KissMeData/416180/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	213500	4737132700	28600	28600	28600	28600	2619
3	20241227	213400	4737132700	28600	28600	28600	28600	0
4	20241227	213300	4737132700	28600	28600	28600	28600	0
5	20241227	213200	4737132700	28600	28600	28600	28600	0
6	20241227	213100	4737132700	28600	28600	28600	28600	0
7	20241227	213000	4737132700	28600	28600	28600	28600	0
8	20241227	212900	4737132700	28600	28600	28600	28600	0
9	20241227	212800	4737132700	28600	28600	28600	28600	0
10	20241227	212700	4737132700	28600	28600	28600	28600	0
11	20241227	212600	4737132700	28600	28600	28600	28600	0
12	20241227	212500	4737132700	28600	28600	28600	28600	0
13	20241227	212400	4737132700	28600	28600	28600	28600	0
14	20241227	212300	4737132700	28600	28600	28600	28600	0
15	20241227	212200	4737132700	28600	28600	28600	28600	0
16	20241227	212100	4737132700	28600	28600	28600	28600	0
17	20241227	212000	4737132700	28600	28600	28600	28600	0
18	20241227	211900	4737132700	28600	28600	28600	28600	0
19	20241227	211800	4737132700	28600	28600	28600	28600	0
20	20241227	211700	4737132700	28600	28600	28600	28600	0
21	20241227	211600	4737132700	28600	28600	28600	28600	0
22	20241227	211500	4737132700	28600	28600	28600	28600	0
23	20241227	211400	4737132700	28600	28600	28600	28600	0
24	20241227	211300	4737132700	28600	28600	28600	28600	0
25	20241227	211200	4737132700	28600	28600	28600	28600	0
26	20241227	211100	4737132700	28600	28600	28600	28600	0
27	20241227	211000	4737132700	28600	28600	28600	28600	0
28	20241227	210900	4737132700	28600	28600	28600	28600	0
29	20241227	210800	4737132700	28600	28600	28600	28600	0
30	20241227	210700	4737132700	28600	28600	28600	28600	0
31	20241227	210600	4737132700	28600	28600	28600	28600	0
32	20241227	210500	4737132700	28600	28600	28600	28600	2619
33	20241227	210400	4737132700	28600	28600	28600	28600	0
34	20241227	210300	4737132700	28600	28600	28600	28600	0
35	20241227	210200	4737132700	28600	28600	28600	28600	0
36	20241227	210100	4737132700	28600	28600	28600	28600	0
37	20241227	210000	4737132700	28600	28600	28600	28600	0
38	20241227	205900	4737132700	28600	28600	28600	28600	0
39	20241227	205800	4737132700	28600	28600	28600	28600	0
40	20241227	205700	4737132700	28600	28600	28600	28600	0
41	20241227	205600	4737132700	28600	28600	28600	28600	0
42	20241227	205500	4737132700	28600	28600	28600	28600	0
43	20241227	205400	4737132700	28600	28600	28600	28600	0
44	20241227	205300	4737132700	28600	28600	28600	28600	0
45	20241227	205200	4737132700	28600	28600	28600	28600	0
46	20241227	205100	4737132700	28600	28600	28600	28600	0
47	20241227	205000	4737132700	28600	28600	28600	28600	0
48	20241227	204900	4737132700	28600	28600	28600	28600	0
49	20241227	204800	4737132700	28600	28600	28600	28600	0
50	20241227	204700	4737132700	28600	28600	28600	28600	0
51	20241227	204600	4737132700	28600	28600	28600	28600	0
52	20241227	204500	4737132700	28600	28600	28600	28600	0
53	20241227	204400	4737132700	28600	28600	28600	28600	0
54	20241227	204300	4737132700	28600	28600	28600	28600	0
55	20241227	204200	4737132700	28600	28600	28600	28600	0
56	20241227	204100	4737132700	28600	28600	28600	28600	0
57	20241227	204000	4737132700	28600	28600	28600	28600	0
58	20241227	203900	4737132700	28600	28600	28600	28600	0
59	20241227	203800	4737132700	28600	28600	28600	28600	0
60	20241227	203700	4737132700	28600	28600	28600	28600	0
61	20241227	203600	4737132700	28600	28600	28600	28600	0
62	20241227	203500	4737132700	28600	28600	28600	28600	2619
63	20241227	203400	4737132700	28600	28600	28600	28600	0
64	20241227	203300	4737132700	28600	28600	28600	28600	0
65	20241227	203200	4737132700	28600	28600	28600	28600	0
66	20241227	203100	4737132700	28600	28600	28600	28600	0
67	20241227	203000	4737132700	28600	28600	28600	28600	0
68	20241227	202900	4737132700	28600	28600	28600	28600	0
69	20241227	202800	4737132700	28600	28600	28600	28600	0
70	20241227	202700	4737132700	28600	28600	28600	28600	0
71	20241227	202600	4737132700	28600	28600	28600	28600	0
72	20241227	202500	4737132700	28600	28600	28600	28600	0
73	20241227	202400	4737132700	28600	28600	28600	28600	0
74	20241227	202300	4737132700	28600	28600	28600	28600	0
75	20241227	202200	4737132700	28600	28600	28600	28600	0
76	20241227	202100	4737132700	28600	28600	28600	28600	0
77	20241227	202000	4737132700	28600	28600	28600	28600	0
78	20241227	201900	4737132700	28600	28600	28600	28600	0
79	20241227	201800	4737132700	28600	28600	28600	28600	0
80	20241227	201700	4737132700	28600	28600	28600	28600	0
81	20241227	201600	4737132700	28600	28600	28600	28600	0
82	20241227	201500	4737132700	28600	28600	28600	28600	0
83	20241227	201400	4737132700	28600	28600	28600	28600	0
84	20241227	201300	4737132700	28600	28600	28600	28600	0
85	20241227	201200	4737132700	28600	28600	28600	28600	0
86	20241227	201100	4737132700	28600	28600	28600	28600	0
87	20241227	201000	4737132700	28600	28600	28600	28600	0
88	20241227	200900	4737132700	28600	28600	28600	28600	0
89	20241227	200800	4737132700	28600	28600	28600	28600	0
90	20241227	200700	4737132700	28600	28600	28600	28600	0
91	20241227	200600	4737132700	28600	28600	28600	28600	0
92	20241227	200500	4737132700	28600	28600	28600	28600	2619
93	20241227	200400	4737132700	28600	28600	28600	28600	0
94	20241227	200300	4737132700	28600	28600	28600	28600	0
95	20241227	200200	4737132700	28600	28600	28600	28600	0
96	20241227	200100	4737132700	28600	28600	28600	28600	0
97	20241227	200000	4737132700	28600	28600	28600	28600	0
