KissMeData/487570/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	215400	316261350	29900	29900	29900	29900	98
3	20241227	215300	316261350	29900	29900	29900	29900	0
4	20241227	215200	316261350	29900	29900	29900	29900	0
5	20241227	215100	316261350	29900	29900	29900	29900	0
6	20241227	215000	316261350	29900	29900	29900	29900	0
7	20241227	214900	316261350	29900	29900	29900	29900	0
8	20241227	214800	316261350	29900	29900	29900	29900	0
9	20241227	214700	316261350	29900	29900	29900	29900	0
10	20241227	214600	316261350	29900	29900	29900	29900	0
11	20241227	214500	316261350	29900	29900	29900	29900	0
12	20241227	214400	316261350	29900	29900	29900	29900	0
13	20241227	214300	316261350	29900	29900	29900	29900	0
14	20241227	214200	316261350	29900	29900	29900	29900	0
15	20241227	214100	316261350	29900	29900	29900	29900	0
16	20241227	214000	316261350	29900	29900	29900	29900	0
17	20241227	213900	316261350	29900	29900	29900	29900	0
18	20241227	213800	316261350	29900	29900	29900	29900	0
19	20241227	213700	316261350	29900	29900	29900	29900	0
20	20241227	213600	316261350	29900	29900	29900	29900	0
21	20241227	213500	316261350	29900	29900	29900	29900	0
22	20241227	213400	316261350	29900	29900	29900	29900	0
23	20241227	213300	316261350	29900	29900	29900	29900	0
24	20241227	213200	316261350	29900	29900	29900	29900	0
25	20241227	213100	316261350	29900	29900	29900	29900	0
26	20241227	213000	316261350	29900	29900	29900	29900	0
27	20241227	212900	316261350	29900	29900	29900	29900	0
28	20241227	212800	316261350	29900	29900	29900	29900	0
29	20241227	212700	316261350	29900	29900	29900	29900	0
30	20241227	212600	316261350	29900	29900	29900	29900	0
31	20241227	212500	316261350	29900	29900	29900	29900	0
32	20241227	212400	316261350	29900	29900	29900	29900	98
33	20241227	212300	316261350	29900	29900	29900	29900	0
34	20241227	212200	316261350	29900	29900	29900	29900	0
35	20241227	212100	316261350	29900	29900	29900	29900	0
36	20241227	212000	316261350	29900	29900	29900	29900	0
37	20241227	211900	316261350	29900	29900	29900	29900	0
38	20241227	211800	316261350	29900	29900	29900	29900	0
39	20241227	211700	316261350	29900	29900	29900	29900	0
40	20241227	211600	316261350	29900	29900	29900	29900	0
41	20241227	211500	316261350	29900	29900	29900	29900	0
42	20241227	211400	316261350	29900	29900	29900	29900	0
43	20241227	211300	316261350	29900	29900	29900	29900	0
44	20241227	211200	316261350	29900	29900	29900	29900	0
45	20241227	211100	316261350	29900	29900	29900	29900	0
46	20241227	211000	316261350	29900	29900	29900	29900	0
47	20241227	210900	316261350	29900	29900	29900	29900	0
48	20241227	210800	316261350	29900	29900	29900	29900	0
49	20241227	210700	316261350	29900	29900	29900	29900	0
50	20241227	210600	316261350	29900	29900	29900	29900	0
51	20241227	210500	316261350	29900	29900	29900	29900	0
52	20241227	210400	316261350	29900	29900	29900	29900	0
53	20241227	210300	316261350	29900	29900	29900	29900	0
54	20241227	210200	316261350	29900	29900	29900	29900	0
55	20241227	210100	316261350	29900	29900	29900	29900	0
56	20241227	210000	316261350	29900	29900	29900	29900	0
57	20241227	205900	316261350	29900	29900	29900	29900	0
58	20241227	205800	316261350	29900	29900	29900	29900	0
59	20241227	205700	316261350	29900	29900	29900	29900	0
60	20241227	205600	316261350	29900	29900	29900	29900	0
61	20241227	205500	316261350	29900	29900	29900	29900	0
62	20241227	205400	316261350	29900	29900	29900	29900	98
63	20241227	205300	316261350	29900	29900	29900	29900	0
64	20241227	205200	316261350	29900	29900	29900	29900	0
65	20241227	205100	316261350	29900	29900	29900	29900	0
66	20241227	205000	316261350	29900	29900	29900	29900	0
67	20241227	204900	316261350	29900	29900	29900	29900	0
68	20241227	204800	316261350	29900	29900	29900	29900	0
69	20241227	204700	316261350	29900	29900	29900	29900	0
70	20241227	204600	316261350	29900	29900	29900	29900	0
71	20241227	204500	316261350	29900	29900	29900	29900	0
72	20241227	204400	316261350	29900	29900	29900	29900	0
73	20241227	204300	316261350	29900	29900	29900	29900	0
74	20241227	204200	316261350	29900	29900	29900	29900	0
75	20241227	204100	316261350	29900	29900	29900	29900	0
76	20241227	204000	316261350	29900	29900	29900	29900	0
77	20241227	203900	316261350	29900	29900	29900	29900	0
78	20241227	203800	316261350	29900	29900	29900	29900	0
79	20241227	203700	316261350	29900	29900	29900	29900	0
80	20241227	203600	316261350	29900	29900	29900	29900	0
81	20241227	203500	316261350	29900	29900	29900	29900	0
82	20241227	203400	316261350	29900	29900	29900	29900	0
83	20241227	203300	316261350	29900	29900	29900	29900	0
84	20241227	203200	316261350	29900	29900	29900	29900	0
85	20241227	203100	316261350	29900	29900	29900	29900	0
86	20241227	203000	316261350	29900	29900	29900	29900	0
87	20241227	202900	316261350	29900	29900	29900	29900	0
88	20241227	202800	316261350	29900	29900	29900	29900	0
89	20241227	202700	316261350	29900	29900	29900	29900	0
90	20241227	202600	316261350	29900	29900	29900	29900	0
91	20241227	202500	316261350	29900	29900	29900	29900	0
92	20241227	202400	316261350	29900	29900	29900	29900	98
93	20241227	202300	316261350	29900	29900	29900	29900	0
94	20241227	202200	316261350	29900	29900	29900	29900	0
95	20241227	202100	316261350	29900	29900	29900	29900	0
96	20241227	202000	316261350	29900	29900	29900	29900	0
97	20241227	201900	316261350	29900	29900	29900	29900	0
98	20241227	201800	316261350	29900	29900	29900	29900	0
99	20241227	201700	316261350	29900	29900	29900	29900	0
