KissMeData/307950/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211200	7219634400	134400	134400	134400	134400	569
3	20241219	211100	7219634400	134400	134400	134400	134400	0
4	20241219	211000	7219634400	134400	134400	134400	134400	0
5	20241219	210900	7219634400	134400	134400	134400	134400	0
6	20241219	210800	7219634400	134400	134400	134400	134400	0
7	20241219	210700	7219634400	134400	134400	134400	134400	0
8	20241219	210600	7219634400	134400	134400	134400	134400	0
9	20241219	210500	7219634400	134400	134400	134400	134400	0
10	20241219	210400	7219634400	134400	134400	134400	134400	0
11	20241219	210300	7219634400	134400	134400	134400	134400	0
12	20241219	210200	7219634400	134400	134400	134400	134400	0
13	20241219	210100	7219634400	134400	134400	134400	134400	0
14	20241219	210000	7219634400	134400	134400	134400	134400	0
15	20241219	205900	7219634400	134400	134400	134400	134400	0
16	20241219	205800	7219634400	134400	134400	134400	134400	0
17	20241219	205700	7219634400	134400	134400	134400	134400	0
18	20241219	205600	7219634400	134400	134400	134400	134400	0
19	20241219	205500	7219634400	134400	134400	134400	134400	0
20	20241219	205400	7219634400	134400	134400	134400	134400	0
21	20241219	205300	7219634400	134400	134400	134400	134400	0
22	20241219	205200	7219634400	134400	134400	134400	134400	0
23	20241219	205100	7219634400	134400	134400	134400	134400	0
24	20241219	205000	7219634400	134400	134400	134400	134400	0
25	20241219	204900	7219634400	134400	134400	134400	134400	0
26	20241219	204800	7219634400	134400	134400	134400	134400	0
27	20241219	204700	7219634400	134400	134400	134400	134400	0
28	20241219	204600	7219634400	134400	134400	134400	134400	0
29	20241219	204500	7219634400	134400	134400	134400	134400	0
30	20241219	204400	7219634400	134400	134400	134400	134400	0
31	20241219	204300	7219634400	134400	134400	134400	134400	0
32	20241219	204200	7219634400	134400	134400	134400	134400	569
33	20241219	204100	7219634400	134400	134400	134400	134400	0
34	20241219	204000	7219634400	134400	134400	134400	134400	0
35	20241219	203900	7219634400	134400	134400	134400	134400	0
36	20241219	203800	7219634400	134400	134400	134400	134400	0
37	20241219	203700	7219634400	134400	134400	134400	134400	0
38	20241219	203600	7219634400	134400	134400	134400	134400	0
39	20241219	203500	7219634400	134400	134400	134400	134400	0
40	20241219	203400	7219634400	134400	134400	134400	134400	0
41	20241219	203300	7219634400	134400	134400	134400	134400	0
42	20241219	203200	7219634400	134400	134400	134400	134400	0
43	20241219	203100	7219634400	134400	134400	134400	134400	0
44	20241219	203000	7219634400	134400	134400	134400	134400	0
45	20241219	202900	7219634400	134400	134400	134400	134400	0
46	20241219	202800	7219634400	134400	134400	134400	134400	0
47	20241219	202700	7219634400	134400	134400	134400	134400	0
48	20241219	202600	7219634400	134400	134400	134400	134400	0
49	20241219	202500	7219634400	134400	134400	134400	134400	0
50	20241219	202400	7219634400	134400	134400	134400	134400	0
51	20241219	202300	7219634400	134400	134400	134400	134400	0
52	20241219	202200	7219634400	134400	134400	134400	134400	0
53	20241219	202100	7219634400	134400	134400	134400	134400	0
54	20241219	202000	7219634400	134400	134400	134400	134400	0
55	20241219	201900	7219634400	134400	134400	134400	134400	0
56	20241219	201800	7219634400	134400	134400	134400	134400	0
57	20241219	201700	7219634400	134400	134400	134400	134400	0
58	20241219	201600	7219634400	134400	134400	134400	134400	0
59	20241219	201500	7219634400	134400	134400	134400	134400	0
60	20241219	201400	7219634400	134400	134400	134400	134400	0
61	20241219	201300	7219634400	134400	134400	134400	134400	0
62	20241219	201200	7219634400	134400	134400	134400	134400	569
63	20241219	201100	7219634400	134400	134400	134400	134400	0
64	20241219	201000	7219634400	134400	134400	134400	134400	0
65	20241219	200900	7219634400	134400	134400	134400	134400	0
66	20241219	200800	7219634400	134400	134400	134400	134400	0
67	20241219	200700	7219634400	134400	134400	134400	134400	0
68	20241219	200600	7219634400	134400	134400	134400	134400	0
69	20241219	200500	7219634400	134400	134400	134400	134400	0
70	20241219	200400	7219634400	134400	134400	134400	134400	0
71	20241219	200300	7219634400	134400	134400	134400	134400	0
72	20241219	200200	7219634400	134400	134400	134400	134400	0
73	20241219	200100	7219634400	134400	134400	134400	134400	0
74	20241219	200000	7219634400	134400	134400	134400	134400	0
75	20241219	195900	7219634400	134400	134400	134400	134400	0
76	20241219	195800	7219634400	134400	134400	134400	134400	0
77	20241219	195700	7219634400	134400	134400	134400	134400	0
78	20241219	195600	7219634400	134400	134400	134400	134400	0
79	20241219	195500	7219634400	134400	134400	134400	134400	0
80	20241219	195400	7219634400	134400	134400	134400	134400	0
81	20241219	195300	7219634400	134400	134400	134400	134400	0
82	20241219	195200	7219634400	134400	134400	134400	134400	0
83	20241219	195100	7219634400	134400	134400	134400	134400	0
84	20241219	195000	7219634400	134400	134400	134400	134400	0
85	20241219	194900	7219634400	134400	134400	134400	134400	0
86	20241219	194800	7219634400	134400	134400	134400	134400	0
87	20241219	194700	7219634400	134400	134400	134400	134400	0
88	20241219	194600	7219634400	134400	134400	134400	134400	0
89	20241219	194500	7219634400	134400	134400	134400	134400	0
90	20241219	194400	7219634400	134400	134400	134400	134400	0
91	20241219	194300	7219634400	134400	134400	134400	134400	0
