900	30900	30900	30900	0
492	20241224	134500	60837300	30900	30900	30900	30900	0
493	20241224	134400	60837300	30900	30900	30900	30900	0
494	20241224	134300	60837300	30900	30900	30900	30900	1
495	20241224	134200	60806400	31000	31000	31000	31000	1
496	20241224	134100	60775400	30900	30900	30900	30900	0
497	20241224	134000	60775400	30900	30900	30900	30900	15
498	20241224	133900	60311900	31000	31000	31000	31000	0
499	20241224	133800	60311900	31000	31000	31000	31000	2
500	20241224	133700	60249900	30900	31000	31000	30900	7
501	20241224	133600	60033400	30900	30900	30900	30900	0
502	20241224	133500	60033400	30900	30900	30900	30900	1
503	20241224	133400	60002500	31000	31000	31000	31000	0
504	20241224	133300	60002500	31000	31000	31000	31000	0
505	20241224	133200	60002500	31000	31000	31000	31000	0
506	20241224	133100	60002500	31000	31000	31000	31000	0
507	20241224	133000	60002500	31000	31000	31000	31000	0
508	20241224	132900	60002500	31000	31000	31000	31000	0
509	20241224	132800	60002500	31000	31000	31000	31000	0
510	20241224	132700	60002500	31000	30900	31000	30850	134
511	20241224	132600	55861100	30900	30950	30950	30900	5
512	20241224	132500	55706400	31000	31000	31000	31000	0
513	20241224	132400	55706400	31000	31000	31000	31000	1
514	20241224	132300	55675400	31000	31000	31000	31000	0
515	20241224	132200	55675400	31000	31000	31000	31000	0
516	20241224	132100	55675400	31000	31000	31000	31000	1
517	20241224	132000	55644400	30950	30950	30950	30950	99
518	20241224	131900	52580350	30800	30800	30800	30800	0
519	20241224	131800	52580350	30800	30800	30800	30800	1
520	20241224	131700	52549550	30800	30800	30800	30800	0
521	20241224	131600	52549550	30800	30800	30800	30800	0
522	20241224	131500	52549550	30800	30800	30800	30800	0
523	20241224	131400	52549550	30800	30800	30800	30800	0
524	20241224	131300	52549550	30800	30800	30800	30800	0
525	20241224	131200	52549550	30800	30800	30800	30800	0
526	20241224	131100	52549550	30800	30800	30800	30800	0
527	20241224	131000	52549550	30800	30800	30800	30800	0
528	20241224	130900	52549550	30800	30800	30800	30800	1
529	20241224	130800	52518750	30950	30950	30950	30950	0
530	20241224	130700	52518750	30950	30950	30950	30950	0
531	20241224	130600	52518750	30950	30950	30950	30950	0
532	20241224	130500	52518750	30950	30950	30950	30950	1
533	20241224	130400	52487800	30800	30800	30800	30800	0
534	20241224	130300	52487800	30800	30800	30800	30800	0
535	20241224	130200	52487800	30800	30800	30800	30800	0
536	20241224	130100	52487800	30800	30800	30800	30800	2
537	20241224	130000	52426200	30950	30950	30950	30950	0
538	20241224	125900	52426200	30950	30950	30950	30950	0
539	20241224	125800	52426200	30950	30950	30950	30950	10
540	20241224	125700	52116700	30950	30950	30950	30950	0
541	20241224	125600	52116700	30950	30950	30950	30950	0
542	20241224	125500	52116700	30950	30950	30950	30950	0
543	20241224	125400	52116700	30950	30950	30950	30950	1
544	20241224	125300	52085750	30800	30800	30800	30800	0
545	20241224	125200	52085750	30800	30800	30800	30800	1
546	20241224	125100	52054950	30950	30950	30950	30950	0
547	20241224	125000	52054950	30950	30950	30950	30950	0
548	20241224	124900	52054950	30950	30950	30950	30950	0