100	20241227	201600	316261350	29900	29900	29900	29900	0
101	20241227	201500	316261350	29900	29900	29900	29900	0
102	20241227	201400	316261350	29900	29900	29900	29900	0
103	20241227	201300	316261350	29900	29900	29900	29900	0
104	20241227	201200	316261350	29900	29900	29900	29900	0
105	20241227	201100	316261350	29900	29900	29900	29900	0
106	20241227	201000	316261350	29900	29900	29900	29900	0
107	20241227	200900	316261350	29900	29900	29900	29900	0
108	20241227	200800	316261350	29900	29900	29900	29900	0
109	20241227	200700	316261350	29900	29900	29900	29900	0
110	20241227	200600	316261350	29900	29900	29900	29900	0
111	20241227	200500	316261350	29900	29900	29900	29900	0
112	20241227	200400	316261350	29900	29900	29900	29900	0
113	20241227	200300	316261350	29900	29900	29900	29900	0
114	20241227	200200	316261350	29900	29900	29900	29900	0
115	20241227	200100	316261350	29900	29900	29900	29900	0
116	20241227	200000	316261350	29900	29900	29900	29900	0
117	20241227	195900	316261350	29900	29900	29900	29900	0
118	20241227	195800	316261350	29900	29900	29900	29900	0
119	20241227	195700	316261350	29900	29900	29900	29900	0
120	20241227	195600	316261350	29900	29900	29900	29900	0
121	20241227	195500	316261350	29900	29900	29900	29900	0
122	20241227	195400	316261350	29900	29900	29900	29900	98
123	20241227	195300	316261350	29900	29900	29900	29900	0
124	20241227	195200	316261350	29900	29900	29900	29900	0
125	20241227	195100	316261350	29900	29900	29900	29900	0
126	20241227	195000	316261350	29900	29900	29900	29900	0
127	20241227	194900	316261350	29900	29900	29900	29900	0
128	20241227	194800	316261350	29900	29900	29900	29900	0
129	20241227	194700	316261350	29900	29900	29900	29900	0
130	20241227	194600	316261350	29900	29900	29900	29900	0
131	20241227	194500	316261350	29900	29900	29900	29900	0
132	20241227	194400	316261350	29900	29900	29900	29900	0
133	20241227	194300	316261350	29900	29900	29900	29900	0
134	20241227	194200	316261350	29900	29900	29900	29900	0
135	20241227	194100	316261350	29900	29900	29900	29900	0
136	20241227	194000	316261350	29900	29900	29900	29900	0
137	20241227	193900	316261350	29900	29900	29900	29900	0
138	20241227	193800	316261350	29900	29900	29900	29900	0
139	20241227	193700	316261350	29900	29900	29900	29900	0
140	20241227	193600	316261350	29900	29900	29900	29900	0
141	20241227	193500	316261350	29900	29900	29900	29900	0
142	20241227	193400	316261350	29900	29900	29900	29900	0
143	20241227	193300	316261350	29900	29900	29900	29900	0
144	20241227	193200	316261350	29900	29900	29900	29900	0
145	20241227	193100	316261350	29900	29900	29900	29900	0
146	20241227	193000	316261350	29900	29900	29900	29900	0
147	20241227	192900	316261350	29900	29900	29900	29900	0
148	20241227	192800	316261350	29900	29900	29900	29900	0
149	20241227	192700	316261350	29900	29900	29900	29900	0
150	20241227	192600	316261350	29900	29900	29900	29900	0
151	20241227	192500	316261350	29900	29900	29900	29900	0
152	20241227	192400	316261350	29900	29900	29900	29900	98
153	20241227	192300	316261350	29900	29900	29900	29900	0
154	20241227	192200	316261350	29900	29900	29900	29900	0
155	20241227	192100	316261350	29900	29900	29900	29900	0
156	20241227	192000	316261350	29900	29900	29900	29900	0
157	20241227	191900	316261350	29900	29900	29900	29900	0
158	20241227	191800	316261350	29900	29900	29900	29900	0
159	20241227	191700	316261350	29900	29900	29900	29900	0
160	20241227	191600	316261350	29900	29900	29900	29900	0
161	20241227	191500	316261350	29900	29900	29900	29900	0
162	20241227	191400	316261350	29900	29900	29900	29900	0
163	20241227	191300	316261350	29900	29900	29900	29900	0
164	20241227	191200	316261350	29900	29900	29900	29900	0
165	20241227	191100	316261350	29900	29900	29900	29900	0
166	20241227	191000	316261350	29900	29900	29900	29900	0
167	20241227	190900	316261350	29900	29900	29900	29900	0
168	20241227	190800	316261350	29900	29900	29900	29900	0
169	20241227	190700	316261350	29900	29900	29900	29900	0
170	20241227	190600	316261350	29900	29900	29900	29900	0
171	20241227	190500	316261350	29900	29900	29900	29900	0
172	20241227	190400	316261350	29900	29900	29900	29900	0
173	20241227	190300	316261350	29900	29900	29900	29900	0
174	20241227	190200	316261350	29900	29900	29900	29900	0
175	20241227	190100	316261350	29900	29900	29900	29900	0
176	20241227	190000	316261350	29900	29900	29900	29900	0
177	20241227	185900	316261350	29900	29900	29900	29900	0
178	20241227	185800	316261350	29900	29900	29900	29900	0
179	20241227	185700	316261350	29900	29900	29900	29900	0
180	20241227	185600	316261350	29900	29900	29900	29900	0
181	20241227	185500	316261350	29900	29900	29900	29900	0
182	20241227	185400	316261350	29900	29900	29900	29900	98
183	20241227	185300	316261350	29900	29900	29900	29900	0
184	20241227	185200	316261350	29900	29900	29900	29900	0
185	20241227	185100	316261350	29900	29900	29900	29900	0
186	20241227	185000	316261350	29900	29900	29900	29900	0
187	20241227	184900	316261350	29900	29900	29900	29900	0
188	20241227	184800	316261350	29900	29900	29900	29900	0
189	20241227	184700	316261350	29900	29900	29900	29900	0
190	20241227	184600	316261350	29900	29900	29900	29900	0
191	20241227	184500	316261350	29900	29900	29900	29900	0
192	20241227	184400	316261350	29900	29900	29900	29900	0
193	20241227	184300	316261350	29900	29900	29900	29900	0
194	20241227	184200	316261350	29900	29900	29900	29900	0
195	20241227	184100	316261350	29900	29900	29900	29900	0