92	20241219	194200	7219634400	134400	134400	134400	134400	569
93	20241219	194100	7219634400	134400	134400	134400	134400	0
94	20241219	194000	7219634400	134400	134400	134400	134400	0
95	20241219	193900	7219634400	134400	134400	134400	134400	0
96	20241219	193800	7219634400	134400	134400	134400	134400	0
97	20241219	193700	7219634400	134400	134400	134400	134400	0
98	20241219	193600	7219634400	134400	134400	134400	134400	0
99	20241219	193500	7219634400	134400	134400	134400	134400	0
100	20241219	193400	7219634400	134400	134400	134400	134400	0
101	20241219	193300	7219634400	134400	134400	134400	134400	0
102	20241219	193200	7219634400	134400	134400	134400	134400	0
103	20241219	193100	7219634400	134400	134400	134400	134400	0
104	20241219	193000	7219634400	134400	134400	134400	134400	0
105	20241219	192900	7219634400	134400	134400	134400	134400	0
106	20241219	192800	7219634400	134400	134400	134400	134400	0
107	20241219	192700	7219634400	134400	134400	134400	134400	0
108	20241219	192600	7219634400	134400	134400	134400	134400	0
109	20241219	192500	7219634400	134400	134400	134400	134400	0
110	20241219	192400	7219634400	134400	134400	134400	134400	0
111	20241219	192300	7219634400	134400	134400	134400	134400	0
112	20241219	192200	7219634400	134400	134400	134400	134400	0
113	20241219	192100	7219634400	134400	134400	134400	134400	0
114	20241219	192000	7219634400	134400	134400	134400	134400	0
115	20241219	191900	7219634400	134400	134400	134400	134400	0
116	20241219	191800	7219634400	134400	134400	134400	134400	0
117	20241219	191700	7219634400	134400	134400	134400	134400	0
118	20241219	191600	7219634400	134400	134400	134400	134400	0
119	20241219	191500	7219634400	134400	134400	134400	134400	0
120	20241219	191400	7219634400	134400	134400	134400	134400	0
121	20241219	191300	7219634400	134400	134400	134400	134400	0
122	20241219	191200	7219634400	134400	134400	134400	134400	569
123	20241219	191100	7219634400	134400	134400	134400	134400	0
124	20241219	191000	7219634400	134400	134400	134400	134400	0
125	20241219	190900	7219634400	134400	134400	134400	134400	0
126	20241219	190800	7219634400	134400	134400	134400	134400	0
127	20241219	190700	7219634400	134400	134400	134400	134400	0
128	20241219	190600	7219634400	134400	134400	134400	134400	0
129	20241219	190500	7219634400	134400	134400	134400	134400	0
130	20241219	190400	7219634400	134400	134400	134400	134400	0
131	20241219	190300	7219634400	134400	134400	134400	134400	0
132	20241219	190200	7219634400	134400	134400	134400	134400	0
133	20241219	190100	7219634400	134400	134400	134400	134400	0
134	20241219	190000	7219634400	134400	134400	134400	134400	0
135	20241219	185900	7219634400	134400	134400	134400	134400	0
136	20241219	185800	7219634400	134400	134400	134400	134400	0
137	20241219	185700	7219634400	134400	134400	134400	134400	0
138	20241219	185600	7219634400	134400	134400	134400	134400	0
139	20241219	185500	7219634400	134400	134400	134400	134400	0
140	20241219	185400	7219634400	134400	134400	134400	134400	0
141	20241219	185300	7219634400	134400	134400	134400	134400	0
142	20241219	185200	7219634400	134400	134400	134400	134400	0
143	20241219	185100	7219634400	134400	134400	134400	134400	0
144	20241219	185000	7219634400	134400	134400	134400	134400	0
145	20241219	184900	7219634400	134400	134400	134400	134400	0
146	20241219	184800	7219634400	134400	134400	134400	134400	0
147	20241219	184700	7219634400	134400	134400	134400	134400	0
148	20241219	184600	7219634400	134400	134400	134400	134400	0
149	20241219	184500	7219634400	134400	134400	134400	134400	0
150	20241219	184400	7219634400	134400	134400	134400	134400	0
151	20241219	184300	7219634400	134400	134400	134400	134400	0
152	20241219	184200	7219634400	134400	134400	134400	134400	569
153	20241219	184100	7219634400	134400	134400	134400	134400	0
154	20241219	184000	7219634400	134400	134400	134400	134400	0
155	20241219	183900	7219634400	134400	134400	134400	134400	0
156	20241219	183800	7219634400	134400	134400	134400	134400	0
157	20241219	183700	7219634400	134400	134400	134400	134400	0
158	20241219	183600	7219634400	134400	134400	134400	134400	0
159	20241219	183500	7219634400	134400	134400	134400	134400	0
160	20241219	183400	7219634400	134400	134400	134400	134400	0
161	20241219	183300	7219634400	134400	134400	134400	134400	0
162	20241219	183200	7219634400	134400	134400	134400	134400	0
163	20241219	183100	7219634400	134400	134400	134400	134400	0
164	20241219	183000	7219634400	134400	134400	134400	134400	0
165	20241219	182900	7219634400	134400	134400	134400	134400	0
166	20241219	182800	7219634400	134400	134400	134400	134400	0
167	20241219	182700	7219634400	134400	134400	134400	134400	0
168	20241219	182600	7219634400	134400	134400	134400	134400	0
169	20241219	182500	7219634400	134400	134400	134400	134400	0
170	20241219	182400	7219634400	134400	134400	134400	134400	0
171	20241219	182300	7219634400	134400	134400	134400	134400	0
172	20241219	182200	7219634400	134400	134400	134400	134400	0
173	20241219	182100	7219634400	134400	134400	134400	134400	0
174	20241219	182000	7219634400	134400	134400	134400	134400	0
175	20241219	181900	7219634400	134400	134400	134400	134400	0
176	20241219	181800	7219634400	134400	134400	134400	134400	0
177	20241219	181700	7219634400	134400	134400	134400	134400	0
178	20241219	181600	7219634400	134400	134400	134400	134400	0
179	20241219	181500	7219634400	134400	134400	134400	134400	0
180	20241219	181400	7219634400	134400	134400	134400	134400	0
