KissMeData/487570/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	215300	108758950	29850	29850	29850	29850	117
3	20241230	215200	108758950	29850	29850	29850	29850	0
4	20241230	215100	108758950	29850	29850	29850	29850	0
5	20241230	215000	108758950	29850	29850	29850	29850	0
6	20241230	214900	108758950	29850	29850	29850	29850	0
7	20241230	214800	108758950	29850	29850	29850	29850	0
8	20241230	214700	108758950	29850	29850	29850	29850	0
9	20241230	214600	108758950	29850	29850	29850	29850	0
10	20241230	214500	108758950	29850	29850	29850	29850	0
11	20241230	214400	108758950	29850	29850	29850	29850	0
12	20241230	214300	108758950	29850	29850	29850	29850	0
13	20241230	214200	108758950	29850	29850	29850	29850	0
14	20241230	214100	108758950	29850	29850	29850	29850	0
15	20241230	214000	108758950	29850	29850	29850	29850	0
16	20241230	213900	108758950	29850	29850	29850	29850	0
17	20241230	213800	108758950	29850	29850	29850	29850	0
18	20241230	213700	108758950	29850	29850	29850	29850	0
19	20241230	213600	108758950	29850	29850	29850	29850	0
20	20241230	213500	108758950	29850	29850	29850	29850	0
21	20241230	213400	108758950	29850	29850	29850	29850	0
22	20241230	213300	108758950	29850	29850	29850	29850	0
23	20241230	213200	108758950	29850	29850	29850	29850	0
24	20241230	213100	108758950	29850	29850	29850	29850	0
25	20241230	213000	108758950	29850	29850	29850	29850	0
26	20241230	212900	108758950	29850	29850	29850	29850	0
27	20241230	212800	108758950	29850	29850	29850	29850	0
28	20241230	212700	108758950	29850	29850	29850	29850	0
29	20241230	212600	108758950	29850	29850	29850	29850	0
30	20241230	212500	108758950	29850	29850	29850	29850	0
31	20241230	212400	108758950	29850	29850	29850	29850	0
32	20241230	212300	108758950	29850	29850	29850	29850	117
33	20241230	212200	108758950	29850	29850	29850	29850	0
34	20241230	212100	108758950	29850	29850	29850	29850	0
35	20241230	212000	108758950	29850	29850	29850	29850	0
36	20241230	211900	108758950	29850	29850	29850	29850	0
37	20241230	211800	108758950	29850	29850	29850	29850	0
38	20241230	211700	108758950	29850	29850	29850	29850	0
39	20241230	211600	108758950	29850	29850	29850	29850	0
40	20241230	211500	108758950	29850	29850	29850	29850	0
41	20241230	211400	108758950	29850	29850	29850	29850	0
42	20241230	211300	108758950	29850	29850	29850	29850	0
43	20241230	211200	108758950	29850	29850	29850	29850	0
44	20241230	211100	108758950	29850	29850	29850	29850	0
45	20241230	211000	108758950	29850	29850	29850	29850	0
46	20241230	210900	108758950	29850	29850	29850	29850	0
47	20241230	210800	108758950	29850	29850	29850	29850	0
48	20241230	210700	108758950	29850	29850	29850	29850	0
49	20241230	210600	108758950	29850	29850	29850	29850	0
50	20241230	210500	108758950	29850	29850	29850	29850	0
51	20241230	210400	108758950	29850	29850	29850	29850	0
52	20241230	210300	108758950	29850	29850	29850	29850	0
53	20241230	210200	108758950	29850	29850	29850	29850	0
54	20241230	210100	108758950	29850	29850	29850	29850	0
55	20241230	210000	108758950	29850	29850	29850	29850	0
56	20241230	205900	108758950	29850	29850	29850	29850	0
57	20241230	205800	108758950	29850	29850	29850	29850	0
58	20241230	205700	108758950	29850	29850	29850	29850	0
59	20241230	205600	108758950	29850	29850	29850	29850	0
60	20241230	205500	108758950	29850	29850	29850	29850	0
61	20241230	205400	108758950	29850	29850	29850	29850	0
62	20241230	205300	108758950	29850	29850	29850	29850	117
63	20241230	205200	108758950	29850	29850	29850	29850	0
64	20241230	205100	108758950	29850	29850	29850	29850	0
65	20241230	205000	108758950	29850	29850	29850	29850	0
66	20241230	204900	108758950	29850	29850	29850	29850	0
67	20241230	204800	108758950	29850	29850	29850	29850	0
68	20241230	204700	108758950	29850	29850	29850	29850	0
69	20241230	204600	108758950	29850	29850	29850	29850	0
70	20241230	204500	108758950	29850	29850	29850	29850	0
71	20241230	204400	108758950	29850	29850	29850	29850	0
72	20241230	204300	108758950	29850	29850	29850	29850	0
73	20241230	204200	108758950	29850	29850	29850	29850	0
74	20241230	204100	108758950	29850	29850	29850	29850	0
75	20241230	204000	108758950	29850	29850	29850	29850	0
76	20241230	203900	108758950	29850	29850	29850	29850	0
77	20241230	203800	108758950	29850	29850	29850	29850	0
78	20241230	203700	108758950	29850	29850	29850	29850	0
79	20241230	203600	108758950	29850	29850	29850	29850	0
80	20241230	203500	108758950	29850	29850	29850	29850	0
81	20241230	203400	108758950	29850	29850	29850	29850	0
82	20241230	203300	108758950	29850	29850	29850	29850	0
83	20241230	203200	108758950	29850	29850	29850	29850	0
84	20241230	203100	108758950	29850	29850	29850	29850	0
85	20241230	203000	108758950	29850	29850	29850	29850	0
86	20241230	202900	108758950	29850	29850	29850	29850	0
87	20241230	202800	108758950	29850	29850	29850	29850	0
88	20241230	202700	108758950	29850	29850	29850	29850	0
89	20241230	202600	108758950	29850	29850	29850	29850	0
90	20241230	202500	108758950	29850	29850	29850	29850	0
91	20241230	202400	108758950	29850	29850	29850	29850	0
92	20241230	202300	108758950	29850	29850	29850	29850	117
93	20241230	202200	108758950	29850	29850	29850	29850	0
94	20241230	202100	108758950	29850	29850	29850	29850	0
95	20241230	202000	108758950	29850	29850	29850	29850	0
96	20241230	201900	108758950	29850	29850	29850	29850	0
97	20241230	201800	108758950	29850	29850	29850	29850	0
98	20241230	201700	108758950	29850	29850	29850	29850	0