196	20241227	184000	316261350	29900	29900	29900	29900	0
197	20241227	183900	316261350	29900	29900	29900	29900	0
198	20241227	183800	316261350	29900	29900	29900	29900	0
199	20241227	183700	316261350	29900	29900	29900	29900	0
200	20241227	183600	316261350	29900	29900	29900	29900	0
201	20241227	183500	316261350	29900	29900	29900	29900	0
202	20241227	183400	316261350	29900	29900	29900	29900	0
203	20241227	183300	316261350	29900	29900	29900	29900	0
204	20241227	183200	316261350	29900	29900	29900	29900	0
205	20241227	183100	316261350	29900	29900	29900	29900	0
206	20241227	183000	316261350	29900	29900	29900	29900	0
207	20241227	182900	316261350	29900	29900	29900	29900	0
208	20241227	182800	316261350	29900	29900	29900	29900	0
209	20241227	182700	316261350	29900	29900	29900	29900	0
210	20241227	182600	316261350	29900	29900	29900	29900	0
211	20241227	182500	316261350	29900	29900	29900	29900	0
212	20241227	182400	316261350	29900	29900	29900	29900	98
213	20241227	182300	316261350	29900	29900	29900	29900	0
214	20241227	182200	316261350	29900	29900	29900	29900	0
215	20241227	182100	316261350	29900	29900	29900	29900	0
216	20241227	182000	316261350	29900	29900	29900	29900	0
217	20241227	181900	316261350	29900	29900	29900	29900	0
218	20241227	181800	316261350	29900	29900	29900	29900	0
219	20241227	181700	316261350	29900	29900	29900	29900	0
220	20241227	181600	316261350	29900	29900	29900	29900	0
221	20241227	181500	316261350	29900	29900	29900	29900	0
222	20241227	181400	316261350	29900	29900	29900	29900	0
223	20241227	181300	316261350	29900	29900	29900	29900	0
224	20241227	181200	316261350	29900	29900	29900	29900	0
225	20241227	181100	316261350	29900	29900	29900	29900	0
226	20241227	181000	316261350	29900	29900	29900	29900	0
227	20241227	180900	316261350	29900	29900	29900	29900	0
228	20241227	180800	316261350	29900	29900	29900	29900	0
229	20241227	180700	316261350	29900	29900	29900	29900	0
230	20241227	180600	316261350	29900	29900	29900	29900	0
231	20241227	180500	316261350	29900	29900	29900	29900	0
232	20241227	180400	316261350	29900	29900	29900	29900	0
233	20241227	180300	316261350	29900	29900	29900	29900	0
234	20241227	180200	316261350	29900	29900	29900	29900	0
235	20241227	180100	316261350	29900	29900	29900	29900	0
236	20241227	180000	316261350	29900	29900	29900	29900	0
237	20241227	175900	316261350	29900	29900	29900	29900	0
238	20241227	175800	316261350	29900	29900	29900	29900	0
239	20241227	175700	316261350	29900	29900	29900	29900	0
240	20241227	175600	316261350	29900	29900	29900	29900	0
241	20241227	175500	316261350	29900	29900	29900	29900	0
242	20241227	175400	316261350	29900	29900	29900	29900	98
243	20241227	175300	316261350	29900	29900	29900	29900	0
244	20241227	175200	316261350	29900	29900	29900	29900	0
245	20241227	175100	316261350	29900	29900	29900	29900	0
246	20241227	175000	316261350	29900	29900	29900	29900	0
247	20241227	174900	316261350	29900	29900	29900	29900	0
248	20241227	174800	316261350	29900	29900	29900	29900	0
249	20241227	174700	316261350	29900	29900	29900	29900	0
250	20241227	174600	316261350	29900	29900	29900	29900	0
251	20241227	174500	316261350	29900	29900	29900	29900	0
252	20241227	174400	316261350	29900	29900	29900	29900	0
253	20241227	174300	316261350	29900	29900	29900	29900	0
254	20241227	174200	316261350	29900	29900	29900	29900	0
255	20241227	174100	316261350	29900	29900	29900	29900	0
256	20241227	174000	316261350	29900	29900	29900	29900	0
257	20241227	173900	316261350	29900	29900	29900	29900	0
258	20241227	173800	316261350	29900	29900	29900	29900	0
259	20241227	173700	316261350	29900	29900	29900	29900	0
260	20241227	173600	316261350	29900	29900	29900	29900	0
261	20241227	173500	316261350	29900	29900	29900	29900	0
262	20241227	173400	316261350	29900	29900	29900	29900	0
263	20241227	173300	316261350	29900	29900	29900	29900	0
264	20241227	173200	316261350	29900	29900	29900	29900	0
265	20241227	173100	316261350	29900	29900	29900	29900	0
266	20241227	173000	316261350	29900	29900	29900	29900	0
267	20241227	172900	316261350	29900	29900	29900	29900	0
268	20241227	172800	316261350	29900	29900	29900	29900	0
269	20241227	172700	316261350	29900	29900	29900	29900	0
270	20241227	172600	316261350	29900	29900	29900	29900	0
271	20241227	172500	316261350	29900	29900	29900	29900	0
272	20241227	172400	316261350	29900	29900	29900	29900	98
273	20241227	172300	316261350	29900	29900	29900	29900	0
274	20241227	172200	316261350	29900	29900	29900	29900	0
275	20241227	172100	316261350	29900	29900	29900	29900	0
276	20241227	172000	316261350	29900	29900	29900	29900	0
277	20241227	171900	316261350	29900	29900	29900	29900	0
278	20241227	171800	316261350	29900	29900	29900	29900	0
279	20241227	171700	316261350	29900	29900	29900	29900	0
280	20241227	171600	316261350	29900	29900	29900	29900	0
281	20241227	171500	316261350	29900	29900	29900	29900	0
282	20241227	171400	316261350	29900	29900	29900	29900	0
283	20241227	171300	316261350	29900	29900	29900	29900	0
284	20241227	171200	316261350	29900	29900	29900	29900	0
285	20241227	171100	316261350	29900	29900	29900	29900	0
286	20241227	171000	316261350	29900	29900	29900	29900	0
287	20241227	170900	316261350	29900	29900	29900	29900	0
288	20241227	170800	316261350	29900	29900	29900	29900	0
289	20241227	170700	316261350	29900	29900	29900	29900	0
290	20241227	170600	316261350	29900	29900	29900	29900	0
291	20241227	170500	316261350	29900	29900	29900	29900	0
292	20241227	170400	316261350	29900	29900	29900	29900	0