181	20241219	181300	7219634400	134400	134400	134400	134400	0
182	20241219	181200	7219634400	134400	134400	134400	134400	569
183	20241219	181100	7219634400	134400	134400	134400	134400	0
184	20241219	181000	7219634400	134400	134400	134400	134400	0
185	20241219	180900	7219634400	134400	134400	134400	134400	0
186	20241219	180800	7219634400	134400	134400	134400	134400	0
187	20241219	180700	7219634400	134400	134400	134400	134400	0
188	20241219	180600	7219634400	134400	134400	134400	134400	0
189	20241219	180500	7219634400	134400	134400	134400	134400	0
190	20241219	180400	7219634400	134400	134400	134400	134400	0
191	20241219	180300	7219634400	134400	134400	134400	134400	0
192	20241219	180200	7219634400	134400	134400	134400	134400	0
193	20241219	180100	7219634400	134400	134400	134400	134400	0
194	20241219	180000	7219634400	134400	134400	134400	134400	0
195	20241219	175900	7219634400	134400	134400	134400	134400	0
196	20241219	175800	7219634400	134400	134400	134400	134400	0
197	20241219	175700	7219634400	134400	134400	134400	134400	0
198	20241219	175600	7219634400	134400	134400	134400	134400	0
199	20241219	175500	7219634400	134400	134400	134400	134400	0
200	20241219	175400	7219634400	134400	134400	134400	134400	0
201	20241219	175300	7219634400	134400	134400	134400	134400	0
202	20241219	175200	7219634400	134400	134400	134400	134400	0
203	20241219	175100	7219634400	134400	134400	134400	134400	0
204	20241219	175000	7219634400	134400	134400	134400	134400	0
205	20241219	174900	7219634400	134400	134400	134400	134400	0
206	20241219	174800	7219634400	134400	134400	134400	134400	0
207	20241219	174700	7219634400	134400	134400	134400	134400	0
208	20241219	174600	7219634400	134400	134400	134400	134400	0
209	20241219	174500	7219634400	134400	134400	134400	134400	0
210	20241219	174400	7219634400	134400	134400	134400	134400	0
211	20241219	174300	7219634400	134400	134400	134400	134400	0
212	20241219	174200	7219634400	134400	134400	134400	134400	569
213	20241219	174100	7219634400	134400	134400	134400	134400	0
214	20241219	174000	7219634400	134400	134400	134400	134400	0
215	20241219	173900	7219634400	134400	134400	134400	134400	0
216	20241219	173800	7219634400	134400	134400	134400	134400	0
217	20241219	173700	7219634400	134400	134400	134400	134400	0
218	20241219	173600	7219634400	134400	134400	134400	134400	0
219	20241219	173500	7219634400	134400	134400	134400	134400	0
220	20241219	173400	7219634400	134400	134400	134400	134400	0
221	20241219	173300	7219634400	134400	134400	134400	134400	0
222	20241219	173200	7219634400	134400	134400	134400	134400	0
223	20241219	173100	7219634400	134400	134400	134400	134400	0
224	20241219	173000	7219634400	134400	134400	134400	134400	0
225	20241219	172900	7219634400	134400	134400	134400	134400	0
226	20241219	172800	7219634400	134400	134400	134400	134400	0
227	20241219	172700	7219634400	134400	134400	134400	134400	0
228	20241219	172600	7219634400	134400	134400	134400	134400	0
229	20241219	172500	7219634400	134400	134400	134400	134400	0
230	20241219	172400	7219634400	134400	134400	134400	134400	0
231	20241219	172300	7219634400	134400	134400	134400	134400	0
232	20241219	172200	7219634400	134400	134400	134400	134400	0
233	20241219	172100	7219634400	134400	134400	134400	134400	0
234	20241219	172000	7219634400	134400	134400	134400	134400	0
235	20241219	171900	7219634400	134400	134400	134400	134400	0
236	20241219	171800	7219634400	134400	134400	134400	134400	0
237	20241219	171700	7219634400	134400	134400	134400	134400	0
238	20241219	171600	7219634400	134400	134400	134400	134400	0
239	20241219	171500	7219634400	134400	134400	134400	134400	0
240	20241219	171400	7219634400	134400	134400	134400	134400	0
241	20241219	171300	7219634400	134400	134400	134400	134400	0
242	20241219	171200	7219634400	134400	134400	134400	134400	569
243	20241219	171100	7219634400	134400	134400	134400	134400	0
244	20241219	171000	7219634400	134400	134400	134400	134400	0
245	20241219	170900	7219634400	134400	134400	134400	134400	0
246	20241219	170800	7219634400	134400	134400	134400	134400	0
247	20241219	170700	7219634400	134400	134400	134400	134400	0
248	20241219	170600	7219634400	134400	134400	134400	134400	0
249	20241219	170500	7219634400	134400	134400	134400	134400	0
250	20241219	170400	7219634400	134400	134400	134400	134400	0
251	20241219	170300	7219634400	134400	134400	134400	134400	0
252	20241219	170200	7219634400	134400	134400	134400	134400	0
253	20241219	170100	7219634400	134400	134400	134400	134400	0
254	20241219	170000	7219634400	134400	134400	134400	134400	0
255	20241219	165900	7219634400	134400	134400	134400	134400	0
256	20241219	165800	7219634400	134400	134400	134400	134400	0
257	20241219	165700	7219634400	134400	134400	134400	134400	0
258	20241219	165600	7219634400	134400	134400	134400	134400	0
259	20241219	165500	7219634400	134400	134400	134400	134400	0
260	20241219	165400	7219634400	134400	134400	134400	134400	0
261	20241219	165300	7219634400	134400	134400	134400	134400	0
262	20241219	165200	7219634400	134400	134400	134400	134400	0
263	20241219	165100	7219634400	134400	134400	134400	134400	0
264	20241219	165000	7219634400	134400	134400	134400	134400	0
265	20241219	164900	7219634400	134400	134400	134400	134400	0
266	20241219	164800	7219634400	134400	134400	134400	134400	0
267	20241219	164700	7219634400	134400	134400	134400	134400	0
268	20241219	164600	7219634400	134400	134400	134400	134400	0
269	20241219	164500	7219634400	134400	134400	134400	134400	0