99	20241230	201600	108758950	29850	29850	29850	29850	0
100	20241230	201500	108758950	29850	29850	29850	29850	0
101	20241230	201400	108758950	29850	29850	29850	29850	0
102	20241230	201300	108758950	29850	29850	29850	29850	0
103	20241230	201200	108758950	29850	29850	29850	29850	0
104	20241230	201100	108758950	29850	29850	29850	29850	0
105	20241230	201000	108758950	29850	29850	29850	29850	0
106	20241230	200900	108758950	29850	29850	29850	29850	0
107	20241230	200800	108758950	29850	29850	29850	29850	0
108	20241230	200700	108758950	29850	29850	29850	29850	0
109	20241230	200600	108758950	29850	29850	29850	29850	0
110	20241230	200500	108758950	29850	29850	29850	29850	0
111	20241230	200400	108758950	29850	29850	29850	29850	0
112	20241230	200300	108758950	29850	29850	29850	29850	0
113	20241230	200200	108758950	29850	29850	29850	29850	0
114	20241230	200100	108758950	29850	29850	29850	29850	0
115	20241230	200000	108758950	29850	29850	29850	29850	0
116	20241230	195900	108758950	29850	29850	29850	29850	0
117	20241230	195800	108758950	29850	29850	29850	29850	0
118	20241230	195700	108758950	29850	29850	29850	29850	0
119	20241230	195600	108758950	29850	29850	29850	29850	0
120	20241230	195500	108758950	29850	29850	29850	29850	0
121	20241230	195400	108758950	29850	29850	29850	29850	0
122	20241230	195300	108758950	29850	29850	29850	29850	117
123	20241230	195200	108758950	29850	29850	29850	29850	0
124	20241230	195100	108758950	29850	29850	29850	29850	0
125	20241230	195000	108758950	29850	29850	29850	29850	0
126	20241230	194900	108758950	29850	29850	29850	29850	0
127	20241230	194800	108758950	29850	29850	29850	29850	0
128	20241230	194700	108758950	29850	29850	29850	29850	0
129	20241230	194600	108758950	29850	29850	29850	29850	0
130	20241230	194500	108758950	29850	29850	29850	29850	0
131	20241230	194400	108758950	29850	29850	29850	29850	0
132	20241230	194300	108758950	29850	29850	29850	29850	0
133	20241230	194200	108758950	29850	29850	29850	29850	0
134	20241230	194100	108758950	29850	29850	29850	29850	0
135	20241230	194000	108758950	29850	29850	29850	29850	0
136	20241230	193900	108758950	29850	29850	29850	29850	0
137	20241230	193800	108758950	29850	29850	29850	29850	0
138	20241230	193700	108758950	29850	29850	29850	29850	0
139	20241230	193600	108758950	29850	29850	29850	29850	0
140	20241230	193500	108758950	29850	29850	29850	29850	0
141	20241230	193400	108758950	29850	29850	29850	29850	0
142	20241230	193300	108758950	29850	29850	29850	29850	0
143	20241230	193200	108758950	29850	29850	29850	29850	0
144	20241230	193100	108758950	29850	29850	29850	29850	0
145	20241230	193000	108758950	29850	29850	29850	29850	0
146	20241230	192900	108758950	29850	29850	29850	29850	0
147	20241230	192800	108758950	29850	29850	29850	29850	0
148	20241230	192700	108758950	29850	29850	29850	29850	0
149	20241230	192600	108758950	29850	29850	29850	29850	0
150	20241230	192500	108758950	29850	29850	29850	29850	0
151	20241230	192400	108758950	29850	29850	29850	29850	0
152	20241230	192300	108758950	29850	29850	29850	29850	117
153	20241230	192200	108758950	29850	29850	29850	29850	0
154	20241230	192100	108758950	29850	29850	29850	29850	0
155	20241230	192000	108758950	29850	29850	29850	29850	0
156	20241230	191900	108758950	29850	29850	29850	29850	0
157	20241230	191800	108758950	29850	29850	29850	29850	0
158	20241230	191700	108758950	29850	29850	29850	29850	0
159	20241230	191600	108758950	29850	29850	29850	29850	0
160	20241230	191500	108758950	29850	29850	29850	29850	0
161	20241230	191400	108758950	29850	29850	29850	29850	0
162	20241230	191300	108758950	29850	29850	29850	29850	0
163	20241230	191200	108758950	29850	29850	29850	29850	0
164	20241230	191100	108758950	29850	29850	29850	29850	0
165	20241230	191000	108758950	29850	29850	29850	29850	0
166	20241230	190900	108758950	29850	29850	29850	29850	0
167	20241230	190800	108758950	29850	29850	29850	29850	0
168	20241230	190700	108758950	29850	29850	29850	29850	0
169	20241230	190600	108758950	29850	29850	29850	29850	0
170	20241230	190500	108758950	29850	29850	29850	29850	0
171	20241230	190400	108758950	29850	29850	29850	29850	0
172	20241230	190300	108758950	29850	29850	29850	29850	0
173	20241230	190200	108758950	29850	29850	29850	29850	0
174	20241230	190100	108758950	29850	29850	29850	29850	0
175	20241230	190000	108758950	29850	29850	29850	29850	0
176	20241230	185900	108758950	29850	29850	29850	29850	0
177	20241230	185800	108758950	29850	29850	29850	29850	0
178	20241230	185700	108758950	29850	29850	29850	29850	0
179	20241230	185600	108758950	29850	29850	29850	29850	0
180	20241230	185500	108758950	29850	29850	29850	29850	0
181	20241230	185400	108758950	29850	29850	29850	29850	0
182	20241230	185300	108758950	29850	29850	29850	29850	117
183	20241230	185200	108758950	29850	29850	29850	29850	0
184	20241230	185100	108758950	29850	29850	29850	29850	0
185	20241230	185000	108758950	29850	29850	29850	29850	0
186	20241230	184900	108758950	29850	29850	29850	29850	0
187	20241230	184800	108758950	29850	29850	29850	29850	0
188	20241230	184700	108758950	29850	29850	29850	29850	0
189	20241230	184600	108758950	29850	29850	29850	29850	0
190	20241230	184500	108758950	29850	29850	29850	29850	0
191	20241230	184400	108758950	29850	29850	29850	29850	0
192	20241230	184300	108758950	29850	29850	29850	29850	0
193	20241230	184200	108758950	29850	29850	29850	29850	0
194	20241230	184100	108758950	29850	29850	29850	29850	0