293	20241227	170300	316261350	29900	29900	29900	29900	0
294	20241227	170200	316261350	29900	29900	29900	29900	0
295	20241227	170100	316261350	29900	29900	29900	29900	0
296	20241227	170000	316261350	29900	29900	29900	29900	0
297	20241227	165900	316261350	29900	29900	29900	29900	0
298	20241227	165800	316261350	29900	29900	29900	29900	0
299	20241227	165700	316261350	29900	29900	29900	29900	0
300	20241227	165600	316261350	29900	29900	29900	29900	0
301	20241227	165500	316261350	29900	29900	29900	29900	0
302	20241227	165400	316261350	29900	29900	29900	29900	98
303	20241227	165300	316261350	29900	29900	29900	29900	0
304	20241227	165200	316261350	29900	29900	29900	29900	0
305	20241227	165100	316261350	29900	29900	29900	29900	0
306	20241227	165000	316261350	29900	29900	29900	29900	0
307	20241227	164900	316261350	29900	29900	29900	29900	0
308	20241227	164800	316261350	29900	29900	29900	29900	0
309	20241227	164700	316261350	29900	29900	29900	29900	0
310	20241227	164600	316261350	29900	29900	29900	29900	0
311	20241227	164500	316261350	29900	29900	29900	29900	0
312	20241227	164400	316261350	29900	29900	29900	29900	0
313	20241227	164300	316261350	29900	29900	29900	29900	0
314	20241227	164200	316261350	29900	29900	29900	29900	0
315	20241227	164100	316261350	29900	29900	29900	29900	0
316	20241227	164000	316261350	29900	29900	29900	29900	0
317	20241227	163900	316261350	29900	29900	29900	29900	0
318	20241227	163800	316261350	29900	29900	29900	29900	0
319	20241227	163700	316261350	29900	29900	29900	29900	0
320	20241227	163600	316261350	29900	29900	29900	29900	0
321	20241227	163500	316261350	29900	29900	29900	29900	0
322	20241227	163400	316261350	29900	29900	29900	29900	0
323	20241227	163300	316261350	29900	29900	29900	29900	0
324	20241227	163200	316261350	29900	29900	29900	29900	0
325	20241227	163100	316261350	29900	29900	29900	29900	0
326	20241227	163000	316261350	29900	29900	29900	29900	0
327	20241227	162900	316261350	29900	29900	29900	29900	0
328	20241227	162800	316261350	29900	29900	29900	29900	0
329	20241227	162700	316261350	29900	29900	29900	29900	0
330	20241227	162600	316261350	29900	29900	29900	29900	0
331	20241227	162500	316261350	29900	29900	29900	29900	0
332	20241227	162400	316261350	29900	29900	29900	29900	98
333	20241227	162300	316261350	29900	29900	29900	29900	0
334	20241227	162200	316261350	29900	29900	29900	29900	0
335	20241227	162100	316261350	29900	29900	29900	29900	0
336	20241227	162000	316261350	29900	29900	29900	29900	0
337	20241227	161900	316261350	29900	29900	29900	29900	0
338	20241227	161800	316261350	29900	29900	29900	29900	0
339	20241227	161700	316261350	29900	29900	29900	29900	0
340	20241227	161600	316261350	29900	29900	29900	29900	0
341	20241227	161500	316261350	29900	29900	29900	29900	0
342	20241227	161400	316261350	29900	29900	29900	29900	0
343	20241227	161300	316261350	29900	29900	29900	29900	0
344	20241227	161200	316261350	29900	29900	29900	29900	0
345	20241227	161100	316261350	29900	29900	29900	29900	0
346	20241227	161000	316261350	29900	29900	29900	29900	0
347	20241227	160900	316261350	29900	29900	29900	29900	0
348	20241227	160800	316261350	29900	29900	29900	29900	0
349	20241227	160700	316261350	29900	29900	29900	29900	0
350	20241227	160600	316261350	29900	29900	29900	29900	0
351	20241227	160500	316261350	29900	29900	29900	29900	0
352	20241227	160400	316261350	29900	29900	29900	29900	0
353	20241227	160300	316261350	29900	29900	29900	29900	0
354	20241227	160200	316261350	29900	29900	29900	29900	0
355	20241227	160100	316261350	29900	29900	29900	29900	0
356	20241227	160000	316261350	29900	29900	29900	29900	0
357	20241227	155900	316261350	29900	29900	29900	29900	0
358	20241227	155800	316261350	29900	29900	29900	29900	0
359	20241227	155700	316261350	29900	29900	29900	29900	0
360	20241227	155600	316261350	29900	29900	29900	29900	0
361	20241227	155500	316261350	29900	29900	29900	29900	0
362	20241227	155400	316261350	29900	29900	29900	29900	98
363	20241227	155300	316261350	29900	29900	29900	29900	0
364	20241227	155200	316261350	29900	29900	29900	29900	0
365	20241227	155100	316261350	29900	29900	29900	29900	0
366	20241227	155000	316261350	29900	29900	29900	29900	0
367	20241227	154900	316261350	29900	29900	29900	29900	0
368	20241227	154800	316261350	29900	29900	29900	29900	0
369	20241227	154700	316261350	29900	29900	29900	29900	0
370	20241227	154600	316261350	29900	29900	29900	29900	0
371	20241227	154500	316261350	29900	29900	29900	29900	0
372	20241227	154400	316261350	29900	29900	29900	29900	0
373	20241227	154300	316261350	29900	29900	29900	29900	0
374	20241227	154200	316261350	29900	29900	29900	29900	0
375	20241227	154100	316261350	29900	29900	29900	29900	0
376	20241227	154000	316261350	29900	29900	29900	29900	0
377	20241227	153900	316261350	29900	29900	29900	29900	0
378	20241227	153800	316261350	29900	29900	29900	29900	0
379	20241227	153700	316261350	29900	29900	29900	29900	0
380	20241227	153600	316261350	29900	29900	29900	29900	0
381	20241227	153500	316261350	29900	29900	29900	29900	0
382	20241227	153400	316261350	29900	29900	29900	29900	0
383	20241227	153300	316261350	29900	29900	29900	29900	0
384	20241227	153200	316261350	29900	29900	29900	29900	0
385	20241227	153100	316261350	29900	29900	29900	29900	0
386	20241227	153000	316261350	29900	29900	29900	29900	98
387	20241227	152900	313331150	29850	29850	29850	29850	0
388	20241227	152800	313331150	29850	29850	29850	29850	0
389	20241227	152700	313331150	29850	29850	29850	29850	0