98	20241227	195900	4737132700	28600	28600	28600	28600	0
99	20241227	195800	4737132700	28600	28600	28600	28600	0
100	20241227	195700	4737132700	28600	28600	28600	28600	0
101	20241227	195600	4737132700	28600	28600	28600	28600	0
102	20241227	195500	4737132700	28600	28600	28600	28600	0
103	20241227	195400	4737132700	28600	28600	28600	28600	0
104	20241227	195300	4737132700	28600	28600	28600	28600	0
105	20241227	195200	4737132700	28600	28600	28600	28600	0
106	20241227	195100	4737132700	28600	28600	28600	28600	0
107	20241227	195000	4737132700	28600	28600	28600	28600	0
108	20241227	194900	4737132700	28600	28600	28600	28600	0
109	20241227	194800	4737132700	28600	28600	28600	28600	0
110	20241227	194700	4737132700	28600	28600	28600	28600	0
111	20241227	194600	4737132700	28600	28600	28600	28600	0
112	20241227	194500	4737132700	28600	28600	28600	28600	0
113	20241227	194400	4737132700	28600	28600	28600	28600	0
114	20241227	194300	4737132700	28600	28600	28600	28600	0
115	20241227	194200	4737132700	28600	28600	28600	28600	0
116	20241227	194100	4737132700	28600	28600	28600	28600	0
117	20241227	194000	4737132700	28600	28600	28600	28600	0
118	20241227	193900	4737132700	28600	28600	28600	28600	0
119	20241227	193800	4737132700	28600	28600	28600	28600	0
120	20241227	193700	4737132700	28600	28600	28600	28600	0
121	20241227	193600	4737132700	28600	28600	28600	28600	0
122	20241227	193500	4737132700	28600	28600	28600	28600	2619
123	20241227	193400	4737132700	28600	28600	28600	28600	0
124	20241227	193300	4737132700	28600	28600	28600	28600	0
125	20241227	193200	4737132700	28600	28600	28600	28600	0
126	20241227	193100	4737132700	28600	28600	28600	28600	0
127	20241227	193000	4737132700	28600	28600	28600	28600	0
128	20241227	192900	4737132700	28600	28600	28600	28600	0
129	20241227	192800	4737132700	28600	28600	28600	28600	0
130	20241227	192700	4737132700	28600	28600	28600	28600	0
131	20241227	192600	4737132700	28600	28600	28600	28600	0
132	20241227	192500	4737132700	28600	28600	28600	28600	0
133	20241227	192400	4737132700	28600	28600	28600	28600	0
134	20241227	192300	4737132700	28600	28600	28600	28600	0
135	20241227	192200	4737132700	28600	28600	28600	28600	0
136	20241227	192100	4737132700	28600	28600	28600	28600	0
137	20241227	192000	4737132700	28600	28600	28600	28600	0
138	20241227	191900	4737132700	28600	28600	28600	28600	0
139	20241227	191800	4737132700	28600	28600	28600	28600	0
140	20241227	191700	4737132700	28600	28600	28600	28600	0
141	20241227	191600	4737132700	28600	28600	28600	28600	0
142	20241227	191500	4737132700	28600	28600	28600	28600	0
143	20241227	191400	4737132700	28600	28600	28600	28600	0
144	20241227	191300	4737132700	28600	28600	28600	28600	0
145	20241227	191200	4737132700	28600	28600	28600	28600	0
146	20241227	191100	4737132700	28600	28600	28600	28600	0
147	20241227	191000	4737132700	28600	28600	28600	28600	0
148	20241227	190900	4737132700	28600	28600	28600	28600	0
149	20241227	190800	4737132700	28600	28600	28600	28600	0
150	20241227	190700	4737132700	28600	28600	28600	28600	0
151	20241227	190600	4737132700	28600	28600	28600	28600	0
152	20241227	190500	4737132700	28600	28600	28600	28600	2619
153	20241227	190400	4737132700	28600	28600	28600	28600	0
154	20241227	190300	4737132700	28600	28600	28600	28600	0
155	20241227	190200	4737132700	28600	28600	28600	28600	0
156	20241227	190100	4737132700	28600	28600	28600	28600	0
157	20241227	190000	4737132700	28600	28600	28600	28600	0
158	20241227	185900	4737132700	28600	28600	28600	28600	0
159	20241227	185800	4737132700	28600	28600	28600	28600	0
160	20241227	185700	4737132700	28600	28600	28600	28600	0
161	20241227	185600	4737132700	28600	28600	28600	28600	0
162	20241227	185500	4737132700	28600	28600	28600	28600	0
163	20241227	185400	4737132700	28600	28600	28600	28600	0
164	20241227	185300	4737132700	28600	28600	28600	28600	0
165	20241227	185200	4737132700	28600	28600	28600	28600	0
166	20241227	185100	4737132700	28600	28600	28600	28600	0
167	20241227	185000	4737132700	28600	28600	28600	28600	0
168	20241227	184900	4737132700	28600	28600	28600	28600	0
169	20241227	184800	4737132700	28600	28600	28600	28600	0
170	20241227	184700	4737132700	28600	28600	28600	28600	0
171	20241227	184600	4737132700	28600	28600	28600	28600	0
172	20241227	184500	4737132700	28600	28600	28600	28600	0
173	20241227	184400	4737132700	28600	28600	28600	28600	0
174	20241227	184300	4737132700	28600	28600	28600	28600	0
175	20241227	184200	4737132700	28600	28600	28600	28600	0
176	20241227	184100	4737132700	28600	28600	28600	28600	0
177	20241227	184000	4737132700	28600	28600	28600	28600	0
178	20241227	183900	4737132700	28600	28600	28600	28600	0
179	20241227	183800	4737132700	28600	28600	28600	28600	0
180	20241227	183700	4737132700	28600	28600	28600	28600	0
181	20241227	183600	4737132700	28600	28600	28600	28600	0
182	20241227	183500	4737132700	28600	28600	28600	28600	2619
183	20241227	183400	4737132700	28600	28600	28600	28600	0
184	20241227	183300	4737132700	28600	28600	28600	28600	0
185	20241227	183200	4737132700	28600	28600	28600	28600	0
186	20241227	183100	4737132700	28600	28600	28600	28600	0
187	20241227	183000	4737132700	28600	28600	28600	28600	0
188	20241227	182900	4737132700	28600	28600	28600	28600	0
189	20241227	182800	4737132700	28600	28600	28600	28600	0
190	20241227	182700	4737132700	28600	28600	28600	28600	0
191	20241227	182600	4737132700	28600	28600	28600	28600	0
192	20241227	182500	4737132700	28600	28600	28600	28600	0
193	20241227	182400	4737132700	28600	28600	28600	28600	0