195	20241230	184000	108758950	29850	29850	29850	29850	0
196	20241230	183900	108758950	29850	29850	29850	29850	0
197	20241230	183800	108758950	29850	29850	29850	29850	0
198	20241230	183700	108758950	29850	29850	29850	29850	0
199	20241230	183600	108758950	29850	29850	29850	29850	0
200	20241230	183500	108758950	29850	29850	29850	29850	0
201	20241230	183400	108758950	29850	29850	29850	29850	0
202	20241230	183300	108758950	29850	29850	29850	29850	0
203	20241230	183200	108758950	29850	29850	29850	29850	0
204	20241230	183100	108758950	29850	29850	29850	29850	0
205	20241230	183000	108758950	29850	29850	29850	29850	0
206	20241230	182900	108758950	29850	29850	29850	29850	0
207	20241230	182800	108758950	29850	29850	29850	29850	0
208	20241230	182700	108758950	29850	29850	29850	29850	0
209	20241230	182600	108758950	29850	29850	29850	29850	0
210	20241230	182500	108758950	29850	29850	29850	29850	0
211	20241230	182400	108758950	29850	29850	29850	29850	0
212	20241230	182300	108758950	29850	29850	29850	29850	117
213	20241230	182200	108758950	29850	29850	29850	29850	0
214	20241230	182100	108758950	29850	29850	29850	29850	0
215	20241230	182000	108758950	29850	29850	29850	29850	0
216	20241230	181900	108758950	29850	29850	29850	29850	0
217	20241230	181800	108758950	29850	29850	29850	29850	0
218	20241230	181700	108758950	29850	29850	29850	29850	0
219	20241230	181600	108758950	29850	29850	29850	29850	0
220	20241230	181500	108758950	29850	29850	29850	29850	0
221	20241230	181400	108758950	29850	29850	29850	29850	0
222	20241230	181300	108758950	29850	29850	29850	29850	0
223	20241230	181200	108758950	29850	29850	29850	29850	0
224	20241230	181100	108758950	29850	29850	29850	29850	0
225	20241230	181000	108758950	29850	29850	29850	29850	0
226	20241230	180900	108758950	29850	29850	29850	29850	0
227	20241230	180800	108758950	29850	29850	29850	29850	0
228	20241230	180700	108758950	29850	29850	29850	29850	0
229	20241230	180600	108758950	29850	29850	29850	29850	0
230	20241230	180500	108758950	29850	29850	29850	29850	0
231	20241230	180400	108758950	29850	29850	29850	29850	0
232	20241230	180300	108758950	29850	29850	29850	29850	0
233	20241230	180200	108758950	29850	29850	29850	29850	0
234	20241230	180100	108758950	29850	29850	29850	29850	0
235	20241230	180000	108758950	29850	29850	29850	29850	0
236	20241230	175900	108758950	29850	29850	29850	29850	0
237	20241230	175800	108758950	29850	29850	29850	29850	0
238	20241230	175700	108758950	29850	29850	29850	29850	0
239	20241230	175600	108758950	29850	29850	29850	29850	0
240	20241230	175500	108758950	29850	29850	29850	29850	0
241	20241230	175400	108758950	29850	29850	29850	29850	0
242	20241230	175300	108758950	29850	29850	29850	29850	117
243	20241230	175200	108758950	29850	29850	29850	29850	0
244	20241230	175100	108758950	29850	29850	29850	29850	0
245	20241230	175000	108758950	29850	29850	29850	29850	0
246	20241230	174900	108758950	29850	29850	29850	29850	0
247	20241230	174800	108758950	29850	29850	29850	29850	0
248	20241230	174700	108758950	29850	29850	29850	29850	0
249	20241230	174600	108758950	29850	29850	29850	29850	0
250	20241230	174500	108758950	29850	29850	29850	29850	0
251	20241230	174400	108758950	29850	29850	29850	29850	0
252	20241230	174300	108758950	29850	29850	29850	29850	0
253	20241230	174200	108758950	29850	29850	29850	29850	0
254	20241230	174100	108758950	29850	29850	29850	29850	0
255	20241230	174000	108758950	29850	29850	29850	29850	0
256	20241230	173900	108758950	29850	29850	29850	29850	0
257	20241230	173800	108758950	29850	29850	29850	29850	0
258	20241230	173700	108758950	29850	29850	29850	29850	0
259	20241230	173600	108758950	29850	29850	29850	29850	0
260	20241230	173500	108758950	29850	29850	29850	29850	0
261	20241230	173400	108758950	29850	29850	29850	29850	0
262	20241230	173300	108758950	29850	29850	29850	29850	0
263	20241230	173200	108758950	29850	29850	29850	29850	0
264	20241230	173100	108758950	29850	29850	29850	29850	0
265	20241230	173000	108758950	29850	29850	29850	29850	0
266	20241230	172900	108758950	29850	29850	29850	29850	0
267	20241230	172800	108758950	29850	29850	29850	29850	0
268	20241230	172700	108758950	29850	29850	29850	29850	0
269	20241230	172600	108758950	29850	29850	29850	29850	0
270	20241230	172500	108758950	29850	29850	29850	29850	0
271	20241230	172400	108758950	29850	29850	29850	29850	0
272	20241230	172300	108758950	29850	29850	29850	29850	117
273	20241230	172200	108758950	29850	29850	29850	29850	0
274	20241230	172100	108758950	29850	29850	29850	29850	0
275	20241230	172000	108758950	29850	29850	29850	29850	0
276	20241230	171900	108758950	29850	29850	29850	29850	0
277	20241230	171800	108758950	29850	29850	29850	29850	0
278	20241230	171700	108758950	29850	29850	29850	29850	0
279	20241230	171600	108758950	29850	29850	29850	29850	0
280	20241230	171500	108758950	29850	29850	29850	29850	0
281	20241230	171400	108758950	29850	29850	29850	29850	0
282	20241230	171300	108758950	29850	29850	29850	29850	0
283	20241230	171200	108758950	29850	29850	29850	29850	0
284	20241230	171100	108758950	29850	29850	29850	29850	0
285	20241230	171000	108758950	29850	29850	29850	29850	0
286	20241230	170900	108758950	29850	29850	29850	29850	0
287	20241230	170800	108758950	29850	29850	29850	29850	0
288	20241230	170700	108758950	29850	29850	29850	29850	0
289	20241230	170600	108758950	29850	29850	29850	29850	0
290	20241230	170500	108758950	29850	29850	29850	29850	0