549	20241224	124800	52054950	30950	30900	30950	30900	34
550	20241224	124700	51004300	30800	30800	30800	30800	0
551	20241224	124600	51004300	30800	30800	30800	30800	0
552	20241224	124500	51004300	30800	30800	30800	30800	0
553	20241224	124400	51004300	30800	30800	30800	30800	1
554	20241224	124300	50973500	30900	30900	30900	30900	0
555	20241224	124200	50973500	30900	30900	30900	30900	0
556	20241224	124100	50973500	30900	30900	30900	30900	0
557	20241224	124000	50973500	30900	30900	30900	30900	0
558	20241224	123900	50973500	30900	30900	30900	30900	2
559	20241224	123800	50911700	30800	30800	30800	30800	0
560	20241224	123700	50911700	30800	30800	30800	30800	2
561	20241224	123600	50850100	30800	30800	30800	30800	0
562	20241224	123500	50850100	30800	30800	30800	30800	1
563	20241224	123400	50819300	30900	30900	30900	30900	0
564	20241224	123300	50819300	30900	30900	30900	30900	0
565	20241224	123200	50819300	30900	30900	30900	30900	0
566	20241224	123100	50819300	30900	30900	30900	30900	0
567	20241224	123000	50819300	30900	30900	30900	30900	2
568	20241224	122900	50757500	30850	30850	30850	30850	26
569	20241224	122800	49955400	30850	30850	30850	30850	0
570	20241224	122700	49955400	30850	30750	30850	30750	7
571	20241224	122600	49740050	30800	30800	30800	30800	0
572	20241224	122500	49740050	30800	30800	30800	30800	0
573	20241224	122400	49740050	30800	30750	30800	30750	22
574	20241224	122300	49062500	30700	30700	30700	30700	0
575	20241224	122200	49062500	30700	30700	30700	30700	0
576	20241224	122100	49062500	30700	30700	30700	30700	0
577	20241224	122000	49062500	30700	30700	30700	30700	0
578	20241224	121900	49062500	30700	30700	30700	30700	0
579	20241224	121800	49062500	30700	30700	30700	30700	1
580	20241224	121700	49031800	30700	30700	30700	30700	0
581	20241224	121600	49031800	30700	30700	30700	30700	0
582	20241224	121500	49031800	30700	30700	30700	30700	0
583	20241224	121400	49031800	30700	30700	30700	30700	0
584	20241224	121300	49031800	30700	30700	30700	30700	0
585	20241224	121200	49031800	30700	30700	30700	30700	0
586	20241224	121100	49031800	30700	30700	30700	30700	0
587	20241224	121000	49031800	30700	30700	30700	30700	1
588	20241224	120900	49001100	30800	30800	30800	30800	2
589	20241224	120800	48939500	30700	30700	30700	30700	0
590	20241224	120700	48939500	30700	30700	30700	30700	0
591	20241224	120600	48939500	30700	30700	30700	30700	0
592	20241224	120500	48939500	30700	30700	30700	30700	0
593	20241224	120400	48939500	30700	30700	30700	30700	0
594	20241224	120300	48939500	30700	30700	30700	30700	0
595	20241224	120200	48939500	30700	30700	30700	30700	8
596	20241224	120100	48693900	30700	30700	30700	30700	0
597	20241224	120000	48693900	30700	30700	30700	30700	0
598	20241224	115900	48693900	30700	30700	30700	30700	0
599	20241224	115800	48693900	30700	30700	30700	30700	0
600	20241224	115700	48693900	30700	30700	30700	30700	0
601	20241224	115600	48693900	30700	30700	30700	30700	0
602	20241224	115500	48693900	30700	30700	30700	30700	0
603	20241224	115400	48693900	30700	30700	30700	30700	0
604	20241224	115300	48693900	30700	30700	30700	30700	1
605	20241224	115200	48663200	30800	30800	30800	30800	0