390	20241227	152600	313331150	29850	29850	29850	29850	0
391	20241227	152500	313331150	29850	29850	29850	29850	0
392	20241227	152400	313331150	29850	29850	29850	29850	0
393	20241227	152300	313331150	29850	29850	29850	29850	0
394	20241227	152200	313331150	29850	29850	29850	29850	0
395	20241227	152100	313331150	29850	29850	29850	29850	0
396	20241227	152000	313331150	29850	29850	29850	29850	0
397	20241227	151900	313331150	29850	29850	29850	29850	10
398	20241227	151800	313032650	29850	29850	29850	29850	2
399	20241227	151700	312972950	29850	29850	29850	29850	9
400	20241227	151600	312704300	29850	29850	29850	29850	8
401	20241227	151500	312465500	29850	29850	29850	29850	21
402	20241227	151400	311838650	29850	29850	29850	29850	4
403	20241227	151300	311719250	29850	29850	29850	29850	1
404	20241227	151200	311689400	29850	29850	29850	29850	4
405	20241227	151100	311570000	29850	29850	29850	29850	9
406	20241227	151000	311301350	29850	29850	29850	29850	5
407	20241227	150900	311152100	29850	29800	29850	29800	18
408	20241227	150800	310614850	29800	29850	29850	29800	7
409	20241227	150700	310406050	29800	29850	29850	29800	2
410	20241227	150600	310346400	29850	29850	29850	29850	50
411	20241227	150500	308853900	29850	29850	29850	29850	5
412	20241227	150400	308704650	29850	29850	29850	29850	0
413	20241227	150300	308704650	29850	29850	29850	29850	0
414	20241227	150200	308704650	29850	29900	29900	29850	5
415	20241227	150100	308555200	29900	29900	29900	29900	0
416	20241227	150000	308555200	29900	29900	29900	29900	53
417	20241227	145900	306970500	29950	29950	29950	29950	0
418	20241227	145800	306970500	29950	29900	29950	29900	7
419	20241227	145700	306760950	29900	29900	29900	29900	10
420	20241227	145600	306461950	29900	29850	29900	29850	16
421	20241227	145500	305983650	29850	29850	29850	29850	23
422	20241227	145400	305297100	29850	29850	29850	29850	50
423	20241227	145300	303804600	29800	29800	29800	29800	23
424	20241227	145200	303119200	29800	29800	29800	29800	0
425	20241227	145100	303119200	29800	29800	29800	29800	0
426	20241227	145000	303119200	29800	29800	29800	29800	0
427	20241227	144900	303119200	29800	29800	29800	29800	0
428	20241227	144800	303119200	29800	29800	29800	29800	2
429	20241227	144700	303059600	29800	29800	29800	29800	0
430	20241227	144600	303059600	29800	29800	29800	29800	0
431	20241227	144500	303059600	29800	29850	29850	29800	2
432	20241227	144400	302999950	29900	29900	29900	29900	0
433	20241227	144300	302999950	29900	29900	29900	29900	1
434	20241227	144200	302970050	29800	29800	29800	29800	1
435	20241227	144100	302940250	29800	29800	29800	29800	0
436	20241227	144000	302940250	29800	29800	29800	29800	0
437	20241227	143900	302940250	29800	29800	29800	29800	0
438	20241227	143800	302940250	29800	29900	29900	29800	51
439	20241227	143700	301415450	29800	29850	29850	29800	3
440	20241227	143600	301325950	29850	29850	29850	29850	12
441	20241227	143500	300967750	29850	29850	29850	29850	6
442	20241227	143400	300788650	29850	29850	29850	29850	10
443	20241227	143300	300490150	29800	29800	29800	29800	1
444	20241227	143200	300460350	29850	29850	29850	29850	11
445	20241227	143100	300132000	29800	29800	29800	29800	0
446	20241227	143000	300132000	29800	29850	29850	29800	5
447	20241227	142900	299982800	29900	29900	29900	29900	0
448	20241227	142800	299982800	29900	29900	29900	29900	0
449	20241227	142700	299982800	29900	29900	29900	29900	1
450	20241227	142600	299952900	29850	29850	29850	29850	8
451	20241227	142500	299714100	29800	29800	29800	29800	0
452	20241227	142400	299714100	29800	29800	29800	29800	0
453	20241227	142300	299714100	29800	29800	29800	29800	0
454	20241227	142200	299714100	29800	29850	29850	29800	13
455	20241227	142100	299326200	29900	29900	29900	29900	7
456	20241227	142000	299116900	29900	29900	29900	29900	0
457	20241227	141900	299116900	29900	29900	29900	29900	1
458	20241227	141800	299087000	29900	29900	29900	29900	0
459	20241227	141700	299087000	29900	29900	29900	29900	0
460	20241227	141600	299087000	29900	29900	29900	29900	20
461	20241227	141500	298489000	29850	29850	29850	29850	0
462	20241227	141400	298489000	29850	29850	29850	29850	1
463	20241227	141300	298459150	29850	29850	29850	29850	36
464	20241227	141200	297384550	29800	29800	29800	29800	4
465	20241227	141100	297265350	29800	29800	29800	29800	1
466	20241227	141000	297235550	29800	29800	29800	29800	24
467	20241227	140900	296520350	29800	29800	29800	29800	0
468	20241227	140800	296520350	29800	29800	29800	29800	0
469	20241227	140700	296520350	29800	29800	29800	29750	5
470	20241227	140600	296371400	29800	29750	29800	29750	43
471	20241227	140500	295090100	29750	29750	29750	29750	0
472	20241227	140400	295090100	29750	29750	29750	29750	33
473	20241227	140300	294108350	29750	29750	29750	29750	1
474	20241227	140200	294078600	29750	29750	29750	29750	0
475	20241227	140100	294078600	29750	29750	29750	29750	2
476	20241227	140000	294019100	29750	29750	29750	29750	13
477	20241227	135900	293632350	29750	29750	29750	29750	4
478	20241227	135800	293513350	29750	29750	29750	29750	2
479	20241227	135700	293453850	29800	29800	29800	29800	3
480	20241227	135600	293364450	29800	29800	29800	29800	54
481	20241227	135500	291755250	29800	29750	29800	29750	2
482	20241227	135400	291695700	29800	29750	29800	29750	51
483	20241227	135300	290175950	29750	29750	29750	29750	3
484	20241227	135200	290086700	29750	29750	29750	29750	5
485	20241227	135100	289937950	29750	29750	29750	29750	3
486	20241227	135000	289848700	29750	29750	29750	29750	2