270	20241219	164400	7219634400	134400	134400	134400	134400	0
271	20241219	164300	7219634400	134400	134400	134400	134400	0
272	20241219	164200	7219634400	134400	134400	134400	134400	569
273	20241219	164100	7219634400	134400	134400	134400	134400	0
274	20241219	164000	7219634400	134400	134400	134400	134400	0
275	20241219	163900	7219634400	134400	134400	134400	134400	0
276	20241219	163800	7219634400	134400	134400	134400	134400	0
277	20241219	163700	7219634400	134400	134400	134400	134400	0
278	20241219	163600	7219634400	134400	134400	134400	134400	0
279	20241219	163500	7219634400	134400	134400	134400	134400	0
280	20241219	163400	7219634400	134400	134400	134400	134400	0
281	20241219	163300	7219634400	134400	134400	134400	134400	0
282	20241219	163200	7219634400	134400	134400	134400	134400	0
283	20241219	163100	7219634400	134400	134400	134400	134400	0
284	20241219	163000	7219634400	134400	134400	134400	134400	0
285	20241219	162900	7219634400	134400	134400	134400	134400	0
286	20241219	162800	7219634400	134400	134400	134400	134400	0
287	20241219	162700	7219634400	134400	134400	134400	134400	0
288	20241219	162600	7219634400	134400	134400	134400	134400	0
289	20241219	162500	7219634400	134400	134400	134400	134400	0
290	20241219	162400	7219634400	134400	134400	134400	134400	0
291	20241219	162300	7219634400	134400	134400	134400	134400	0
292	20241219	162200	7219634400	134400	134400	134400	134400	0
293	20241219	162100	7219634400	134400	134400	134400	134400	0
294	20241219	162000	7219634400	134400	134400	134400	134400	0
295	20241219	161900	7219634400	134400	134400	134400	134400	0
296	20241219	161800	7219634400	134400	134400	134400	134400	0
297	20241219	161700	7219634400	134400	134400	134400	134400	0
298	20241219	161600	7219634400	134400	134400	134400	134400	0
299	20241219	161500	7219634400	134400	134400	134400	134400	0
300	20241219	161400	7219634400	134400	134400	134400	134400	0
301	20241219	161300	7219634400	134400	134400	134400	134400	0
302	20241219	161200	7219634400	134400	134400	134400	134400	569
303	20241219	161100	7219634400	134400	134400	134400	134400	0
304	20241219	161000	7219634400	134400	134400	134400	134400	0
305	20241219	160900	7219634400	134400	134400	134400	134400	0
306	20241219	160800	7219634400	134400	134400	134400	134400	0
307	20241219	160700	7219634400	134400	134400	134400	134400	0
308	20241219	160600	7219634400	134400	134400	134400	134400	0
309	20241219	160500	7219634400	134400	134400	134400	134400	0
310	20241219	160400	7219634400	134400	134400	134400	134400	0
311	20241219	160300	7219634400	134400	134400	134400	134400	0
312	20241219	160200	7219634400	134400	134400	134400	134400	0
313	20241219	160100	7219634400	134400	134400	134400	134400	0
314	20241219	160000	7219634400	134400	134400	134400	134400	0
315	20241219	155900	7219634400	134400	134400	134400	134400	0
316	20241219	155800	7219634400	134400	134400	134400	134400	0
317	20241219	155700	7219634400	134400	134400	134400	134400	0
318	20241219	155600	7219634400	134400	134400	134400	134400	0
319	20241219	155500	7219634400	134400	134400	134400	134400	0
320	20241219	155400	7219634400	134400	134400	134400	134400	0
321	20241219	155300	7219634400	134400	134400	134400	134400	0
322	20241219	155200	7219634400	134400	134400	134400	134400	0
323	20241219	155100	7219634400	134400	134400	134400	134400	0
324	20241219	155000	7219634400	134400	134400	134400	134400	0
325	20241219	154900	7219634400	134400	134400	134400	134400	0
326	20241219	154800	7219634400	134400	134400	134400	134400	0
327	20241219	154700	7219634400	134400	134400	134400	134400	0
328	20241219	154600	7219634400	134400	134400	134400	134400	0
329	20241219	154500	7219634400	134400	134400	134400	134400	0
330	20241219	154400	7219634400	134400	134400	134400	134400	0
331	20241219	154300	7219634400	134400	134400	134400	134400	0
332	20241219	154200	7219634400	134400	134400	134400	134400	569
333	20241219	154100	7219634400	134400	134400	134400	134400	0
334	20241219	154000	7219634400	134400	134400	134400	134400	0
335	20241219	153900	7219634400	134400	134400	134400	134400	0
336	20241219	153800	7219634400	134400	134400	134400	134400	0
337	20241219	153700	7219634400	134400	134400	134400	134400	0
338	20241219	153600	7219634400	134400	134400	134400	134400	0
339	20241219	153500	7219634400	134400	134400	134400	134400	0
340	20241219	153400	7219634400	134400	134400	134400	134400	0
341	20241219	153300	7219634400	134400	134400	134400	134400	0
342	20241219	153200	7219634400	134400	134400	134400	134400	0
343	20241219	153100	7219634400	134400	134400	134400	134400	0
344	20241219	153000	7219634400	134400	134400	134400	134400	569
345	20241219	152900	7143160800	134300	134300	134300	134300	0
346	20241219	152800	7143160800	134300	134300	134300	134300	0
347	20241219	152700	7143160800	134300	134300	134300	134300	0
348	20241219	152600	7143160800	134300	134300	134300	134300	0
349	20241219	152500	7143160800	134300	134300	134300	134300	0
350	20241219	152400	7143160800	134300	134300	134300	134300	0
351	20241219	152300	7143160800	134300	134300	134300	134300	0
352	20241219	152200	7143160800	134300	134300	134300	134300	0
353	20241219	152100	7143160800	134300	134300	134300	134300	0
354	20241219	152000	7143160800	134300	134300	134300	134300	0
355	20241219	151900	7143160800	134300	134600	134800	134000	802
356	20241219	151800	7035507200	134600	134900	134900	134400	46
357	20241219	151700	7029307200	134900	134800	135000	134700	222