291	20241230	170400	108758950	29850	29850	29850	29850	0
292	20241230	170300	108758950	29850	29850	29850	29850	0
293	20241230	170200	108758950	29850	29850	29850	29850	0
294	20241230	170100	108758950	29850	29850	29850	29850	0
295	20241230	170000	108758950	29850	29850	29850	29850	0
296	20241230	165900	108758950	29850	29850	29850	29850	0
297	20241230	165800	108758950	29850	29850	29850	29850	0
298	20241230	165700	108758950	29850	29850	29850	29850	0
299	20241230	165600	108758950	29850	29850	29850	29850	0
300	20241230	165500	108758950	29850	29850	29850	29850	0
301	20241230	165400	108758950	29850	29850	29850	29850	0
302	20241230	165300	108758950	29850	29850	29850	29850	117
303	20241230	165200	108758950	29850	29850	29850	29850	0
304	20241230	165100	108758950	29850	29850	29850	29850	0
305	20241230	165000	108758950	29850	29850	29850	29850	0
306	20241230	164900	108758950	29850	29850	29850	29850	0
307	20241230	164800	108758950	29850	29850	29850	29850	0
308	20241230	164700	108758950	29850	29850	29850	29850	0
309	20241230	164600	108758950	29850	29850	29850	29850	0
310	20241230	164500	108758950	29850	29850	29850	29850	0
311	20241230	164400	108758950	29850	29850	29850	29850	0
312	20241230	164300	108758950	29850	29850	29850	29850	0
313	20241230	164200	108758950	29850	29850	29850	29850	0
314	20241230	164100	108758950	29850	29850	29850	29850	0
315	20241230	164000	108758950	29850	29850	29850	29850	0
316	20241230	163900	108758950	29850	29850	29850	29850	0
317	20241230	163800	108758950	29850	29850	29850	29850	0
318	20241230	163700	108758950	29850	29850	29850	29850	0
319	20241230	163600	108758950	29850	29850	29850	29850	0
320	20241230	163500	108758950	29850	29850	29850	29850	0
321	20241230	163400	108758950	29850	29850	29850	29850	0
322	20241230	163300	108758950	29850	29850	29850	29850	0
323	20241230	163200	108758950	29850	29850	29850	29850	0
324	20241230	163100	108758950	29850	29850	29850	29850	0
325	20241230	163000	108758950	29850	29850	29850	29850	0
326	20241230	162900	108758950	29850	29850	29850	29850	0
327	20241230	162800	108758950	29850	29850	29850	29850	0
328	20241230	162700	108758950	29850	29850	29850	29850	0
329	20241230	162600	108758950	29850	29850	29850	29850	0
330	20241230	162500	108758950	29850	29850	29850	29850	0
331	20241230	162400	108758950	29850	29850	29850	29850	0
332	20241230	162300	108758950	29850	29850	29850	29850	117
333	20241230	162200	108758950	29850	29850	29850	29850	0
334	20241230	162100	108758950	29850	29850	29850	29850	0
335	20241230	162000	108758950	29850	29850	29850	29850	0
336	20241230	161900	108758950	29850	29850	29850	29850	0
337	20241230	161800	108758950	29850	29850	29850	29850	0
338	20241230	161700	108758950	29850	29850	29850	29850	0
339	20241230	161600	108758950	29850	29850	29850	29850	0
340	20241230	161500	108758950	29850	29850	29850	29850	0
341	20241230	161400	108758950	29850	29850	29850	29850	0
342	20241230	161300	108758950	29850	29850	29850	29850	0
343	20241230	161200	108758950	29850	29850	29850	29850	0
344	20241230	161100	108758950	29850	29850	29850	29850	0
345	20241230	161000	108758950	29850	29850	29850	29850	0
346	20241230	160900	108758950	29850	29850	29850	29850	0
347	20241230	160800	108758950	29850	29850	29850	29850	0
348	20241230	160700	108758950	29850	29850	29850	29850	0
349	20241230	160600	108758950	29850	29850	29850	29850	0
350	20241230	160500	108758950	29850	29850	29850	29850	0
351	20241230	160400	108758950	29850	29850	29850	29850	0
352	20241230	160300	108758950	29850	29850	29850	29850	0
353	20241230	160200	108758950	29850	29850	29850	29850	0
354	20241230	160100	108758950	29850	29850	29850	29850	0
355	20241230	160000	108758950	29850	29850	29850	29850	0
356	20241230	155900	108758950	29850	29850	29850	29850	0
357	20241230	155800	108758950	29850	29850	29850	29850	0
358	20241230	155700	108758950	29850	29850	29850	29850	0
359	20241230	155600	108758950	29850	29850	29850	29850	0
360	20241230	155500	108758950	29850	29850	29850	29850	0
361	20241230	155400	108758950	29850	29850	29850	29850	0
362	20241230	155300	108758950	29850	29850	29850	29850	117
363	20241230	155200	108758950	29850	29850	29850	29850	0
364	20241230	155100	108758950	29850	29850	29850	29850	0
365	20241230	155000	108758950	29850	29850	29850	29850	0
366	20241230	154900	108758950	29850	29850	29850	29850	0
367	20241230	154800	108758950	29850	29850	29850	29850	0
368	20241230	154700	108758950	29850	29850	29850	29850	0
369	20241230	154600	108758950	29850	29850	29850	29850	0
370	20241230	154500	108758950	29850	29850	29850	29850	0
371	20241230	154400	108758950	29850	29850	29850	29850	0
372	20241230	154300	108758950	29850	29850	29850	29850	0
373	20241230	154200	108758950	29850	29850	29850	29850	0
374	20241230	154100	108758950	29850	29850	29850	29850	0
375	20241230	154000	108758950	29850	29850	29850	29850	0
376	20241230	153900	108758950	29850	29850	29850	29850	0
377	20241230	153800	108758950	29850	29850	29850	29850	0
378	20241230	153700	108758950	29850	29850	29850	29850	0
379	20241230	153600	108758950	29850	29850	29850	29850	0
380	20241230	153500	108758950	29850	29850	29850	29850	0
381	20241230	153400	108758950	29850	29850	29850	29850	0
382	20241230	153300	108758950	29850	29850	29850	29850	0
383	20241230	153200	108758950	29850	29850	29850	29850	0
384	20241230	153100	108758950	29850	29850	29850	29850	0
385	20241230	153000	108758950	29850	29850	29850	29850	117