194	20241227	182300	4737132700	28600	28600	28600	28600	0
195	20241227	182200	4737132700	28600	28600	28600	28600	0
196	20241227	182100	4737132700	28600	28600	28600	28600	0
197	20241227	182000	4737132700	28600	28600	28600	28600	0
198	20241227	181900	4737132700	28600	28600	28600	28600	0
199	20241227	181800	4737132700	28600	28600	28600	28600	0
200	20241227	181700	4737132700	28600	28600	28600	28600	0
201	20241227	181600	4737132700	28600	28600	28600	28600	0
202	20241227	181500	4737132700	28600	28600	28600	28600	0
203	20241227	181400	4737132700	28600	28600	28600	28600	0
204	20241227	181300	4737132700	28600	28600	28600	28600	0
205	20241227	181200	4737132700	28600	28600	28600	28600	0
206	20241227	181100	4737132700	28600	28600	28600	28600	0
207	20241227	181000	4737132700	28600	28600	28600	28600	0
208	20241227	180900	4737132700	28600	28600	28600	28600	0
209	20241227	180800	4737132700	28600	28600	28600	28600	0
210	20241227	180700	4737132700	28600	28600	28600	28600	0
211	20241227	180600	4737132700	28600	28600	28600	28600	0
212	20241227	180500	4737132700	28600	28600	28600	28600	2619
213	20241227	180400	4737132700	28600	28600	28600	28600	0
214	20241227	180300	4737132700	28600	28600	28600	28600	0
215	20241227	180200	4737132700	28600	28600	28600	28600	0
216	20241227	180100	4737132700	28600	28600	28600	28600	0
217	20241227	180000	4737132700	28600	28600	28600	28600	0
218	20241227	175900	4737132700	28600	28600	28600	28600	0
219	20241227	175800	4737132700	28600	28600	28600	28600	0
220	20241227	175700	4737132700	28600	28600	28600	28600	0
221	20241227	175600	4737132700	28600	28600	28600	28600	0
222	20241227	175500	4737132700	28600	28600	28600	28600	0
223	20241227	175400	4737132700	28600	28600	28600	28600	0
224	20241227	175300	4737132700	28600	28600	28600	28600	0
225	20241227	175200	4737132700	28600	28600	28600	28600	0
226	20241227	175100	4737132700	28600	28600	28600	28600	0
227	20241227	175000	4737132700	28600	28600	28600	28600	0
228	20241227	174900	4737132700	28600	28600	28600	28600	0
229	20241227	174800	4737132700	28600	28600	28600	28600	0
230	20241227	174700	4737132700	28600	28600	28600	28600	0
231	20241227	174600	4737132700	28600	28600	28600	28600	0
232	20241227	174500	4737132700	28600	28600	28600	28600	0
233	20241227	174400	4737132700	28600	28600	28600	28600	0
234	20241227	174300	4737132700	28600	28600	28600	28600	0
235	20241227	174200	4737132700	28600	28600	28600	28600	0
236	20241227	174100	4737132700	28600	28600	28600	28600	0
237	20241227	174000	4737132700	28600	28600	28600	28600	0
238	20241227	173900	4737132700	28600	28600	28600	28600	0
239	20241227	173800	4737132700	28600	28600	28600	28600	0
240	20241227	173700	4737132700	28600	28600	28600	28600	0
241	20241227	173600	4737132700	28600	28600	28600	28600	0
242	20241227	173500	4737132700	28600	28600	28600	28600	2619
243	20241227	173400	4737132700	28600	28600	28600	28600	0
244	20241227	173300	4737132700	28600	28600	28600	28600	0
245	20241227	173200	4737132700	28600	28600	28600	28600	0
246	20241227	173100	4737132700	28600	28600	28600	28600	0
247	20241227	173000	4737132700	28600	28600	28600	28600	0
248	20241227	172900	4737132700	28600	28600	28600	28600	0
249	20241227	172800	4737132700	28600	28600	28600	28600	0
250	20241227	172700	4737132700	28600	28600	28600	28600	0
251	20241227	172600	4737132700	28600	28600	28600	28600	0
252	20241227	172500	4737132700	28600	28600	28600	28600	0
253	20241227	172400	4737132700	28600	28600	28600	28600	0
254	20241227	172300	4737132700	28600	28600	28600	28600	0
255	20241227	172200	4737132700	28600	28600	28600	28600	0
256	20241227	172100	4737132700	28600	28600	28600	28600	0
257	20241227	172000	4737132700	28600	28600	28600	28600	0
258	20241227	171900	4737132700	28600	28600	28600	28600	0
259	20241227	171800	4737132700	28600	28600	28600	28600	0
260	20241227	171700	4737132700	28600	28600	28600	28600	0
261	20241227	171600	4737132700	28600	28600	28600	28600	0
262	20241227	171500	4737132700	28600	28600	28600	28600	0
263	20241227	171400	4737132700	28600	28600	28600	28600	0
264	20241227	171300	4737132700	28600	28600	28600	28600	0
265	20241227	171200	4737132700	28600	28600	28600	28600	0
266	20241227	171100	4737132700	28600	28600	28600	28600	0
267	20241227	171000	4737132700	28600	28600	28600	28600	0
268	20241227	170900	4737132700	28600	28600	28600	28600	0
269	20241227	170800	4737132700	28600	28600	28600	28600	0
270	20241227	170700	4737132700	28600	28600	28600	28600	0
271	20241227	170600	4737132700	28600	28600	28600	28600	0
272	20241227	170500	4737132700	28600	28600	28600	28600	2619
273	20241227	170400	4737132700	28600	28600	28600	28600	0
274	20241227	170300	4737132700	28600	28600	28600	28600	0
275	20241227	170200	4737132700	28600	28600	28600	28600	0
276	20241227	170100	4737132700	28600	28600	28600	28600	0
277	20241227	170000	4737132700	28600	28600	28600	28600	0
278	20241227	165900	4737132700	28600	28600	28600	28600	0
279	20241227	165800	4737132700	28600	28600	28600	28600	0
280	20241227	165700	4737132700	28600	28600	28600	28600	0
281	20241227	165600	4737132700	28600	28600	28600	28600	0
282	20241227	165500	4737132700	28600	28600	28600	28600	0
283	20241227	165400	4737132700	28600	28600	28600	28600	0
284	20241227	165300	4737132700	28600	28600	28600	28600	0
285	20241227	165200	4737132700	28600	28600	28600	28600	0
286	20241227	165100	4737132700	28600	28600	28600	28600	0
287	20241227	165000	4737132700	28600	28600	28600	28600	0
288	20241227	164900	4737132700	28600	28600	28600	28600	0