358	20241219	151600	6999378800	134800	134400	134800	134300	306
359	20241219	151500	6958224500	134400	134400	134700	134400	121
360	20241219	151400	6941951800	134400	134500	134600	134300	79
361	20241219	151300	6931329300	134500	134400	134700	134400	101
362	20241219	151200	6917745000	134400	134600	134700	134400	208
363	20241219	151100	6889780300	134700	134800	134900	134600	64
364	20241219	151000	6881158800	135000	134700	135000	134700	59
365	20241219	150900	6873200200	134700	134500	135000	134500	48
366	20241219	150800	6866739500	135000	134500	135000	134400	70
367	20241219	150700	6857317300	134600	135000	135000	134600	68
368	20241219	150600	6848151000	135000	135100	135200	134400	147
369	20241219	150500	6828344100	135100	135000	135200	135000	31
370	20241219	150400	6824157700	135200	135200	135200	135100	22
371	20241219	150300	6821183500	135200	135200	135200	135000	49
372	20241219	150200	6814561000	135100	135200	135200	135000	40
373	20241219	150100	6809155300	135200	135200	135200	135100	51
374	20241219	150000	6802263800	135300	135100	135400	134900	89
375	20241219	145900	6790243400	135100	135200	135200	135000	220
376	20241219	145800	6760538800	135200	135500	135500	135200	76
377	20241219	145700	6750246200	135400	135400	135500	135400	35
378	20241219	145600	6745506000	135400	135300	135500	135000	197
379	20241219	145500	6718878200	135400	135500	135500	135300	28
380	20241219	145400	6715086500	135400	135300	135400	135200	64
381	20241219	145300	6706425700	135200	135300	135400	135200	79
382	20241219	145200	6695735300	135500	135600	135600	135400	61
383	20241219	145100	6687468200	135600	135700	135800	135600	65
384	20241219	145000	6678648500	135700	135800	135800	135600	40
385	20241219	144900	6673220400	135800	135900	135900	135200	268
386	20241219	144800	6636899200	135900	135900	135900	135600	45
387	20241219	144700	6630789500	135900	135900	135900	135900	77
388	20241219	144600	6620325200	135900	135900	135900	135800	34
389	20241219	144500	6615705900	135600	136200	136200	135600	214
390	20241219	144400	6586636300	136200	136200	136300	136100	102
391	20241219	144300	6572743500	136200	136200	136200	136100	133
392	20241219	144200	6554631700	136200	136200	136300	136100	69
393	20241219	144100	6545236900	136300	136200	136400	136200	160
394	20241219	144000	6523435600	136200	136300	136300	136200	94
395	20241219	143900	6510629400	136200	136400	136400	136200	144
396	20241219	143800	6490990800	136200	136200	136400	136200	116
397	20241219	143700	6475185400	136200	136300	136300	136200	119
398	20241219	143600	6458966000	136300	136200	136300	136200	112
399	20241219	143500	6443705700	136200	136200	136200	136100	123
400	20241219	143400	6426953600	136200	136000	136200	136000	96
401	20241219	143300	6413892900	136000	136000	136200	136000	101
402	20241219	143200	6400147800	136000	136100	136100	136000	181
403	20241219	143100	6375524300	136100	136100	136100	136000	130
404	20241219	143000	6357832900	136000	136000	136100	136000	96
405	20241219	142900	6344774800	136100	136200	136300	136100	138
406	20241219	142800	6325982000	136200	136100	136200	136100	106
407	20241219	142700	6311550700	136200	136100	136200	136100	108
408	20241219	142600	6296848400	136100	136000	136100	136000	127
409	20241219	142500	6279567300	135900	136100	136100	135900	121
410	20241219	142400	6263105000	136100	136100	136100	136000	117
411	20241219	142300	6247181400	136100	136000	136100	136000	111
412	20241219	142200	6232080300	136000	136000	136000	135900	108
413	20241219	142100	6217392900	136000	136000	136000	135800	108
414	20241219	142000	6202713400	136000	136000	136000	135800	147
415	20241219	141900	6182729000	135900	135900	135900	135800	102
416	20241219	141800	6168868200	135900	135700	135900	135700	79
417	20241219	141700	6158141100	135700	135600	135700	135600	150
418	20241219	141600	6137801000	135600	135700	135700	135500	108
419	20241219	141500	6123155400	135600	135600	135700	135600	81
420	20241219	141400	6112170800	135700	135800	135800	135600	173
421	20241219	141300	6088695400	135700	135800	135800	135700	69
422	20241219	141200	6079331000	135800	135600	135800	135600	63
423	20241219	141100	6070784200	135600	135800	135800	135600	90
424	20241219	141000	6058569300	135800	135500	135800	135500	61
425	20241219	140900	6050294000	135600	135600	135600	135600	53
426	20241219	140800	6043107200	135600	135600	135600	135500	48
427	20241219	140700	6036601400	135600	135600	135600	135600	90
428	20241219	140600	6024397400	135600	135400	135600	135400	114
429	20241219	140500	6008950400	135500	135500	135500	135500	149
430	20241219	140400	5988760900	135500	135300	135500	135300	60
431	20241219	140300	5980634900	135400	135400	135500	135400	44
432	20241219	140200	5974673800	135500	135500	135500	135500	50
433	20241219	140100	5967898800	135500	135600	135600	135400	74
434	20241219	140000	5957871400	135600	135300	135600	135200	61
435	20241219	135900	5949610200	135300	135300	135300	135300	77
436	20241219	135800	5939192100	135200	135300	135300	135200	25
437	20241219	135700	5935809900	135200	134800	135300	134800	57
438	20241219	135600	5928103500	134800	134700	134900	134700	36
439	20241219	135500	5923251100	134800	134900	134900	134400	831
440	20241219	135400	5811388100	134900	134900	135300	134900	778
441	20241219	135300	5706422300	134900	135600	135700	134900	896
442	20241219	135200	5585366300	135700	135700	135700	135700	50
443	20241219	135100	5578581300	135700	135600	135700	135600	41
444	20241219	135000	5573018000	135700	135700	135700	135600	64