386	20241230	152900	105266500	29750	29750	29750	29750	0
387	20241230	152800	105266500	29750	29750	29750	29750	0
388	20241230	152700	105266500	29750	29750	29750	29750	0
389	20241230	152600	105266500	29750	29750	29750	29750	0
390	20241230	152500	105266500	29750	29750	29750	29750	0
391	20241230	152400	105266500	29750	29750	29750	29750	0
392	20241230	152300	105266500	29750	29750	29750	29750	0
393	20241230	152200	105266500	29750	29750	29750	29750	0
394	20241230	152100	105266500	29750	29750	29750	29750	0
395	20241230	152000	105266500	29750	29750	29750	29750	0
396	20241230	151900	105266500	29750	29750	29750	29750	7
397	20241230	151800	105058250	29750	29750	29750	29750	6
398	20241230	151700	104879750	29650	29750	29750	29650	2
399	20241230	151600	104820350	29750	29750	29750	29750	2
400	20241230	151500	104760850	29650	29650	29700	29650	11
401	20241230	151400	104434550	29700	29700	29700	29700	17
402	20241230	151300	103929650	29750	29750	29750	29750	8
403	20241230	151200	103691650	29700	29700	29750	29700	55
404	20241230	151100	102057850	29700	29700	29700	29700	0
405	20241230	151000	102057850	29700	29700	29700	29700	6
406	20241230	150900	101879650	29700	29700	29700	29700	15
407	20241230	150800	101434150	29700	29700	29700	29700	1
408	20241230	150700	101404450	29750	29700	29750	29700	3
409	20241230	150600	101315250	29700	29700	29700	29700	5
410	20241230	150500	101166750	29700	29700	29700	29700	1
411	20241230	150400	101137050	29700	29700	29700	29700	0
412	20241230	150300	101137050	29700	29700	29700	29700	2
413	20241230	150200	101077650	29700	29700	29700	29700	0
414	20241230	150100	101077650	29700	29700	29700	29700	3
415	20241230	150000	100988550	29700	29700	29700	29700	1
416	20241230	145900	100958850	29700	29700	29700	29700	6
417	20241230	145800	100780650	29700	29750	29750	29700	29
418	20241230	145700	99919300	29700	29700	29700	29700	1
419	20241230	145600	99889600	29650	29700	29700	29650	4
420	20241230	145500	99770850	29700	29700	29700	29700	3
421	20241230	145400	99681750	29650	29650	29650	29650	1
422	20241230	145300	99652100	29700	29700	29700	29700	1
423	20241230	145200	99622400	29700	29700	29700	29700	2
424	20241230	145100	99563000	29700	29700	29700	29700	1
425	20241230	145000	99533300	29650	29650	29650	29650	1
426	20241230	144900	99503650	29700	29700	29700	29700	5
427	20241230	144800	99355150	29700	29700	29700	29700	0
428	20241230	144700	99355150	29700	29700	29700	29700	51
429	20241230	144600	97840450	29650	29650	29650	29650	2
430	20241230	144500	97781150	29650	29650	29650	29650	0
431	20241230	144400	97781150	29650	29650	29650	29650	0
432	20241230	144300	97781150	29650	29650	29650	29650	1
433	20241230	144200	97751500	29650	29650	29650	29650	0
434	20241230	144100	97751500	29650	29650	29700	29650	128
435	20241230	144000	93950750	29650	29650	29650	29650	0
436	20241230	143900	93950750	29650	29650	29650	29650	0
437	20241230	143800	93950750	29650	29650	29650	29650	0
438	20241230	143700	93950750	29650	29650	29650	29650	106
439	20241230	143600	90807850	29600	29600	29600	29600	1
440	20241230	143500	90778250	29700	29700	29700	29700	0
441	20241230	143400	90778250	29700	29700	29700	29700	0
442	20241230	143300	90778250	29700	29650	29700	29650	23
443	20241230	143200	90095800	29550	29550	29550	29550	0
444	20241230	143100	90095800	29550	29550	29550	29550	0
445	20241230	143000	90095800	29550	29550	29550	29550	2
446	20241230	142900	90036700	29650	29650	29650	29650	0
447	20241230	142800	90036700	29650	29650	29650	29650	0
448	20241230	142700	90036700	29650	29650	29650	29650	0
449	20241230	142600	90036700	29650	29650	29650	29650	1
450	20241230	142500	90007050	29650	29650	29650	29650	14
451	20241230	142400	89591950	29600	29600	29600	29600	17
452	20241230	142300	89088750	29550	29550	29550	29550	1
453	20241230	142200	89059200	29600	29600	29600	29600	4
454	20241230	142100	88940800	29600	29600	29600	29600	0
455	20241230	142000	88940800	29600	29600	29600	29600	6
456	20241230	141900	88763200	29600	29600	29600	29600	0
457	20241230	141800	88763200	29600	29600	29600	29600	0
458	20241230	141700	88763200	29600	29600	29600	29600	2
459	20241230	141600	88704000	29600	29600	29600	29600	0
460	20241230	141500	88704000	29600	29600	29600	29600	0
461	20241230	141400	88704000	29600	29600	29600	29600	7
462	20241230	141300	88496800	29500	29500	29500	29500	0
463	20241230	141200	88496800	29500	29500	29500	29500	0
464	20241230	141100	88496800	29500	29500	29500	29500	0
465	20241230	141000	88496800	29500	29600	29600	29500	14
466	20241230	140900	88082500	29500	29500	29500	29500	0
467	20241230	140800	88082500	29500	29500	29500	29500	0
468	20241230	140700	88082500	29500	29500	29500	29500	1
469	20241230	140600	88053000	29500	29500	29500	29500	0
470	20241230	140500	88053000	29500	29500	29500	29500	0
471	20241230	140400	88053000	29500	29500	29500	29500	0
472	20241230	140300	88053000	29500	29500	29500	29500	1
473	20241230	140200	88023500	29650	29650	29650	29650	4
474	20241230	140100	87904900	29500	29500	29500	29500	1
475	20241230	140000	87875400	29500	29600	29600	29500	7
476	20241230	135900	87668300	29550	29500	29550	29500	32
477	20241230	135800	86723900	29550	29550	29550	29550	0
478	20241230	135700	86723900	29550	29550	29550	29550	1
479	20241230	135600	86694350	29550	29550	29550	29550	6
480	20241230	135500	86517050	29550	29550	29550	29550	3
481	20241230	135400	86428400	29550	29550	29550	29550	4
482	20241230	135300	86310200	29550	29550	29550	29550	1