289	20241227	164800	4737132700	28600	28600	28600	28600	0
290	20241227	164700	4737132700	28600	28600	28600	28600	0
291	20241227	164600	4737132700	28600	28600	28600	28600	0
292	20241227	164500	4737132700	28600	28600	28600	28600	0
293	20241227	164400	4737132700	28600	28600	28600	28600	0
294	20241227	164300	4737132700	28600	28600	28600	28600	0
295	20241227	164200	4737132700	28600	28600	28600	28600	0
296	20241227	164100	4737132700	28600	28600	28600	28600	0
297	20241227	164000	4737132700	28600	28600	28600	28600	0
298	20241227	163900	4737132700	28600	28600	28600	28600	0
299	20241227	163800	4737132700	28600	28600	28600	28600	0
300	20241227	163700	4737132700	28600	28600	28600	28600	0
301	20241227	163600	4737132700	28600	28600	28600	28600	0
302	20241227	163500	4737132700	28600	28600	28600	28600	2619
303	20241227	163400	4737132700	28600	28600	28600	28600	0
304	20241227	163300	4737132700	28600	28600	28600	28600	0
305	20241227	163200	4737132700	28600	28600	28600	28600	0
306	20241227	163100	4737132700	28600	28600	28600	28600	0
307	20241227	163000	4737132700	28600	28600	28600	28600	0
308	20241227	162900	4737132700	28600	28600	28600	28600	0
309	20241227	162800	4737132700	28600	28600	28600	28600	0
310	20241227	162700	4737132700	28600	28600	28600	28600	0
311	20241227	162600	4737132700	28600	28600	28600	28600	0
312	20241227	162500	4737132700	28600	28600	28600	28600	0
313	20241227	162400	4737132700	28600	28600	28600	28600	0
314	20241227	162300	4737132700	28600	28600	28600	28600	0
315	20241227	162200	4737132700	28600	28600	28600	28600	0
316	20241227	162100	4737132700	28600	28600	28600	28600	0
317	20241227	162000	4737132700	28600	28600	28600	28600	0
318	20241227	161900	4737132700	28600	28600	28600	28600	0
319	20241227	161800	4737132700	28600	28600	28600	28600	0
320	20241227	161700	4737132700	28600	28600	28600	28600	0
321	20241227	161600	4737132700	28600	28600	28600	28600	0
322	20241227	161500	4737132700	28600	28600	28600	28600	0
323	20241227	161400	4737132700	28600	28600	28600	28600	0
324	20241227	161300	4737132700	28600	28600	28600	28600	0
325	20241227	161200	4737132700	28600	28600	28600	28600	0
326	20241227	161100	4737132700	28600	28600	28600	28600	0
327	20241227	161000	4737132700	28600	28600	28600	28600	0
328	20241227	160900	4737132700	28600	28600	28600	28600	0
329	20241227	160800	4737132700	28600	28600	28600	28600	0
330	20241227	160700	4737132700	28600	28600	28600	28600	0
331	20241227	160600	4737132700	28600	28600	28600	28600	0
332	20241227	160500	4737132700	28600	28600	28600	28600	2619
333	20241227	160400	4737132700	28600	28600	28600	28600	0
334	20241227	160300	4737132700	28600	28600	28600	28600	0
335	20241227	160200	4737132700	28600	28600	28600	28600	0
336	20241227	160100	4737132700	28600	28600	28600	28600	0
337	20241227	160000	4737132700	28600	28600	28600	28600	0
338	20241227	155900	4737132700	28600	28600	28600	28600	0
339	20241227	155800	4737132700	28600	28600	28600	28600	0
340	20241227	155700	4737132700	28600	28600	28600	28600	0
341	20241227	155600	4737132700	28600	28600	28600	28600	0
342	20241227	155500	4737132700	28600	28600	28600	28600	0
343	20241227	155400	4737132700	28600	28600	28600	28600	0
344	20241227	155300	4737132700	28600	28600	28600	28600	0
345	20241227	155200	4737132700	28600	28600	28600	28600	0
346	20241227	155100	4737132700	28600	28600	28600	28600	0
347	20241227	155000	4737132700	28600	28600	28600	28600	0
348	20241227	154900	4737132700	28600	28600	28600	28600	0
349	20241227	154800	4737132700	28600	28600	28600	28600	0
350	20241227	154700	4737132700	28600	28600	28600	28600	0
351	20241227	154600	4737132700	28600	28600	28600	28600	0
352	20241227	154500	4737132700	28600	28600	28600	28600	0
353	20241227	154400	4737132700	28600	28600	28600	28600	0
354	20241227	154300	4737132700	28600	28600	28600	28600	0
355	20241227	154200	4737132700	28600	28600	28600	28600	0
356	20241227	154100	4737132700	28600	28600	28600	28600	0
357	20241227	154000	4737132700	28600	28600	28600	28600	0
358	20241227	153900	4737132700	28600	28600	28600	28600	0
359	20241227	153800	4737132700	28600	28600	28600	28600	0
360	20241227	153700	4737132700	28600	28600	28600	28600	0
361	20241227	153600	4737132700	28600	28600	28600	28600	0
362	20241227	153500	4737132700	28600	28600	28600	28600	2619
363	20241227	153400	4737132700	28600	28600	28600	28600	0
364	20241227	153300	4737132700	28600	28600	28600	28600	0
365	20241227	153200	4737132700	28600	28600	28600	28600	0
366	20241227	153100	4737132700	28600	28600	28600	28600	0
367	20241227	153000	4737132700	28600	28600	28600	28600	2619
368	20241227	152900	4662229300	29000	29000	29000	29000	0
369	20241227	152800	4662229300	29000	29000	29000	29000	0
370	20241227	152700	4662229300	29000	29000	29000	29000	0
371	20241227	152600	4662229300	29000	29000	29000	29000	0
372	20241227	152500	4662229300	29000	29000	29000	29000	0
373	20241227	152400	4662229300	29000	29000	29000	29000	0
374	20241227	152300	4662229300	29000	29000	29000	29000	0
375	20241227	152200	4662229300	29000	29000	29000	29000	0
376	20241227	152100	4662229300	29000	29000	29000	29000	0
377	20241227	152000	4662229300	29000	29000	29000	29000	0
378	20241227	151900	4662229300	29000	29000	29000	28950	342
379	20241227	151800	4652321350	29000	29050	29050	28950	464
380	20241227	151700	4638870750	29050	29050	29050	29050	0
381	20241227	151600	4638870750	29050	29050	29050	29050	181
382	20241227	151500	4633612700	29050	29050	29050	29000	278
383	20241227	151400	4625542150	29050	28950	29050	28950	1069
384	20241227	151300	4594583050	28900	28900	28900	28900	740