445	20241219	134900	5564336100	135700	135700	135700	135700	46
446	20241219	134800	5558093900	135600	135600	135700	135600	54
447	20241219	134700	5550769600	135700	135700	135700	135600	72
448	20241219	134600	5541001400	135700	135800	135800	135700	73
449	20241219	134500	5531092700	135800	135800	135800	135800	43
450	20241219	134400	5525253300	135800	135700	135800	135600	49
451	20241219	134300	5518602600	135700	135500	135700	135500	34
452	20241219	134200	5513990200	135500	135500	135500	135400	51
453	20241219	134100	5507080500	135500	135700	135700	135500	88
454	20241219	134000	5495144900	135600	135600	135700	135500	87
455	20241219	133900	5483346400	135700	135800	135800	135600	50
456	20241219	133800	5476561200	135800	135700	135800	135700	56
457	20241219	133700	5468961700	135700	135600	135700	135600	41
458	20241219	133600	5463399600	135500	135600	135600	135500	46
459	20241219	133500	5457162300	135600	135600	135600	135600	51
460	20241219	133400	5450246700	135600	135500	135600	135500	34
461	20241219	133300	5445639200	135400	135700	135700	135200	96
462	20241219	133200	5432643300	135700	135700	135700	135700	35
463	20241219	133100	5427893800	135700	135700	135700	135700	43
464	20241219	133000	5422058700	135700	135600	135700	135600	58
465	20241219	132900	5414189600	135600	135500	135600	135500	7
466	20241219	132800	5413240500	135500	135700	135700	135500	66
467	20241219	132700	5404286400	135700	135700	135700	135700	33
468	20241219	132600	5399808300	135700	135700	135700	135700	98
469	20241219	132500	5386509700	135700	135700	135700	135700	61
470	20241219	132400	5378232000	135700	135800	135800	135700	44
471	20241219	132300	5372260800	135800	135800	135800	135800	67
472	20241219	132200	5363162200	135700	135800	135800	135700	13
473	20241219	132100	5361397000	135800	135800	135800	135700	75
474	20241219	132000	5351212400	135800	135800	135800	135700	50
475	20241219	131900	5344424100	135700	135700	135800	135700	27
476	20241219	131800	5340759000	135700	135700	135700	135700	42
477	20241219	131700	5335059600	135700	135600	135700	135600	46
478	20241219	131600	5328817600	135700	135700	135700	135700	56
479	20241219	131500	5321218400	135600	135600	135700	135600	49
480	20241219	131400	5314572800	135600	135700	135700	135600	52
481	20241219	131300	5307520600	135600	135700	135700	135600	66
482	20241219	131200	5298565000	135600	135700	135700	135500	20
483	20241219	131100	5295852600	135700	135700	135700	135600	83
484	20241219	131000	5284589900	135600	135600	135700	135600	21
485	20241219	130900	5281741000	135600	135600	135700	135600	65
486	20241219	130800	5272921400	135600	135700	135700	135600	48
487	20241219	130700	5266408600	135700	135600	135700	135600	87
488	20241219	130600	5254608100	135600	135600	135600	135600	42
489	20241219	130500	5248912900	135300	135700	135700	135300	35
490	20241219	130400	5244166300	135600	135700	135700	135600	79
491	20241219	130300	5233447100	135700	135600	135700	135500	54
492	20241219	130200	5226122400	135700	135700	135700	135600	34
493	20241219	130100	5221509800	135700	135600	135700	135600	57
494	20241219	130000	5213780500	135600	135500	135600	135500	26
495	20241219	125900	5210257200	135500	135600	135700	135500	69
496	20241219	125800	5200896500	135700	135500	135700	135500	70
497	20241219	125700	5191400500	135700	135700	135700	135600	26
498	20241219	125600	5187873200	135700	135400	135700	135400	56
499	20241219	125500	5180279900	135400	135800	135800	135400	32
500	20241219	125400	5175941900	135600	135800	135800	135600	79
501	20241219	125300	5165220900	135900	135600	135900	135600	29
502	20241219	125200	5161288200	135200	135300	135900	135200	43
503	20241219	125100	5155457600	135200	135200	135200	135200	47
504	20241219	125000	5149103200	135200	135100	135200	135000	44
505	20241219	124900	5143158100	135100	135000	135100	134900	65
506	20241219	124800	5134382400	135000	135000	135200	135000	331
507	20241219	124700	5089680500	135000	134900	135000	134900	65
508	20241219	124600	5080906200	135000	135000	135000	134900	59
509	20241219	124500	5072941300	134900	135000	135000	134900	248
510	20241219	124400	5039485000	135000	135000	135000	135000	68
511	20241219	124300	5030305000	135000	135000	135000	134900	34
512	20241219	124200	5025715500	135000	135000	135000	134900	76
513	20241219	124100	5015457500	135000	135000	135000	134900	86
514	20241219	124000	5003848200	135000	135000	135000	134900	4
515	20241219	123900	5003308300	135000	135000	135000	135000	64
516	20241219	123800	4994668300	135000	135000	135000	134900	92
517	20241219	123700	4982248400	135000	134900	135000	134900	239
518	20241219	123600	4949984500	135000	135000	135000	134900	59
519	20241219	123500	4942020000	135000	135000	135000	135000	29
520	20241219	123400	4938105000	135000	134900	135000	134900	87
521	20241219	123300	4926362000	134900	135300	135300	134900	88
522	20241219	123200	4914475500	135300	135300	135300	135200	55
523	20241219	123100	4907035000	135300	135700	135700	135100	92
524	20241219	123000	4894583100	135700	135700	135700	135700	1
525	20241219	122900	4894447400	135000	135200	135200	135000	500
526	20241219	122800	4826898200	135200	135200	135200	135100	45
527	20241219	122700	4820815200	135200	135400	135400	135200	391
528	20241219	122600	4767919700	135400	135400	135400	135300	158
529	20241219	122500	4746534800	135400	135400	135400	135300	187
530	20241219	122400	4721215100	135400	135400	135400	135400	35
531	20241219	122300	4716476100	135400	135400	135400	135300	19
532	20241219	122200	4713903700	135400	135400	135700	135300	155