483	20241230	135200	86280650	29650	29650	29650	29650	0
484	20241230	135100	86280650	29650	29650	29650	29650	10
485	20241230	135000	85984150	29550	29550	29550	29550	2
486	20241230	134900	85925050	29600	29600	29600	29600	10
487	20241230	134800	85629050	29550	29550	29550	29550	0
488	20241230	134700	85629050	29550	29550	29550	29550	5
489	20241230	134600	85481300	29550	29550	29550	29550	1
490	20241230	134500	85451750	29550	29550	29550	29550	0
491	20241230	134400	85451750	29550	29550	29550	29550	1
492	20241230	134300	85422200	29550	29550	29550	29550	15
493	20241230	134200	84978950	29550	29550	29550	29550	9
494	20241230	134100	84713000	29600	29600	29600	29600	5
495	20241230	134000	84565000	29600	29600	29600	29600	12
496	20241230	133900	84209800	29500	29550	29550	29500	651
497	20241230	133800	64973650	29550	29550	29550	29550	0
498	20241230	133700	64973650	29550	29550	29550	29550	1
499	20241230	133600	64944100	29600	29600	29600	29600	0
500	20241230	133500	64944100	29600	29600	29600	29600	8
501	20241230	133400	64707300	29600	29600	29600	29600	45
502	20241230	133300	63375300	29600	29600	29600	29600	1
503	20241230	133200	63345700	29600	29600	29600	29600	202
504	20241230	133100	57366500	29600	29700	29700	29600	100
505	20241230	133000	54398300	29700	29700	29750	29700	67
506	20241230	132900	52405150	29700	29700	29700	29700	0
507	20241230	132800	52405150	29700	29700	29700	29700	1
508	20241230	132700	52375450	29700	29700	29700	29700	0
509	20241230	132600	52375450	29700	29700	29700	29700	0
510	20241230	132500	52375450	29700	29700	29700	29700	2
511	20241230	132400	52316050	29750	29750	29750	29750	1
512	20241230	132300	52286300	29750	29750	29750	29750	1
513	20241230	132200	52256550	29750	29750	29750	29750	1
514	20241230	132100	52226800	29750	29750	29750	29750	5
515	20241230	132000	52078050	29700	29700	29700	29700	2
516	20241230	131900	52018650	29750	29750	29750	29750	1
517	20241230	131800	51988900	29750	29750	29750	29750	0
518	20241230	131700	51988900	29750	29750	29750	29750	3
519	20241230	131600	51899650	29750	29750	29750	29750	10
520	20241230	131500	51602150	29750	29750	29750	29750	2
521	20241230	131400	51542650	29750	29750	29750	29750	0
522	20241230	131300	51542650	29750	29750	29750	29750	0
523	20241230	131200	51542650	29750	29750	29750	29750	3
524	20241230	131100	51453400	29750	29700	29750	29700	2
525	20241230	131000	51393950	29750	29750	29750	29750	21
526	20241230	130900	50769200	29750	29750	29750	29750	0
527	20241230	130800	50769200	29750	29750	29750	29750	1
528	20241230	130700	50739450	29750	29750	29750	29750	18
529	20241230	130600	50203950	29750	29750	29750	29750	1
530	20241230	130500	50174200	29750	29750	29750	29750	0
531	20241230	130400	50174200	29750	29750	29750	29750	2
532	20241230	130300	50114700	29750	29750	29750	29750	6
533	20241230	130200	49936200	29800	29800	29800	29800	0
534	20241230	130100	49936200	29800	29800	29800	29800	0
535	20241230	130000	49936200	29800	29800	29800	29800	0
536	20241230	125900	49936200	29800	29750	29800	29750	3
537	20241230	125800	49846900	29800	29800	29800	29800	1
538	20241230	125700	49817100	29750	29750	29750	29750	1
539	20241230	125600	49787350	29750	29750	29750	29750	1
540	20241230	125500	49757600	29750	29750	29750	29750	1
541	20241230	125400	49727850	29750	29750	29750	29750	2
542	20241230	125300	49668350	29750	29750	29750	29750	1
543	20241230	125200	49638600	29750	29750	29750	29750	1
544	20241230	125100	49608850	29750	29750	29750	29750	1
545	20241230	125000	49579100	29750	29750	29750	29750	4
546	20241230	124900	49460100	29750	29750	29750	29750	6
547	20241230	124800	49281600	29750	29750	29750	29750	2
548	20241230	124700	49222100	29750	29750	29750	29750	29
549	20241230	124600	48359350	29750	29750	29750	29750	1
550	20241230	124500	48329600	29750	29750	29750	29750	6
551	20241230	124400	48151100	29750	29750	29750	29750	9
552	20241230	124300	47883350	29750	29750	29750	29750	0
553	20241230	124200	47883350	29750	29750	29750	29750	4
554	20241230	124100	47764350	29750	29750	29750	29750	0
555	20241230	124000	47764350	29750	29800	29800	29750	2
556	20241230	123900	47704800	29750	29750	29750	29750	3
557	20241230	123800	47615550	29800	29800	29800	29800	42
558	20241230	123700	46363950	29800	29800	29800	29800	1
559	20241230	123600	46334150	29800	29800	29800	29800	0
560	20241230	123500	46334150	29800	29800	29800	29800	1
561	20241230	123400	46304350	29800	29800	29800	29800	0
562	20241230	123300	46304350	29800	29800	29800	29800	0
563	20241230	123200	46304350	29800	29800	29800	29800	6
564	20241230	123100	46125550	29800	29800	29800	29800	1
565	20241230	123000	46095750	29800	29800	29800	29800	1
566	20241230	122900	46065950	29850	29850	29850	29850	7
567	20241230	122800	45857000	29850	29850	29850	29850	0
568	20241230	122700	45857000	29850	29850	29850	29850	0
569	20241230	122600	45857000	29850	29850	29850	29850	0
570	20241230	122500	45857000	29850	29850	29850	29850	8
571	20241230	122400	45618200	29800	29800	29800	29800	1
572	20241230	122300	45588400	29800	29800	29800	29800	1
573	20241230	122200	45558600	29850	29850	29850	29850	9
574	20241230	122100	45289950	29850	29850	29850	29850	1
575	20241230	122000	45260100	29800	29800	29800	29800	0
576	20241230	121900	45260100	29800	29800	29800	29800	0
577	20241230	121800	45260100	29800	29800	29800	29800	1
578	20241230	121700	45230300	29800	29800	29800	29800	1
579	20241230	121600	45200500	29800	29800	29800	29800	1
580	20241230	121500	45170700	29800	29800	29800	29800	0