385	20241227	151200	4573197050	28950	28950	28950	28900	73
386	20241227	151100	4571086300	28950	28950	28950	28950	3
387	20241227	151000	4570999450	28950	28950	28950	28900	5
388	20241227	150900	4570854850	28900	28950	28950	28900	69
389	20241227	150800	4568858100	28950	29050	29050	28950	1132
390	20241227	150700	4536033500	29100	29100	29100	29100	5
391	20241227	150600	4535888000	29100	29100	29100	29100	47
392	20241227	150500	4534520300	29150	29100	29150	29100	76
393	20241227	150400	4532307100	29150	29100	29150	29100	77
394	20241227	150300	4530064800	28900	29050	29100	28900	179
395	20241227	150200	4524877650	29050	28950	29050	28900	190
396	20241227	150100	4519382950	28900	28950	28950	28900	322
397	20241227	150000	4510075750	28950	28950	28950	28950	156
398	20241227	145900	4505559550	29050	29050	29050	29050	0
399	20241227	145800	4505559550	29050	29050	29050	29050	1
400	20241227	145700	4505530500	29050	29050	29100	29000	131
401	20241227	145600	4501724150	29100	29050	29100	29050	341
402	20241227	145500	4491802450	29050	28850	29050	28850	449
403	20241227	145400	4478767050	28800	28800	28800	28800	4
404	20241227	145300	4478651850	28800	28800	29000	28800	415
405	20241227	145200	4466699650	29000	28850	29000	28800	155
406	20241227	145100	4462226650	28800	28800	28800	28800	0
407	20241227	145000	4462226650	28800	28800	28800	28800	0
408	20241227	144900	4462226650	28800	28950	28950	28800	190
409	20241227	144800	4456754050	28950	28950	28950	28950	74
410	20241227	144700	4454611750	28800	28800	28800	28800	45
411	20241227	144600	4453315750	28750	28750	28750	28600	108
412	20241227	144500	4450215300	28700	29000	29000	28600	5162
413	20241227	144400	4302222300	29000	29000	29000	29000	0
414	20241227	144300	4302222300	29000	28800	29100	28800	407
415	20241227	144200	4290408000	29100	28900	29100	28750	1226
416	20241227	144100	4255072250	28950	29000	29000	28950	2
417	20241227	144000	4255014300	29050	29000	29050	29000	87
418	20241227	143900	4252490550	28900	28950	28950	28900	135
419	20241227	143800	4248588000	29000	29000	29000	29000	446
420	20241227	143700	4235654000	29000	29100	29100	29000	252
421	20241227	143600	4228345100	29100	29100	29100	29100	0
422	20241227	143500	4228345100	29100	29050	29100	29050	186
423	20241227	143400	4222936800	29050	29100	29100	29050	110
424	20241227	143300	4219738550	29050	29050	29050	29050	0
425	20241227	143200	4219738550	29050	29100	29100	29050	326
426	20241227	143100	4210252050	29100	29200	29200	29100	494
427	20241227	143000	4195855550	29250	29250	29250	29250	10
428	20241227	142900	4195563050	29100	29250	29250	29100	1239
429	20241227	142800	4159490300	29200	29200	29200	29200	0
430	20241227	142700	4159490300	29200	29200	29200	29200	64
431	20241227	142600	4157621500	29100	29150	29150	29100	47
432	20241227	142500	4156252300	29150	29150	29150	29150	56
433	20241227	142400	4154619900	29200	29300	29300	29200	81
434	20241227	142300	4152253100	29250	29300	29300	29250	531
435	20241227	142200	4136720700	29300	29300	29300	29300	4
436	20241227	142100	4136603500	29300	29400	29400	29300	73
437	20241227	142000	4134458600	29400	29400	29400	29350	530
438	20241227	141900	4118902250	29400	29400	29450	29350	437
439	20241227	141800	4106068400	29350	29400	29400	29300	133
440	20241227	141700	4102170650	29350	29350	29350	29350	385
441	20241227	141600	4090870900	29350	29200	29350	29200	999
442	20241227	141500	4061680450	29100	29100	29100	29100	747
443	20241227	141400	4039942750	29100	29100	29100	29100	3
444	20241227	141300	4039855450	29100	29100	29100	29050	346
445	20241227	141200	4029792300	29100	29000	29100	29000	1034
446	20241227	141100	3999804000	29000	28950	29000	28900	44
447	20241227	141000	3998530150	28950	28950	28950	28950	9
448	20241227	140900	3998269600	28950	28950	28950	28950	49
449	20241227	140800	3996851050	28800	28800	28800	28800	19
450	20241227	140700	3996303850	28950	28950	28950	28950	30
451	20241227	140600	3995435350	28950	28900	29000	28700	184
452	20241227	140500	3990115750	28700	28700	28700	28700	5
453	20241227	140400	3989972250	28700	28800	28800	28700	391
454	20241227	140300	3978728950	28800	28850	28850	28800	138
455	20241227	140200	3974752650	29000	28800	29000	28800	305
456	20241227	140100	3965912500	28800	28900	28900	28800	325
457	20241227	140000	3956547100	28750	28850	28850	28750	436
458	20241227	135900	3944005200	28850	28800	28850	28800	71
459	20241227	135800	3941956950	28750	29050	29050	28750	702
460	20241227	135700	3921683650	28900	29050	29100	28900	1799
461	20241227	135600	3869511600	29050	29150	29150	29050	587
462	20241227	135500	3852424450	29150	29100	29150	29100	629
463	20241227	135400	3834089350	29150	29200	29250	29150	344
464	20241227	135300	3824043050	29150	29050	29150	29050	34
465	20241227	135200	3823052450	29050	29050	29050	29050	39
466	20241227	135100	3821919500	29050	29100	29100	29050	1091
467	20241227	135000	3790208750	29150	29150	29150	29150	104
468	20241227	134900	3787177150	29150	29100	29150	29050	1032
469	20241227	134800	3757128250	29050	29100	29100	29050	190
470	20241227	134700	3751599750	29150	29150	29150	29150	14
471	20241227	134600	3751191650	29100	29100	29100	29050	718
472	20241227	134500	3730321650	29150	29300	29300	29150	729
473	20241227	134400	3709015500	29300	29250	29300	29200	57
474	20241227	134300	3707347300	29300	29300	29300	29300	1
475	20241227	134200	3707318000	29250	29250	29250	29250	2
476	20241227	134100	3707259500	29250	29250	29250	29250	0
477	20241227	134000	3707259500	29250	29250	29250	29250	105