533	20241219	122100	4692908400	135400	135400	135400	135400	322
534	20241219	122000	4649309600	135400	135900	135900	135400	507
535	20241219	121900	4580545900	136000	136000	136000	136000	40
536	20241219	121800	4575105900	136000	136100	136100	135800	117
537	20241219	121700	4559197100	136000	136400	136400	136000	170
538	20241219	121600	4536065600	136300	136100	136400	136100	27
539	20241219	121500	4532387400	136200	136200	136200	136200	65
540	20241219	121400	4523534400	136200	136400	136400	136200	87
541	20241219	121300	4511675600	136300	136400	136400	136300	20
542	20241219	121200	4508948400	136400	136300	136400	136300	87
543	20241219	121100	4497084300	136400	136400	136400	136400	69
544	20241219	121000	4487672700	136400	136500	136500	136400	50
545	20241219	120900	4480848200	136600	136500	136600	136500	38
546	20241219	120800	4475660800	136500	136500	136600	136500	56
547	20241219	120700	4468012900	136500	136500	136600	136500	38
548	20241219	120600	4462824600	136500	136400	136500	136400	19
549	20241219	120500	4460232600	136400	136500	136500	136300	73
550	20241219	120400	4450269400	136500	136500	136500	136500	44
551	20241219	120300	4444263400	136500	136500	136500	136500	30
552	20241219	120200	4440168400	136500	136500	136500	136400	94
553	20241219	120100	4427337700	136500	136500	136500	136300	51
554	20241219	120000	4420377500	136500	136500	136500	136500	49
555	20241219	115900	4413689000	136500	136500	136500	136400	90
556	20241219	115800	4401406900	136500	136500	136500	136500	74
557	20241219	115700	4391305900	136500	136400	136500	136400	61
558	20241219	115600	4382983700	136400	136500	136500	136400	37
559	20241219	115500	4377936500	136500	136400	136500	136400	71
560	20241219	115400	4368246400	136500	136500	136500	136400	37
561	20241219	115300	4363197200	136500	136400	136500	136400	77
562	20241219	115200	4352687000	136400	136400	136500	136400	32
563	20241219	115100	4348320500	136400	136400	136400	136300	52
564	20241219	115000	4341228200	136300	136300	136400	136300	95
565	20241219	114900	4328273300	136300	136400	136400	136300	36
566	20241219	114800	4323363700	136500	136500	136500	136400	72
567	20241219	114700	4313538400	136500	136500	136500	136300	72
568	20241219	114600	4303710800	136400	136500	136500	136400	49
569	20241219	114500	4297025100	136400	136400	136500	136300	59
570	20241219	114400	4288974900	136400	136400	136400	136400	89
571	20241219	114300	4276835300	136400	136400	136400	136300	78
572	20241219	114200	4266196800	136400	136400	136400	136300	40
573	20241219	114100	4260740900	136400	136400	136400	136300	69
574	20241219	114000	4251331300	136400	136300	136400	136300	121
575	20241219	113900	4234837500	136300	136300	136300	136300	23
576	20241219	113800	4231702600	136300	136200	136300	136200	86
577	20241219	113700	4219982800	136200	136100	136200	136100	34
578	20241219	113600	4215352300	136200	136100	136200	136100	39
579	20241219	113500	4210041700	136000	136100	136200	136000	105
580	20241219	113400	4195746800	136200	136100	136200	136100	29
581	20241219	113300	4191798800	136100	136100	136100	136000	258
582	20241219	113200	4156685200	136100	136100	136100	136000	65
583	20241219	113100	4147838800	136000	136100	136100	136000	67
584	20241219	113000	4138725700	136100	136000	136100	136000	66
585	20241219	112900	4129747800	135900	136000	136000	135900	25
586	20241219	112800	4126349400	136000	136000	136000	136000	81
587	20241219	112700	4115333400	136000	135900	136000	135900	23
588	20241219	112600	4112205500	135900	136000	136000	135900	67
589	20241219	112500	4103094200	136000	136000	136000	136000	64
590	20241219	112400	4094390200	136000	136000	136000	136000	36
591	20241219	112300	4089494200	136000	136100	136100	136000	61
592	20241219	112200	4081192800	136100	136000	136100	136000	48
593	20241219	112100	4074663200	136000	136000	136000	135900	52
594	20241219	112000	4067591300	136000	136000	136000	136000	22
595	20241219	111900	4064599300	136000	136000	136000	135900	58
596	20241219	111800	4056711800	135900	135900	136000	135900	67
597	20241219	111700	4047600300	135900	136000	136000	135900	28
598	20241219	111600	4043792900	135900	135900	136000	135900	60
599	20241219	111500	4035635000	135900	135900	135900	135800	53
600	20241219	111400	4028432800	135900	136000	136000	135800	73
601	20241219	111300	4018512000	136000	135900	136000	135900	60
602	20241219	111200	4010354000	135900	135900	135900	135800	41
603	20241219	111100	4004782600	135800	136000	136000	135800	64
604	20241219	111000	3996079200	136000	136000	136000	136000	3
605	20241219	110900	3995671200	135700	135800	136000	135700	66
606	20241219	110800	3986703400	135800	135800	135800	135800	81
607	20241219	110700	3975703600	135800	135700	135800	135700	32
608	20241219	110600	3971359900	135700	135700	135800	135700	98
609	20241219	110500	3958052300	135800	135900	135900	135700	51
610	20241219	110400	3951122600	135800	135900	135900	135800	48
611	20241219	110300	3944603100	135900	136000	136000	135800	216
612	20241219	110200	3915245900	136000	135900	136000	135900	94
613	20241219	110100	3902468600	135900	135900	136000	135900	85
614	20241219	110000	3890910000	136000	136000	136000	135900	21
615	20241219	105900	3888054600	135900	136000	136000	135900	104
616	20241219	105800	3873913700	136000	135900	136000	135900	45
617	20241219	105700	3867795600	135900	135800	135900	135800	33
618	20241219	105600	3863312200	135900	136000	136000	135900	68
619	20241219	105500	3854065700	135700	135800	136000	135700	80