606	20241224	115100	48663200	30800	30800	30800	30800	0
607	20241224	115000	48663200	30800	30800	30800	30800	2
608	20241224	114900	48601600	30700	30700	30700	30700	2
609	20241224	114800	48540200	30800	30800	30800	30800	0
610	20241224	114700	48540200	30800	30800	30800	30800	0
611	20241224	114600	48540200	30800	30800	30800	30800	1
612	20241224	114500	48509400	30650	30750	30750	30650	25
613	20241224	114400	47740750	30700	30700	30700	30700	0
614	20241224	114300	47740750	30700	30700	30700	30700	0
615	20241224	114200	47740750	30700	30700	30700	30700	0
616	20241224	114100	47740750	30700	30700	30700	30700	0
617	20241224	114000	47740750	30700	30700	30700	30700	0
618	20241224	113900	47740750	30700	30700	30700	30700	0
619	20241224	113800	47740750	30700	30700	30700	30700	0
620	20241224	113700	47740750	30700	30700	30700	30700	0
621	20241224	113600	47740750	30700	30700	30700	30700	64
622	20241224	113500	45775950	30700	30700	30700	30700	0
623	20241224	113400	45775950	30700	30700	30700	30700	0
624	20241224	113300	45775950	30700	30700	30700	30700	0
625	20241224	113200	45775950	30700	30700	30700	30700	0
626	20241224	113100	45775950	30700	30700	30700	30700	0
627	20241224	113000	45775950	30700	30700	30700	30700	0
628	20241224	112900	45775950	30700	30700	30700	30700	0
629	20241224	112800	45775950	30700	30700	30700	30700	1
630	20241224	112700	45745250	30750	30700	30750	30700	3
631	20241224	112600	45653050	30700	30700	30700	30700	6
632	20241224	112500	45468850	30700	30650	30700	30650	2
633	20241224	112400	45407500	30600	30600	30600	30600	1
634	20241224	112300	45376900	30500	30500	30500	30500	0
635	20241224	112200	45376900	30500	30500	30500	30500	0
636	20241224	112100	45376900	30500	30500	30500	30500	0
637	20241224	112000	45376900	30500	30500	30500	30500	0
638	20241224	111900	45376900	30500	30550	30550	30500	20
639	20241224	111800	44765950	30550	30550	30550	30550	40
640	20241224	111700	43543950	30550	30550	30550	30550	3
641	20241224	111600	43452300	30550	30550	30550	30550	1
642	20241224	111500	43421750	30550	30550	30550	30550	1
643	20241224	111400	43391200	30600	30600	30600	30600	0
644	20241224	111300	43391200	30600	30600	30600	30600	0
645	20241224	111200	43391200	30600	30600	30600	30600	1
646	20241224	111100	43360600	30550	30550	30550	30550	2
647	20241224	111000	43299500	30600	30600	30600	30600	1
648	20241224	110900	43268900	30600	30600	30600	30600	16
649	20241224	110800	42779300	30600	30600	30600	30600	5
650	20241224	110700	42626300	30600	30600	30600	30600	0
651	20241224	110600	42626300	30600	30600	30600	30600	0
652	20241224	110500	42626300	30600	30600	30600	30600	1
653	20241224	110400	42595700	30600	30600	30600	30600	1
654	20241224	110300	42565100	30600	30600	30600	30600	0
655	20241224	110200	42565100	30600	30600	30600	30600	1
656	20241224	110100	42534500	30600	30600	30600	30600	1
657	20241224	110000	42503900	30600	30600	30600	30600	1
658	20241224	105900	42473300	30600	30600	30600	30600	0
659	20241224	105800	42473300	30600	30600	30600	30600	0
660	20241224	105700	42473300	30600	30600	30600	30600	0
661	20241224	105600	42473300	30600	30600	30600	30600	2
662	20241224	105500	42412100	30650	30600	30650	30600	29