478	20241227	133900	3704188250	29250	29250	29300	29250	101
479	20241227	133800	3701231050	29250	29250	29250	29200	75
480	20241227	133700	3699038750	29050	29350	29350	29050	2869
481	20241227	133600	3615366950	29300	29400	29400	29300	499
482	20241227	133500	3600728150	29400	29450	29450	29400	229
483	20241227	133400	3593994100	29450	29450	29450	29450	332
484	20241227	133300	3584216700	29400	29400	29400	29400	0
485	20241227	133200	3584216700	29400	29400	29400	29400	2
486	20241227	133100	3584157900	29400	29450	29450	29400	234
487	20241227	133000	3577278250	29500	29450	29500	29400	236
488	20241227	132900	3570331200	29450	29450	29450	29450	147
489	20241227	132800	3566002050	29500	29500	29500	29500	59
490	20241227	132700	3564261550	29500	29500	29500	29500	31
491	20241227	132600	3563347050	29500	29500	29500	29500	53
492	20241227	132500	3561783550	29500	29500	29500	29500	2
493	20241227	132400	3561724550	29500	29500	29500	29500	100
494	20241227	132300	3558774550	29500	29500	29500	29500	101
495	20241227	132200	3555795050	29500	29550	29550	29500	300
496	20241227	132100	3546940050	29600	29600	29600	29600	10
497	20241227	132000	3546644050	29500	29500	29500	29500	0
498	20241227	131900	3546644050	29500	29500	29500	29500	0
499	20241227	131800	3546644050	29500	29500	29550	29500	95
500	20241227	131700	3543841500	29500	29500	29500	29450	833
501	20241227	131600	3519272100	29500	29500	29500	29500	33
502	20241227	131500	3518298600	29500	29500	29500	29500	0
503	20241227	131400	3518298600	29500	29550	29550	29500	500
504	20241227	131300	3503543800	29550	29550	29550	29550	400
505	20241227	131200	3491723800	29650	29700	29700	29650	22
506	20241227	131100	3491071450	29700	29700	29700	29700	9
507	20241227	131000	3490804150	29700	29500	29700	29500	33
508	20241227	130900	3489830050	29500	29500	29500	29500	150
509	20241227	130800	3485405050	29500	29500	29500	29500	281
510	20241227	130700	3477115550	29500	29550	29550	29500	778
511	20241227	130600	3454154550	29550	29700	29700	29550	1896
512	20241227	130500	3397882950	29700	29800	29800	29700	840
513	20241227	130400	3372895650	29750	29750	29800	29750	201
514	20241227	130300	3366915850	29800	29800	29800	29800	40
515	20241227	130200	3365723850	29800	29800	29800	29800	31
516	20241227	130100	3364800050	29800	29800	29800	29800	52
517	20241227	130000	3363250450	29800	29850	29850	29800	933
518	20241227	125900	3335422650	29850	29900	29900	29850	1301
519	20241227	125800	3296553000	29900	29900	29900	29900	0
520	20241227	125700	3296553000	29900	29900	29900	29900	113
521	20241227	125600	3293174300	29900	29900	29900	29900	0
522	20241227	125500	3293174300	29900	29900	29900	29900	0
523	20241227	125400	3293174300	29900	30000	30000	29900	168
524	20241227	125300	3288134400	30000	30000	30000	30000	0
525	20241227	125200	3288134400	30000	29950	30000	29950	7
526	20241227	125100	3287924500	29950	29900	29950	29900	40
527	20241227	125000	3286728000	29950	29950	29950	29950	52
528	20241227	124900	3285170600	29900	29900	29950	29900	178
529	20241227	124800	3279846000	29900	30000	30000	29900	230
530	20241227	124700	3272953050	30050	30050	30050	30050	44
531	20241227	124600	3271630850	29900	30000	30100	29900	1402
532	20241227	124500	3229552850	30000	29950	30000	29950	32
533	20241227	124400	3228593350	29950	29950	29950	29950	145
534	20241227	124300	3224250600	29950	29950	29950	29950	67
535	20241227	124200	3222243950	29950	29950	29950	29950	48
536	20241227	124100	3220806350	29900	29900	29900	29900	0
537	20241227	124000	3220806350	29900	29900	29900	29900	1
538	20241227	123900	3220776450	29900	29900	29900	29900	25
539	20241227	123800	3220028950	29900	29900	29900	29900	3
540	20241227	123700	3219939250	29900	29950	29950	29900	40
541	20241227	123600	3218743200	29950	29950	29950	29950	0
542	20241227	123500	3218743200	29950	29950	29950	29950	0
543	20241227	123400	3218743200	29950	29950	29950	29950	0
544	20241227	123300	3218743200	29950	29950	29950	29950	1
545	20241227	123200	3218713250	29950	29950	29950	29950	1
546	20241227	123100	3218683300	29950	29900	29950	29900	177
547	20241227	123000	3213388900	29850	29850	29850	29850	0
548	20241227	122900	3213388900	29850	29850	29850	29850	0
549	20241227	122800	3213388900	29850	29900	29900	29850	122
550	20241227	122700	3209741200	29900	29900	29900	29900	0
551	20241227	122600	3209741200	29900	30000	30000	29900	80
552	20241227	122500	3207349100	30000	29900	30000	29900	111
553	20241227	122400	3204029200	29900	29900	29900	29900	191
554	20241227	122300	3198318300	29900	29900	29900	29900	0
555	20241227	122200	3198318300	29900	29900	29900	29900	69
556	20241227	122100	3196255200	29900	29900	29900	29900	9
557	20241227	122000	3195986100	29900	29900	29900	29900	0
558	20241227	121900	3195986100	29900	29900	29900	29900	24
559	20241227	121800	3195268500	29900	29900	29900	29900	5
560	20241227	121700	3195119000	29900	29900	29900	29900	0
561	20241227	121600	3195119000	29900	29900	29900	29900	23
562	20241227	121500	3194431300	29900	29900	29900	29900	18
563	20241227	121400	3193893100	29900	29900	29900	29900	2
564	20241227	121300	3193833300	29900	29900	29900	29900	193
565	20241227	121200	3188062600	29900	29900	29900	29900	5
566	20241227	121100	3187913100	29900	29900	29900	29900	0
567	20241227	121000	3187913100	29900	29900	29900	29900	14
568	20241227	120900	3187494500	29850	29850	29850	29850	0
569	20241227	120800	3187494500	29850	29850	29900	29850	18
570	20241227	120700	3186956600	29850	29850	29850	29850	0
571	20241227	120600	3186956600	29850	29900	29900	29850	82