487	20241227	134900	289789200	29750	29800	29800	29750	11
488	20241227	134800	289461900	29800	29800	29800	29800	1
489	20241227	134700	289432100	29800	29800	29800	29800	2
490	20241227	134600	289372500	29800	29800	29800	29800	2
491	20241227	134500	289312900	29800	29800	29800	29800	12
492	20241227	134400	288955300	29800	29800	29800	29800	2
493	20241227	134300	288895700	29800	29800	29800	29800	1
494	20241227	134200	288865900	29800	29850	29850	29800	37
495	20241227	134100	287763250	29800	29800	29800	29800	2
496	20241227	134000	287703650	29800	29800	29800	29800	3
497	20241227	133900	287614250	29800	29800	29800	29800	0
498	20241227	133800	287614250	29800	29800	29800	29800	13
499	20241227	133700	287226850	29800	29800	29800	29800	109
500	20241227	133600	283978650	29800	29800	29800	29800	1
501	20241227	133500	283948850	29800	29800	29800	29800	3
502	20241227	133400	283859450	29800	29800	29800	29800	0
503	20241227	133300	283859450	29800	29800	29800	29800	4
504	20241227	133200	283740250	29850	29850	29850	29850	26
505	20241227	133100	282964150	29800	29800	29800	29800	3
506	20241227	133000	282874750	29800	29800	29800	29800	2
507	20241227	132900	282815150	29800	29800	29800	29800	1
508	20241227	132800	282785350	29850	29850	29850	29800	3
509	20241227	132700	282695850	29850	29850	29850	29800	3
510	20241227	132600	282606350	29850	29800	29850	29800	11
511	20241227	132500	282278500	29800	29800	29800	29800	2
512	20241227	132400	282218900	29800	29800	29800	29800	6
513	20241227	132300	282040100	29800	29800	29800	29800	2
514	20241227	132200	281980500	29850	29800	29850	29800	16
515	20241227	132100	281502950	29800	29850	29850	29800	390
516	20241227	132000	269880900	29850	29800	29850	29800	11
517	20241227	131900	269552600	29800	29800	29800	29800	3
518	20241227	131800	269463200	29800	29800	29800	29800	1
519	20241227	131700	269433400	29850	29850	29850	29850	30
520	20241227	131600	268537900	29800	29800	29800	29800	1
521	20241227	131500	268508100	29800	29850	29850	29800	3
522	20241227	131400	268418650	29800	29800	29800	29800	13
523	20241227	131300	268031250	29850	29850	29850	29850	41
524	20241227	131200	266807400	29800	29800	29800	29800	0
525	20241227	131100	266807400	29800	29800	29800	29800	0
526	20241227	131000	266807400	29800	29800	29800	29800	2
527	20241227	130900	266747800	29850	29850	29850	29850	0
528	20241227	130800	266747800	29850	29850	29850	29850	0
529	20241227	130700	266747800	29850	29850	29850	29850	6
530	20241227	130600	266568700	29800	29850	29850	29800	18
531	20241227	130500	266031450	29800	29800	29800	29800	0
532	20241227	130400	266031450	29800	29800	29800	29800	0
533	20241227	130300	266031450	29800	29800	29800	29800	2
534	20241227	130200	265971850	29850	29850	29850	29850	0
535	20241227	130100	265971850	29850	29850	29850	29850	0
536	20241227	130000	265971850	29850	29850	29850	29850	1
537	20241227	125900	265942000	29800	29800	29800	29800	3
538	20241227	125800	265852600	29800	29800	29800	29800	1
539	20241227	125700	265822800	29800	29800	29800	29800	0
540	20241227	125600	265822800	29800	29800	29800	29800	2
541	20241227	125500	265763200	29800	29800	29800	29800	1
542	20241227	125400	265733400	29800	29800	29800	29800	0
543	20241227	125300	265733400	29800	29800	29800	29800	3
544	20241227	125200	265644000	29800	29800	29800	29800	0
545	20241227	125100	265644000	29800	29800	29800	29800	1
546	20241227	125000	265614200	29850	29850	29850	29850	30
547	20241227	124900	264718700	29800	29800	29800	29800	0
548	20241227	124800	264718700	29800	29800	29800	29800	2
549	20241227	124700	264659100	29800	29800	29800	29800	2
550	20241227	124600	264599500	29800	29800	29800	29800	0
551	20241227	124500	264599500	29800	29800	29800	29800	9
552	20241227	124400	264331300	29800	29800	29800	29800	1
553	20241227	124300	264301500	29800	29800	29800	29800	0
554	20241227	124200	264301500	29800	29800	29800	29800	1
555	20241227	124100	264271700	29800	29800	29800	29800	0
556	20241227	124000	264271700	29800	29800	29800	29800	1
557	20241227	123900	264241900	29800	29800	29800	29800	0
558	20241227	123800	264241900	29800	29800	29800	29800	0
559	20241227	123700	264241900	29800	29800	29800	29800	1
560	20241227	123600	264212100	29800	29800	29800	29800	1
561	20241227	123500	264182300	29800	29800	29800	29800	0
562	20241227	123400	264182300	29800	29800	29800	29800	0
563	20241227	123300	264182300	29800	29800	29800	29800	9
564	20241227	123200	263914100	29800	29800	29800	29800	1
565	20241227	123100	263884300	29850	29850	29850	29850	0
566	20241227	123000	263884300	29850	29850	29850	29850	0
567	20241227	122900	263884300	29850	29850	29850	29850	11
568	20241227	122800	263555950	29850	29850	29850	29850	0
569	20241227	122700	263555950	29850	29800	29850	29800	287
570	20241227	122600	255000450	29800	29800	29800	29800	2
571	20241227	122500	254940850	29800	29800	29800	29800	3
572	20241227	122400	254851450	29800	29800	29800	29800	2
573	20241227	122300	254791850	29800	29800	29800	29800	1
574	20241227	122200	254762050	29800	29800	29800	29800	2
575	20241227	122100	254702450	29800	29800	29800	29800	1
576	20241227	122000	254672650	29800	29800	29800	29800	1
577	20241227	121900	254642850	29800	29750	29800	29750	61
578	20241227	121800	252826700	29750	29750	29750	29750	0
579	20241227	121700	252826700	29750	29750	29750	29750	21
580	20241227	121600	252201950	29700	29700	29700	29700	0
581	20241227	121500	252201950	29700	29700	29700	29700	3
582	20241227	121400	252112850	29700	29700	29700	29700	0