663	20241224	105400	41524500	30550	30550	30550	30550	2
664	20241224	105300	41463400	30600	30600	30600	30600	0
665	20241224	105200	41463400	30600	30600	30600	30600	0
666	20241224	105100	41463400	30600	30550	30600	30550	2
667	20241224	105000	41402250	30600	30600	30600	30600	0
668	20241224	104900	41402250	30600	30600	30600	30600	0
669	20241224	104800	41402250	30600	30600	30600	30600	0
670	20241224	104700	41402250	30600	30600	30600	30600	5
671	20241224	104600	41249250	30600	30600	30600	30600	6
672	20241224	104500	41065650	30600	30600	30600	30600	5
673	20241224	104400	40912650	30600	30600	30600	30600	0
674	20241224	104300	40912650	30600	30600	30600	30600	1
675	20241224	104200	40882050	30600	30600	30600	30600	0
676	20241224	104100	40882050	30600	30500	30600	30500	23
677	20241224	104000	40178850	30550	30550	30550	30550	3
678	20241224	103900	40087200	30550	30550	30550	30550	20
679	20241224	103800	39476200	30550	30650	30650	30550	38
680	20241224	103700	38312350	30650	30650	30650	30650	1
681	20241224	103600	38281700	30650	30650	30650	30650	1
682	20241224	103500	38251050	30650	30650	30650	30650	0
683	20241224	103400	38251050	30650	30650	30650	30650	1
684	20241224	103300	38220400	30650	30650	30650	30650	1
685	20241224	103200	38189750	30650	30550	30650	30550	27
686	20241224	103100	37364050	30550	30550	30550	30550	1
687	20241224	103000	37333500	30550	30600	30600	30550	2
688	20241224	102900	37272350	30600	30600	30600	30600	10
689	20241224	102800	36966350	30600	30600	30600	30600	1
690	20241224	102700	36935750	30600	30600	30600	30600	1
691	20241224	102600	36905150	30600	30650	30650	30600	2
692	20241224	102500	36843900	30600	30600	30600	30600	2
693	20241224	102400	36782700	30650	30700	30700	30650	3
694	20241224	102300	36690700	30650	30650	30650	30650	7
695	20241224	102200	36476150	30700	30650	30700	30650	2
696	20241224	102100	36414800	30650	30550	30650	30550	46
697	20241224	102000	35007250	30600	30550	30600	30550	4
698	20241224	101900	34884950	30550	30550	30550	30550	1
699	20241224	101800	34854400	30600	30600	30600	30600	2
700	20241224	101700	34793200	30550	30550	30550	30550	2
701	20241224	101600	34732100	30550	30550	30550	30550	1
702	20241224	101500	34701550	30550	30550	30550	30550	1
703	20241224	101400	34671000	30550	30550	30550	30550	1
704	20241224	101300	34640450	30550	30550	30550	30550	1
705	20241224	101200	34609900	30550	30550	30550	30550	0
706	20241224	101100	34609900	30550	30550	30550	30550	1
707	20241224	101000	34579350	30550	30550	30550	30550	2
708	20241224	100900	34518250	30550	30650	30650	30550	8
709	20241224	100800	34273450	30650	30650	30650	30650	0
710	20241224	100700	34273450	30650	30600	30650	30600	18
711	20241224	100600	33722500	30650	30650	30650	30650	0
712	20241224	100500	33722500	30650	30650	30650	30650	8
713	20241224	100400	33477300	30650	30650	30650	30650	0
714	20241224	100300	33477300	30650	30650	30650	30650	1
715	20241224	100200	33446650	30650	30650	30650	30650	13
716	20241224	100100	33048200	30600	30600	30600	30600	4
717	20241224	100000	32925800	30550	30400	30550	30400	21
718	20241224	095900	32285100	30350	30350	30350	30350	1
719	20241224	095800	32254750	30450	30350	30450	30350	18
720	20241224	095700	31707650	30400	30400	30400	30400	1