572	20241227	120500	3184506100	29850	29850	29850	29850	83
573	20241227	120400	3182028550	29850	29800	29900	29800	298
574	20241227	120300	3173133150	29850	29850	29850	29850	1
575	20241227	120200	3173103300	29850	29850	29850	29850	3
576	20241227	120100	3173013750	29800	29800	29800	29800	0
577	20241227	120000	3173013750	29800	29800	29800	29750	393
578	20241227	115900	3161304050	29800	29750	29800	29750	39
579	20241227	115800	3160142850	29750	29850	29900	29750	1145
580	20241227	115700	3126012550	29900	29900	29900	29900	5
581	20241227	115600	3125863050	29900	29900	29900	29900	20
582	20241227	115500	3125265050	29850	29900	29900	29850	439
583	20241227	115400	3112155900	29900	29950	29950	29900	297
584	20241227	115300	3103275550	29900	29950	29950	29900	51
585	20241227	115200	3101750600	29950	29950	29950	29950	4
586	20241227	115100	3101630800	29950	29950	29950	29950	11
587	20241227	115000	3101301350	29950	29950	29950	29950	81
588	20241227	114900	3098875400	30050	30050	30050	30050	0
589	20241227	114800	3098875400	30050	30050	30050	30050	1
590	20241227	114700	3098845350	30100	30100	30100	30100	0
591	20241227	114600	3098845350	30100	30100	30100	30100	96
592	20241227	114500	3095955750	30050	29950	30050	29950	118
593	20241227	114400	3092412750	29950	29950	29950	29950	20
594	20241227	114300	3091813750	29950	29950	29950	29950	0
595	20241227	114200	3091813750	29950	29950	30050	29950	424
596	20241227	114100	3079073050	29950	30000	30000	29950	155
597	20241227	114000	3074425700	30050	30100	30100	30050	170
598	20241227	113900	3069312100	30100	30100	30100	30100	2
599	20241227	113800	3069251900	30050	30050	30050	30000	68
600	20241227	113700	3067209250	30000	30050	30050	30000	56
601	20241227	113600	3065529050	30100	30100	30100	30100	3
602	20241227	113500	3065438750	30100	30100	30100	30100	7
603	20241227	113400	3065228050	30000	30100	30100	29950	212
604	20241227	113300	3058864300	29950	29950	29950	29950	2
605	20241227	113200	3058804400	30100	30150	30150	30100	3
606	20241227	113100	3058714000	30150	29950	30150	29950	251
607	20241227	113000	3051159650	29950	29950	29950	29950	107
608	20241227	112900	3047955000	29950	29850	29950	29850	963
609	20241227	112800	3019170150	29750	29850	29850	29750	432
610	20241227	112700	3006316850	29850	29850	29850	29800	190
611	20241227	112600	3000654250	29900	29800	29900	29800	141
612	20241227	112500	2996450450	29800	29850	29850	29800	140
613	20241227	112400	2992272600	29850	29900	29900	29850	1425
614	20241227	112300	2949684400	29950	29950	29950	29950	1
615	20241227	112200	2949654450	29950	29900	29950	29900	6
616	20241227	112100	2949474850	29900	29900	29900	29900	18
617	20241227	112000	2948936650	29900	29900	29900	29900	21
618	20241227	111900	2948308750	29900	30000	30000	29900	113
619	20241227	111800	2944928400	30000	29950	30000	29900	600
620	20241227	111700	2926958500	29950	29950	30000	29950	284
621	20241227	111600	2918452650	30050	30050	30050	30050	271
622	20241227	111500	2910309100	30100	30100	30100	30100	16
623	20241227	111400	2909827500	30000	30000	30000	30000	0
624	20241227	111300	2909827500	30000	30000	30000	30000	341
625	20241227	111200	2899597500	29950	29950	29950	29900	181
626	20241227	111100	2894176700	29900	29900	29900	29900	10
627	20241227	111000	2893877700	29950	29950	29950	29950	21
628	20241227	110900	2893248750	29950	30000	30000	29900	495
629	20241227	110800	2878417500	30000	30000	30000	30000	114
630	20241227	110700	2874997500	30000	30050	30100	30000	374
631	20241227	110600	2863773300	30100	30200	30200	30000	110
632	20241227	110500	2860462750	30200	29950	30250	29950	710
633	20241227	110400	2839126550	29950	29950	29950	29950	46
634	20241227	110300	2837748850	29950	29950	29950	29950	12
635	20241227	110200	2837389450	29900	29900	29900	29900	31
636	20241227	110100	2836462550	29900	29900	29900	29850	105
637	20241227	110000	2833325800	29900	29900	29900	29850	204
638	20241227	105900	2827233600	29850	29900	29900	29850	407
639	20241227	105800	2815065350	29950	29900	30000	29900	106
640	20241227	105700	2811891900	29900	29750	29950	29750	1115
641	20241227	105600	2778536950	29850	29900	29900	29700	1997
642	20241227	105500	2718962600	29900	29900	29900	29900	145
643	20241227	105400	2714627100	29900	29900	29900	29900	23
644	20241227	105300	2713939400	29900	29900	29900	29900	38
645	20241227	105200	2712803200	29900	29900	30000	29900	405
646	20241227	105100	2700658850	29950	29950	29950	29850	529
647	20241227	105000	2684857350	29950	29950	29950	29900	166
648	20241227	104900	2679891300	29900	29900	29900	29900	161
649	20241227	104800	2675077400	29900	29900	29900	29900	196
650	20241227	104700	2669217000	29900	29900	29900	29900	271
651	20241227	104600	2661114100	29900	29950	29950	29900	672
652	20241227	104500	2641020150	30000	30000	30200	30000	372
653	20241227	104400	2629854950	30050	30000	30050	30000	82
654	20241227	104300	2627394350	30000	30000	30000	29950	418
655	20241227	104200	2614871850	30000	30000	30000	30000	63
656	20241227	104100	2612981850	30000	30000	30000	30000	1213
657	20241227	104000	2576591850	30100	30050	30100	30000	722
658	20241227	103900	2554930550	30050	30100	30100	30000	1416
659	20241227	103800	2512377000	30100	30150	30150	30100	1307
660	20241227	103700	2472989200	30150	30200	30200	30150	660
661	20241227	103600	2453069750	30250	30250	30250	30250	232
662	20241227	103500	2446051750	30250	30250	30250	30250	146
663	20241227	103400	2441635250	30250	30300	30350	30250	418
664	20241227	103300	2428954950	30400	30350	30400	30300	111