581	20241230	121400	45170700	29800	29800	29800	29800	0
582	20241230	121300	45170700	29800	29800	29800	29800	2
583	20241230	121200	45111100	30000	29800	30000	29800	100
584	20241230	121100	42115300	29750	29750	29750	29750	1
585	20241230	121000	42085550	29800	29800	29800	29800	0
586	20241230	120900	42085550	29800	29800	29800	29800	0
587	20241230	120800	42085550	29800	29800	29800	29800	0
588	20241230	120700	42085550	29800	29800	29800	29800	0
589	20241230	120600	42085550	29800	29750	29800	29750	5
590	20241230	120500	41936600	29800	29800	29800	29800	3
591	20241230	120400	41847200	29800	29800	29800	29800	0
592	20241230	120300	41847200	29800	29800	29800	29800	13
593	20241230	120200	41459800	29850	29850	29850	29850	0
594	20241230	120100	41459800	29850	29850	29850	29850	1
595	20241230	120000	41429950	29800	29800	29800	29800	7
596	20241230	115900	41221350	29750	29750	29750	29750	0
597	20241230	115800	41221350	29750	29750	29750	29750	1
598	20241230	115700	41191600	29750	29750	29750	29750	0
599	20241230	115600	41191600	29750	29750	29750	29750	1
600	20241230	115500	41161850	29750	29750	29750	29750	0
601	20241230	115400	41161850	29750	29750	29750	29750	0
602	20241230	115300	41161850	29750	29750	30000	29750	117
603	20241230	115200	37662550	29750	29750	29750	29750	0
604	20241230	115100	37662550	29750	29750	29750	29750	1
605	20241230	115000	37632800	29800	29800	29800	29800	0
606	20241230	114900	37632800	29800	29800	29800	29800	8
607	20241230	114800	37394400	29800	29800	29800	29800	0
608	20241230	114700	37394400	29800	29800	29800	29800	0
609	20241230	114600	37394400	29800	29800	29800	29800	0
610	20241230	114500	37394400	29800	29750	29800	29750	7
611	20241230	114400	37186050	29800	29800	29800	29800	49
612	20241230	114300	35725850	29800	29850	29850	29800	47
613	20241230	114200	34323450	29900	29900	29900	29900	1
614	20241230	114100	34293550	29850	29850	29850	29850	0
615	20241230	114000	34293550	29850	29850	29850	29850	0
616	20241230	113900	34293550	29850	29850	29850	29850	0
617	20241230	113800	34293550	29850	29850	29850	29850	1
618	20241230	113700	34263700	29850	29850	29850	29850	1
619	20241230	113600	34233850	29850	29850	29850	29850	0
620	20241230	113500	34233850	29850	29850	29850	29850	0
621	20241230	113400	34233850	29850	29850	29850	29850	0
622	20241230	113300	34233850	29850	29850	29850	29850	0
623	20241230	113200	34233850	29850	29850	29850	29850	1
624	20241230	113100	34204000	29900	29900	29900	29900	0
625	20241230	113000	34204000	29900	29900	29900	29900	2
626	20241230	112900	34144200	29900	29850	29900	29850	19
627	20241230	112800	33576950	29800	29800	29800	29800	0
628	20241230	112700	33576950	29800	29800	29800	29800	9
629	20241230	112600	33308750	29750	29750	29750	29750	5
630	20241230	112500	33160000	29700	29750	29750	29700	3
631	20241230	112400	33070800	29700	29750	29750	29700	5
632	20241230	112300	32922250	29750	29750	29750	29750	63
633	20241230	112200	31048000	29750	29750	29750	29750	0
634	20241230	112100	31048000	29750	29750	29750	29750	2
635	20241230	112000	30988500	29750	29800	29800	29750	12
636	20241230	111900	30631450	29800	29800	29800	29800	9
637	20241230	111800	30363250	29800	29800	29800	29800	3
638	20241230	111700	30273850	29800	29800	29800	29800	1
639	20241230	111600	30244050	29800	29800	29800	29800	0
640	20241230	111500	30244050	29800	29800	29800	29800	0
641	20241230	111400	30244050	29800	29800	29800	29800	1
642	20241230	111300	30214250	29800	29800	29800	29800	3
643	20241230	111200	30124850	29800	29800	29800	29800	12
644	20241230	111100	29767250	29800	29800	29800	29800	0
645	20241230	111000	29767250	29800	29800	29800	29800	2
646	20241230	110900	29707650	29800	29800	29800	29800	1
647	20241230	110800	29677850	29850	29850	29850	29850	11
648	20241230	110700	29349500	29800	29800	29800	29800	0
649	20241230	110600	29349500	29800	29800	29800	29800	1
650	20241230	110500	29319700	29800	29800	29800	29800	50
651	20241230	110400	27829700	29850	29850	29850	29850	0
652	20241230	110300	27829700	29850	29850	29850	29800	117
653	20241230	110200	24337650	29800	29850	29850	29800	9
654	20241230	110100	24069050	29800	29800	29800	29800	0
655	20241230	110000	24069050	29800	29800	29800	29800	1
656	20241230	105900	24039250	29750	29750	29750	29750	0
657	20241230	105800	24039250	29750	29800	29800	29750	19
658	20241230	105700	23473100	29800	29800	29800	29800	0
659	20241230	105600	23473100	29800	29800	29800	29800	0
660	20241230	105500	23473100	29800	29800	29800	29800	0
661	20241230	105400	23473100	29800	29800	29800	29800	1
662	20241230	105300	23443300	29750	29750	29750	29750	1
663	20241230	105200	23413550	29750	29750	29750	29750	1
664	20241230	105100	23383800	29800	29800	29800	29800	0
665	20241230	105000	23383800	29800	29800	29800	29800	0
666	20241230	104900	23383800	29800	29800	29800	29800	1
667	20241230	104800	23354000	29800	29800	29800	29800	5
668	20241230	104700	23205000	29850	29850	29850	29850	0
669	20241230	104600	23205000	29850	29850	29850	29850	0
670	20241230	104500	23205000	29850	29850	29850	29850	1
671	20241230	104400	23175150	29900	29900	29900	29900	0
672	20241230	104300	23175150	29900	29900	29900	29900	0
673	20241230	104200	23175150	29900	29900	29900	29900	5
674	20241230	104100	23025650	29850	29750	29850	29750	10
675	20241230	104000	22727800	29750	29750	29750	29750	0
676	20241230	103900	22727800	29750	29600	29750	29600	15
677	20241230	103800	22282250	29700	29700	29700	29700	0