721	20241224	095600	31677250	30400	30300	30400	30300	8
722	20241224	095500	31434350	30400	30450	30450	30400	7
723	20241224	095400	31221250	30400	30400	30550	30400	18
724	20241224	095300	30672850	30550	30750	30750	30550	446
725	20241224	095200	16977300	30800	30800	30800	30800	15
726	20241224	095100	16515300	30800	30800	30800	30800	2
727	20241224	095000	16453700	30800	30800	30800	30800	3
728	20241224	094900	16361300	30800	30800	30800	30800	1
729	20241224	094800	16330500	30800	30800	30800	30800	3
730	20241224	094700	16238100	30800	30800	30800	30800	0
731	20241224	094600	16238100	30800	30800	30800	30800	5
732	20241224	094500	16084100	30850	30850	30850	30850	2
733	20241224	094400	16022400	30850	30850	30850	30850	2
734	20241224	094300	15960700	30850	30850	30850	30850	1
735	20241224	094200	15929850	30850	30850	30850	30850	1
736	20241224	094100	15899000	30850	30950	30950	30850	3
737	20241224	094000	15806300	30900	30900	30900	30900	1
738	20241224	093900	15775400	30900	30900	30900	30900	0
739	20241224	093800	15775400	30900	30900	30900	30900	2
740	20241224	093700	15713600	30900	30900	30900	30900	22
741	20241224	093600	15033800	30850	30850	30850	30850	7
742	20241224	093500	14817850	30900	30900	30900	30900	3
743	20241224	093400	14725150	30900	30900	30900	30900	10
744	20241224	093300	14416150	30850	30850	30850	30850	1
745	20241224	093200	14385300	30850	30850	30850	30850	1
746	20241224	093100	14354450	30850	30850	30850	30850	0
747	20241224	093000	14354450	30850	30850	30850	30850	1
748	20241224	092900	14323600	30900	30900	30900	30850	10
749	20241224	092800	14014700	30900	30900	30900	30900	1
750	20241224	092700	13983800	30900	30900	30900	30900	7
751	20241224	092600	13767500	30850	30900	30900	30850	36
752	20241224	092500	12655150	30850	30850	30850	30850	0
753	20241224	092400	12655150	30850	30850	30850	30850	6
754	20241224	092300	12470050	30850	30850	30850	30850	0
755	20241224	092200	12470050	30850	30850	30850	30850	0
756	20241224	092100	12470050	30850	30850	30850	30850	2
757	20241224	092000	12408350	30900	30900	30900	30900	33
758	20241224	091900	11388650	30900	30900	30900	30900	0
759	20241224	091800	11388650	30900	30900	30900	30900	3
760	20241224	091700	11295950	30900	30900	31000	30900	53
761	20241224	091600	9653200	30900	30950	30950	30900	17
762	20241224	091500	9127100	30900	30900	30900	30900	0
763	20241224	091400	9127100	30900	30900	30900	30900	31
764	20241224	091300	8169200	30950	30950	30950	30900	92
765	20241224	091200	5321950	30950	30950	30950	30950	0
766	20241224	091100	5321950	30950	30950	30950	30950	1
767	20241224	091000	5291000	30950	30950	30950	30950	1
768	20241224	090900	5260050	30950	31000	31100	30950	96
769	20241224	090800	2283150	30950	30950	30950	30950	1
770	20241224	090700	2252200	31000	31000	31000	31000	13
771	20241224	090600	1849200	31000	30950	31000	30950	17
772	20241224	090500	1322800	30850	30850	30850	30850	1
773	20241224	090400	1291950	30900	30850	30900	30850	11
774	20241224	090300	952400	30800	30800	30800	30800	0
775	20241224	090200	952400	30800	30800	30800	30800	7
776	20241224	090100	736800	30700	30700	30700	30700	0
777	20241224	090000	736800	30700	30700	30700	30700	24