665	20241227	103200	2425591050	30350	30350	30400	30350	64
666	20241227	103100	2423646150	30300	30300	30300	30300	202
667	20241227	103000	2417525550	30300	30300	30300	30300	7
668	20241227	102900	2417313450	30300	30300	30300	30300	109
669	20241227	102800	2414010750	30250	30250	30250	30250	3
670	20241227	102700	2413920000	30250	30150	30250	30150	51
671	20241227	102600	2412379250	30150	30150	30200	30100	682
672	20241227	102500	2391837000	30150	30200	30200	30150	109
673	20241227	102400	2388545250	30300	30300	30300	30300	80
674	20241227	102300	2386121250	30300	30200	30300	30200	13
675	20241227	102200	2385727950	30200	30200	30250	30200	828
676	20241227	102100	2360721050	30200	30200	30200	30200	0
677	20241227	102000	2360721050	30200	30200	30200	30200	109
678	20241227	101900	2357429250	30200	30350	30350	30200	233
679	20241227	101800	2350377950	30350	30350	30350	30350	101
680	20241227	101700	2347312600	30300	30300	30350	30300	301
681	20241227	101600	2338185200	30200	30150	30200	30150	191
682	20241227	101500	2332426300	30100	30350	30350	30050	3235
683	20241227	101400	2234547800	30350	30350	30350	30350	404
684	20241227	101300	2222286400	30350	30450	30500	30350	20
685	20241227	101200	2221678050	30550	30550	30550	30550	1
686	20241227	101100	2221647500	30550	30450	30550	30350	673
687	20241227	101000	2201207700	30550	30400	30550	30400	282
688	20241227	100900	2192632500	30500	30500	30550	30500	49
689	20241227	100800	2191137050	30450	30400	30450	30400	39
690	20241227	100700	2189949900	30350	30350	30350	30350	1837
691	20241227	100600	2134196950	30450	30450	30450	30450	0
692	20241227	100500	2134196950	30450	30300	30450	30300	74
693	20241227	100400	2131954600	30300	30300	30400	30300	581
694	20241227	100300	2114332950	30450	30450	30450	30300	1023
695	20241227	100200	2083237050	30450	30550	30550	30450	201
696	20241227	100100	2077104950	30550	30650	30700	30550	2560
697	20241227	100000	1998649750	30650	30800	30800	30650	2050
698	20241227	095900	1935790400	30800	30800	30800	30800	50
699	20241227	095800	1934250400	30800	30900	30900	30800	206
700	20241227	095700	1927887600	30850	30800	30850	30800	323
701	20241227	095600	1917937000	30650	30700	30700	30650	12
702	20241227	095500	1917568650	30700	30700	30700	30700	84
703	20241227	095400	1914989850	30650	30700	30700	30650	101
704	20241227	095300	1911893750	30700	30700	30700	30700	137
705	20241227	095200	1907687850	30700	30700	30700	30700	44
706	20241227	095100	1906337050	30700	30650	30700	30650	1864
707	20241227	095000	1849205400	30650	30650	30650	30650	1
708	20241227	094900	1849174750	30650	30650	30650	30650	1945
709	20241227	094800	1789560500	30650	30700	30700	30650	1066
710	20241227	094700	1756887300	30700	30800	30800	30700	261
711	20241227	094600	1748874400	30800	30700	30800	30700	67
712	20241227	094500	1746817300	30750	30800	30800	30750	710
713	20241227	094400	1724962700	30800	30900	30900	30800	52
714	20241227	094300	1723357800	30800	30750	30900	30750	1272
715	20241227	094200	1684125300	30650	30650	30700	30650	409
716	20241227	094100	1671570800	30650	30700	30700	30650	163
717	20241227	094000	1666569200	30700	30650	30700	30650	280
718	20241227	093900	1657986700	30650	30700	30700	30650	765
719	20241227	093800	1634535950	30700	30750	30750	30650	183
720	20241227	093700	1628919750	30750	30750	30750	30750	73
721	20241227	093600	1626675000	30750	30650	30750	30650	167
722	20241227	093500	1621548900	30650	30650	30750	30650	511
723	20241227	093400	1605884500	30650	30650	30700	30650	967
724	20241227	093300	1576243900	30650	30650	30700	30650	2523
725	20241227	093200	1498905200	30650	30400	30650	30400	1267
726	20241227	093100	1460259300	30400	30400	30400	30400	73
727	20241227	093000	1458040100	30350	30400	30400	30350	292
728	20241227	092900	1449165050	30400	30350	30400	30250	4021
729	20241227	092800	1327170250	30450	30400	30500	30350	499
730	20241227	092700	1311997800	30400	30500	30550	30400	1007
731	20241227	092600	1281364550	30500	30500	30500	30500	296
732	20241227	092500	1272336550	30500	30450	30500	30400	787
733	20241227	092400	1248376150	30450	30650	30650	30450	326
734	20241227	092300	1238428800	30650	30650	30650	30600	194
735	20241227	092200	1232483650	30650	30500	30650	30500	17
736	20241227	092100	1231964850	30650	30450	30700	30450	276
737	20241227	092000	1223552800	30450	30550	30550	30450	1404
738	20241227	091900	1180704800	30550	30500	30600	30500	145
739	20241227	091800	1176275900	30550	30650	30650	30550	336
740	20241227	091700	1166000750	30650	30650	30650	30600	340
741	20241227	091600	1155579900	30700	30500	30700	30500	513
742	20241227	091500	1139901600	30500	30650	30700	30500	3003
743	20241227	091400	1048155350	30700	30850	30850	30700	1889
744	20241227	091300	990073550	30850	30950	30950	30850	515
745	20241227	091200	974145300	30950	31000	31000	30950	268
746	20241227	091100	965846550	31000	30800	31000	30800	370
747	20241227	091000	954417550	30800	30700	30800	30650	761
748	20241227	090900	931033650	30700	30700	30700	30650	179
749	20241227	090800	925540000	30700	30700	30700	30650	2067
750	20241227	090700	862107850	30700	30900	30900	30700	1603
751	20241227	090600	812715100	30900	30850	31050	30800	1018
752	20241227	090500	781309500	30850	31050	31200	30850	3534
753	20241227	090400	671703150	31050	31000	31300	31000	2020
754	20241227	090300	608696950	31000	31150	31300	30850	4785
755	20241227	090200	460263100	31150	31250	31400	31000	2299
756	20241227	090100	388685650	31500	31200	31500	31000	7479
757	20241227	090000	155037500	31150	31000	31200	30800	5004