583	20241227	121300	252112850	29700	29700	29700	29700	1
584	20241227	121200	252083150	29700	29700	29700	29700	1
585	20241227	121100	252053450	29700	29700	29700	29700	0
586	20241227	121000	252053450	29700	29700	29700	29700	66
587	20241227	120900	250093250	29700	29700	29700	29650	5
588	20241227	120800	249944850	29750	29750	29750	29750	0
589	20241227	120700	249944850	29750	29750	29750	29750	20
590	20241227	120600	249349850	29750	29750	29750	29650	625
591	20241227	120500	230774750	29750	29750	29750	29750	12
592	20241227	120400	230417750	29750	29800	29800	29750	2
593	20241227	120300	230358200	29800	29750	29800	29750	7
594	20241227	120200	230149900	29800	29800	29800	29800	1
595	20241227	120100	230120100	29750	29750	29750	29750	1
596	20241227	120000	230090350	29750	29800	29800	29750	3
597	20241227	115900	230001000	29800	29800	29800	29800	1
598	20241227	115800	229971200	29750	29750	29750	29750	8
599	20241227	115700	229733200	29800	29800	29800	29800	37
600	20241227	115600	228630600	29800	29800	29800	29800	1
601	20241227	115500	228600800	29800	29800	29800	29800	8
602	20241227	115400	228362400	29800	29800	29800	29800	25
603	20241227	115300	227617400	29800	29800	29800	29800	1
604	20241227	115200	227587600	29800	29800	29800	29800	0
605	20241227	115100	227587600	29800	29800	29800	29800	0
606	20241227	115000	227587600	29800	29850	29850	29800	18
607	20241227	114900	227050800	29800	29800	29800	29800	2
608	20241227	114800	226991200	29800	29800	29800	29800	1
609	20241227	114700	226961400	29800	29800	29800	29800	0
610	20241227	114600	226961400	29800	29800	29800	29800	1
611	20241227	114500	226931600	29800	29800	29800	29800	1
612	20241227	114400	226901800	29800	29800	29800	29800	11
613	20241227	114300	226574000	29800	29800	29800	29800	0
614	20241227	114200	226574000	29800	29800	29800	29800	1
615	20241227	114100	226544200	29800	29800	29800	29800	1
616	20241227	114000	226514400	29800	29800	29800	29800	2
617	20241227	113900	226454800	29800	29800	29800	29800	0
618	20241227	113800	226454800	29800	29800	29850	29800	8
619	20241227	113700	226216150	29800	29800	29800	29800	0
620	20241227	113600	226216150	29800	29800	29800	29800	1
621	20241227	113500	226186350	29800	29800	29800	29800	4
622	20241227	113400	226067150	29800	29800	29800	29800	1
623	20241227	113300	226037350	29800	29800	29800	29800	1
624	20241227	113200	226007550	29800	29800	29800	29800	0
625	20241227	113100	226007550	29800	29800	29800	29800	10
626	20241227	113000	225709550	29900	29900	29900	29900	0
627	20241227	112900	225709550	29900	29900	29900	29900	0
628	20241227	112800	225709550	29900	29900	29900	29900	42
629	20241227	112700	224453750	29900	29800	29900	29800	68
630	20241227	112600	222421550	29850	29850	29850	29850	1
631	20241227	112500	222391700	29850	29850	29850	29850	9
632	20241227	112400	222123050	29850	29850	29850	29850	0
633	20241227	112300	222123050	29850	29850	29850	29850	5
634	20241227	112200	221973800	29850	29850	29850	29850	12
635	20241227	112100	221615600	29850	29850	29850	29850	1
636	20241227	112000	221585750	29850	29850	29850	29850	17
637	20241227	111900	221078300	29800	29800	29800	29800	0
638	20241227	111800	221078300	29800	29800	29800	29800	0
639	20241227	111700	221078300	29800	29800	29800	29800	7
640	20241227	111600	220869700	29800	29800	29800	29800	1
641	20241227	111500	220839900	29800	29800	29800	29800	0
642	20241227	111400	220839900	29800	29800	29800	29800	5
643	20241227	111300	220690900	29750	29800	29800	29750	39
644	20241227	111200	219530150	29750	29750	29750	29750	10
645	20241227	111100	219232650	29800	29800	29800	29800	10
646	20241227	111000	218934650	29750	29800	29800	29750	3
647	20241227	110900	218845350	29750	29800	29800	29750	17
648	20241227	110800	218338800	29750	29800	29800	29750	77
649	20241227	110700	216044700	29800	29900	29900	29800	1014
650	20241227	110600	185780300	29900	29950	29950	29900	2
651	20241227	110500	185720450	29950	29950	29950	29950	0
652	20241227	110400	185720450	29950	29950	29950	29950	6
653	20241227	110300	185540750	29950	29900	29950	29900	35
654	20241227	110200	184492550	29900	29900	29900	29900	1
655	20241227	110100	184462650	29950	30000	30000	29950	675
656	20241227	110000	164225450	30000	30050	30050	30000	90
657	20241227	105900	161524950	30000	30000	30000	30000	107
658	20241227	105800	158314950	30000	30000	30000	30000	110
659	20241227	105700	155014950	30000	30000	30000	30000	0
660	20241227	105600	155014950	30000	30000	30000	30000	3
661	20241227	105500	154924950	30000	30000	30000	30000	2
662	20241227	105400	154864950	30050	30050	30050	30050	0
663	20241227	105300	154864950	30050	30000	30050	30000	45
664	20241227	105200	153512800	30000	30000	30000	30000	0
665	20241227	105100	153512800	30000	30000	30000	30000	1
666	20241227	105000	153482800	30050	30000	30050	30000	2
667	20241227	104900	153422750	30000	30000	30000	30000	1
668	20241227	104800	153392750	30050	30050	30050	30050	5
669	20241227	104700	153242500	30000	30000	30000	30000	1
670	20241227	104600	153212500	30000	30000	30000	30000	10
671	20241227	104500	152912500	30000	30000	30000	30000	1
672	20241227	104400	152882500	30050	30050	30050	30050	1
673	20241227	104300	152852450	30050	30050	30050	30050	0
674	20241227	104200	152852450	30050	30050	30050	30050	0
675	20241227	104100	152852450	30050	30000	30050	30000	33
676	20241227	104000	151860850	30000	30000	30000	30000	3
677	20241227	103900	151770850	30000	30000	30000	30000	0
678	20241227	103800	151770850	30000	30000	30000	30000	31