678	20241230	103700	22282250	29700	29700	29700	29700	0
679	20241230	103600	22282250	29700	29700	29700	29700	0
680	20241230	103500	22282250	29700	29700	29700	29700	10
681	20241230	103400	21985250	29600	29600	29600	29600	1
682	20241230	103300	21955650	29600	29600	29600	29600	1
683	20241230	103200	21926050	29600	29600	29650	29600	5
684	20241230	103100	21777900	29700	29700	29700	29700	13
685	20241230	103000	21391800	29700	29700	29700	29700	0
686	20241230	102900	21391800	29700	29650	29700	29650	8
687	20241230	102800	21154550	29600	29600	29600	29600	0
688	20241230	102700	21154550	29600	29600	29600	29600	0
689	20241230	102600	21154550	29600	29600	29600	29600	0
690	20241230	102500	21154550	29600	29650	29700	29600	20
691	20241230	102400	20561500	29600	29600	29600	29600	1
692	20241230	102300	20531900	29600	29600	29600	29600	3
693	20241230	102200	20443100	29650	29650	29650	29650	0
694	20241230	102100	20443100	29650	29650	29650	29650	0
695	20241230	102000	20443100	29650	29650	29650	29650	5
696	20241230	101900	20294850	29600	29600	29600	29600	1
697	20241230	101800	20265250	29650	29600	29650	29600	2
698	20241230	101700	20206000	29600	29600	29600	29600	1
699	20241230	101600	20176400	29650	29650	29650	29650	18
700	20241230	101500	19642700	29600	29600	29600	29600	0
701	20241230	101400	19642700	29600	29600	29600	29600	0
702	20241230	101300	19642700	29600	29600	29600	29600	1
703	20241230	101200	19613100	29600	29600	29600	29600	1
704	20241230	101100	19583500	29650	29600	29650	29600	4
705	20241230	101000	19464950	29600	29600	29600	29600	1
706	20241230	100900	19435350	29600	29600	29600	29600	1
707	20241230	100800	19405750	29600	29550	29600	29550	29
708	20241230	100700	18547400	29600	29600	29600	29600	5
709	20241230	100600	18399400	29550	29600	29600	29550	7
710	20241230	100500	18192500	29550	29550	29550	29550	1
711	20241230	100400	18162950	29600	29600	29600	29600	1
712	20241230	100300	18133350	29600	29600	29600	29600	0
713	20241230	100200	18133350	29600	29600	29600	29600	2
714	20241230	100100	18074150	29550	29550	29550	29550	0
715	20241230	100000	18074150	29550	29600	29600	29550	2
716	20241230	095900	18015000	29550	29550	29550	29550	1
717	20241230	095800	17985450	29600	29600	29600	29600	0
718	20241230	095700	17985450	29600	29600	29600	29600	1
719	20241230	095600	17955850	29550	29550	29550	29550	0
720	20241230	095500	17955850	29550	29550	29550	29550	0
721	20241230	095400	17955850	29550	29550	29550	29550	0
722	20241230	095300	17955850	29550	29550	29550	29550	0
723	20241230	095200	17955850	29550	29600	29600	29550	20
724	20241230	095100	17363900	29700	29700	29700	29700	0
725	20241230	095000	17363900	29700	29700	29700	29700	0
726	20241230	094900	17363900	29700	29700	29700	29700	0
727	20241230	094800	17363900	29700	29550	29700	29550	38
728	20241230	094700	16238850	29550	29550	29550	29550	3
729	20241230	094600	16150200	29550	29500	29550	29500	9
730	20241230	094500	15884650	29500	29500	29500	29500	0
731	20241230	094400	15884650	29500	29500	29500	29500	1
732	20241230	094300	15855150	29550	29550	29550	29550	8
733	20241230	094200	15618750	29600	29600	29600	29600	0
734	20241230	094100	15618750	29600	29600	29600	29600	0
735	20241230	094000	15618750	29600	29500	29600	29500	5
736	20241230	093900	15471050	29500	29550	29650	29500	78
737	20241230	093800	13165650	29550	29550	29550	29550	2
738	20241230	093700	13106550	29500	29500	29500	29500	2
739	20241230	093600	13047550	29500	29500	29500	29500	8
740	20241230	093500	12811550	29500	29450	29500	29450	11
741	20241230	093400	12487450	29450	29400	29450	29400	2
742	20241230	093300	12428600	29400	29400	29400	29400	11
743	20241230	093200	12105200	29400	29400	29400	29400	2
744	20241230	093100	12046400	29450	29450	29450	29450	6
745	20241230	093000	11869700	29450	29450	29450	29450	0
746	20241230	092900	11869700	29450	29450	29450	29450	0
747	20241230	092800	11869700	29450	29450	29450	29450	0
748	20241230	092700	11869700	29450	29450	29450	29450	11
749	20241230	092600	11545750	29400	29400	29400	29400	2
750	20241230	092500	11486950	29500	29500	29500	29500	1
751	20241230	092400	11457450	29400	29400	29400	29400	1
752	20241230	092300	11428050	29400	29400	29400	29400	1
753	20241230	092200	11398650	29450	29450	29450	29450	0
754	20241230	092100	11398650	29450	29450	29450	29450	1
755	20241230	092000	11369200	29400	29400	29400	29400	1
756	20241230	091900	11339800	29500	29400	29500	29400	8
757	20241230	091800	11103900	29450	29400	29450	29400	6
758	20241230	091700	10927250	29400	29400	29400	29400	9
759	20241230	091600	10662650	29400	29400	29400	29400	1
760	20241230	091500	10633250	29350	29350	29350	29350	0
761	20241230	091400	10633250	29350	29350	29450	29350	17
762	20241230	091300	10133500	29350	29350	29350	29350	1
763	20241230	091200	10104150	29300	29300	29300	29300	9
764	20241230	091100	9840450	29450	29450	29450	29450	4
765	20241230	091000	9722650	29450	29450	29450	29450	0
766	20241230	090900	9722650	29450	29450	29450	29450	0
767	20241230	090800	9722650	29450	29450	29450	29450	1
768	20241230	090700	9693200	29500	29450	29500	29250	11
769	20241230	090600	9369600	29250	29250	29250	29250	1
770	20241230	090500	9340350	29600	29600	29600	29600	0
771	20241230	090400	9340350	29600	29600	29600	29600	0
772	20241230	090300	9340350	29600	29600	29600	29600	0
773	20241230	090200	9340350	29600	29600	29600	29600	0
774	20241230	090100	9340350	29600	29700	29700	29000	157
775	20241230	090000	4741100	29600	29900	29900	29550	159