679	20241227	103700	150840850	30000	30000	30000	30000	2
680	20241227	103600	150780850	30050	30050	30050	30050	0
681	20241227	103500	150780850	30050	30050	30050	30050	0
682	20241227	103400	150780850	30050	30050	30050	30050	3
683	20241227	103300	150690700	30100	30100	30100	30100	0
684	20241227	103200	150690700	30100	30100	30100	30100	0
685	20241227	103100	150690700	30100	30100	30100	30100	0
686	20241227	103000	150690700	30100	30000	30100	30000	87
687	20241227	102900	148079400	30050	30050	30050	30050	0
688	20241227	102800	148079400	30050	30050	30050	30050	0
689	20241227	102700	148079400	30050	30050	30050	30050	3
690	20241227	102600	147989250	30050	30050	30050	30050	3
691	20241227	102500	147899100	30000	30000	30000	30000	9
692	20241227	102400	147629100	30000	30000	30000	30000	1
693	20241227	102300	147599100	30000	30050	30050	30000	17
694	20241227	102200	147088700	30050	30050	30050	30050	11
695	20241227	102100	146758150	30000	30000	30000	30000	0
696	20241227	102000	146758150	30000	30150	30200	30000	35
697	20241227	101900	145706750	30000	30000	30000	30000	0
698	20241227	101800	145706750	30000	30300	30300	30000	3287
699	20241227	101700	46997300	30350	30350	30350	30350	1
700	20241227	101600	46966950	30350	30350	30350	30350	1
701	20241227	101500	46936600	30300	30350	30350	30300	4
702	20241227	101400	46815250	30350	30350	30350	30350	1
703	20241227	101300	46784900	30400	30350	30400	30350	7
704	20241227	101200	46572350	30400	30400	30400	30400	2
705	20241227	101100	46511550	30350	30350	30350	30350	2
706	20241227	101000	46450850	30400	30350	30400	30350	12
707	20241227	100900	46086600	30250	30250	30250	30250	4
708	20241227	100800	45965600	30250	30250	30250	30250	5
709	20241227	100700	45814350	30150	30150	30200	30150	40
710	20241227	100600	44607650	30200	30200	30200	30200	0
711	20241227	100500	44607650	30200	30200	30200	30200	0
712	20241227	100400	44607650	30200	30200	30200	30200	0
713	20241227	100300	44607650	30200	30200	30200	30200	0
714	20241227	100200	44607650	30200	30100	30200	30100	11
715	20241227	100100	44276150	30150	30150	30150	30150	0
716	20241227	100000	44276150	30150	30100	30150	30050	32
717	20241227	095900	43313650	30150	30150	30150	30150	0
718	20241227	095800	43313650	30150	30200	30200	30150	3
719	20241227	095700	43223100	30100	30100	30150	30100	29
720	20241227	095600	42350000	30050	30050	30050	30050	0
721	20241227	095500	42350000	30050	30050	30050	30050	0
722	20241227	095400	42350000	30050	30100	30100	30050	3
723	20241227	095300	42259800	30050	30050	30050	30050	20
724	20241227	095200	41658800	30050	30050	30050	30050	0
725	20241227	095100	41658800	30050	30100	30100	30050	9
726	20241227	095000	41387950	30050	30050	30050	30050	1
727	20241227	094900	41357900	30150	30150	30150	30150	0
728	20241227	094800	41357900	30150	30100	30150	30100	24
729	20241227	094700	40635300	30050	30050	30050	30050	3
730	20241227	094600	40545150	30100	30100	30100	30100	0
731	20241227	094500	40545150	30100	30100	30100	30100	20
732	20241227	094400	39943150	30100	30100	30100	30100	4
733	20241227	094300	39822750	30100	30200	30200	30100	17
734	20241227	094200	39310050	30200	30100	30200	30100	22
735	20241227	094100	38647750	30100	30100	30200	30100	22
736	20241227	094000	37984950	30100	30100	30100	30100	0
737	20241227	093900	37984950	30100	30100	30100	30100	5
738	20241227	093800	37834450	30150	30150	30150	30150	0
739	20241227	093700	37834450	30150	30150	30150	30150	1
740	20241227	093600	37804300	30100	30100	30100	30100	3
741	20241227	093500	37714000	30100	30150	30200	30050	13
742	20241227	093400	37322100	30150	30150	30150	30150	0
743	20241227	093300	37322100	30150	30100	30150	30100	16
744	20241227	093200	36840200	30000	30000	30050	30000	39
745	20241227	093100	35669700	30050	30050	30050	30050	0
746	20241227	093000	35669700	30050	30050	30050	30050	0
747	20241227	092900	35669700	30050	30050	30050	30050	0
748	20241227	092800	35669700	30050	30050	30050	29900	53
749	20241227	092700	34077350	30100	30100	30100	30100	0
750	20241227	092600	34077350	30100	30100	30100	30100	0
751	20241227	092500	34077350	30100	30100	30100	30100	0
752	20241227	092400	34077350	30100	30100	30100	30100	0
753	20241227	092300	34077350	30100	30050	30100	29950	4
754	20241227	092200	33957150	30100	29900	30100	29900	10
755	20241227	092100	33657600	29900	29800	29900	29800	21
756	20241227	092000	33031000	29800	30050	30050	29800	446
757	20241227	091900	19659450	30100	30100	30100	30100	0
758	20241227	091800	19659450	30100	30200	30200	30050	4
759	20241227	091700	19539000	30100	30200	30200	30100	12
760	20241227	091600	19177700	30200	30100	30200	30100	18
761	20241227	091500	18635200	30050	30100	30100	30050	4
762	20241227	091400	18514850	30150	30100	30150	30100	6
763	20241227	091300	18334200	30150	30100	30150	30100	2
764	20241227	091200	18273950	30100	30050	30100	30050	3
765	20241227	091100	18183750	30150	30150	30150	30000	12
766	20241227	091000	17822950	30150	29950	30150	29950	7
767	20241227	090900	17613100	29950	30000	30000	29950	66
768	20241227	090800	15633350	30000	30200	30200	30000	214
769	20241227	090700	9186700	30400	30400	30400	30400	2
770	20241227	090600	9125900	30150	30400	30400	30150	153
771	20241227	090500	4504250	30350	30300	30350	30300	2
772	20241227	090400	4443600	30350	30350	30350	30350	3
773	20241227	090300	4352550	30350	30350	30350	30350	2
774	20241227	090200	4291850	30350	30350	30400	30300	16
775	20241227	090100	3806500	30350	30350	30750	30350	12
776	20241227	090000	3438700	30750	30150	30750	30150	114