620	20241219	105400	3843193400	135900	136000	136000	135900	79
621	20241219	105300	3832449500	136000	135900	136000	135900	14
622	20241219	105200	3830546000	136000	135800	136000	135800	76
623	20241219	105100	3820215700	135800	135700	135800	135700	56
624	20241219	105000	3812611000	135700	135800	135800	135700	49
625	20241219	104900	3805959800	135700	135800	135800	135700	64
626	20241219	104800	3797269000	135800	135800	135800	135700	39
627	20241219	104700	3791973100	135800	135700	135800	135700	54
628	20241219	104600	3784640400	135700	135700	136000	135700	76
629	20241219	104500	3774316600	135700	135700	135800	135700	37
630	20241219	104400	3769293200	135700	135800	135800	135300	182
631	20241219	104300	3744608600	135800	135800	135900	135800	40
632	20241219	104200	3739175600	135800	135900	135900	135800	75
633	20241219	104100	3728984300	135900	135800	135900	135500	61
634	20241219	104000	3720702300	135800	135800	135900	135700	45
635	20241219	103900	3714590400	135800	135900	136000	135800	68
636	20241219	103800	3705349300	135900	136000	136000	135900	58
637	20241219	103700	3697466700	135900	135900	136000	135800	75
638	20241219	103600	3687270800	135900	135900	136000	135900	88
639	20241219	103500	3675311100	135900	135600	135900	135600	238
640	20241219	103400	3643000400	135700	135700	135800	135600	57
641	20241219	103300	3635263800	135800	135500	135800	135400	203
642	20241219	103200	3607740100	135400	135400	135400	135200	39
643	20241219	103100	3602460400	135300	135300	135400	135300	65
644	20241219	103000	3593662700	135300	135200	135400	135200	121
645	20241219	102900	3577293500	135200	135300	135300	135100	317
646	20241219	102800	3534443300	135300	135200	135400	135200	32
647	20241219	102700	3530113200	135300	135300	135300	135200	63
648	20241219	102600	3521589800	135300	135500	135500	135300	37
649	20241219	102500	3516578200	135500	135600	135600	135500	108
650	20241219	102400	3501939100	135700	135600	135700	135600	59
651	20241219	102300	3493933700	135700	135700	135800	135600	31
652	20241219	102200	3489726100	135700	135700	135800	135600	86
653	20241219	102100	3478055800	135700	135700	135900	135700	83
654	20241219	102000	3466782800	135800	135800	135900	135700	63
655	20241219	101900	3458227900	135800	135900	135900	135800	54
656	20241219	101800	3450892700	135700	135900	135900	135700	80
657	20241219	101700	3440027500	135900	135900	135900	135900	65
658	20241219	101600	3431194000	135900	135900	135900	135900	46
659	20241219	101500	3424942600	135800	135800	135900	135700	55
660	20241219	101400	3417473300	135800	135800	135900	135800	44
661	20241219	101300	3411496600	135700	135800	135800	135700	46
662	20241219	101200	3405252100	135700	135700	135800	135700	132
663	20241219	101100	3387328000	135800	135800	135800	135700	54
664	20241219	101000	3379999600	135700	135800	135800	135600	117
665	20241219	100900	3364122700	135700	135600	135800	135500	110
666	20241219	100800	3349211300	135600	135800	135800	135500	201
667	20241219	100700	3321967000	135500	135700	135800	135500	201
668	20241219	100600	3294710300	135700	135600	135700	135600	52
669	20241219	100500	3287656800	135500	135500	135600	135400	46
670	20241219	100400	3281424600	135400	135500	135500	135200	62
671	20241219	100300	3273033600	135500	135500	135500	135500	50
672	20241219	100200	3266258600	135500	135400	135500	135300	115
673	20241219	100100	3250683600	135400	135500	135500	135300	34
674	20241219	100000	3246079900	135500	135500	135600	135300	59
675	20241219	095900	3238086400	135500	135700	135700	135300	88
676	20241219	095800	3226160100	135700	135500	135700	135500	66
677	20241219	095700	3217208000	135600	135500	135600	135300	62
678	20241219	095600	3208808700	135500	135500	135500	135300	29
679	20241219	095500	3204879600	135500	135200	135500	135200	59
680	20241219	095400	3196894100	135500	135400	135500	135100	38
681	20241219	095300	3191754600	135400	135300	135400	135100	75
682	20241219	095200	3181608500	135400	135200	135400	135200	83
683	20241219	095100	3170379400	135300	135200	135300	135200	53
684	20241219	095000	3163209000	135300	135200	135300	135200	34
685	20241219	094900	3158611800	135000	134900	135000	134800	168
686	20241219	094800	3135943200	135000	135200	135300	134900	304
687	20241219	094700	3094873900	135400	135400	135400	135200	108
688	20241219	094600	3080265600	135200	135500	135500	135200	149
689	20241219	094500	3060102000	135500	135600	135600	135500	588
690	20241219	094400	2980423400	135600	135600	135600	135500	45
691	20241219	094300	2974324100	135600	135600	135700	135600	185
692	20241219	094200	2949237900	135500	135600	135600	135500	46
693	20241219	094100	2943001900	135600	135700	135800	135600	120
694	20241219	094000	2926725100	135800	135700	135900	135600	327
695	20241219	093900	2882343200	135700	135600	135800	135500	217
696	20241219	093800	2852896000	135600	135600	135600	135500	102
697	20241219	093700	2839068400	135500	135300	135600	135300	798
698	20241219	093600	2730973700	135300	135200	135300	135100	94
699	20241219	093500	2718258600	135200	135200	135300	135200	60
700	20241219	093400	2710142900	135000	135000	135300	135000	87
701	20241219	093300	2698385800	135000	135100	135300	135000	647
702	20241219	093200	2611018700	135200	135200	135300	135200	81
703	20241219	093100	2600066200	135300	135400	135400	135200	45
704	20241219	093000	2593975900	135200	134900	135200	134800	1451
705	20241219	092900	2398099400	134900	135000	135100	134800	187
706	20241219	092800	2372862300	135000	135100	135100	135000	226
707	20241219	092700	2342340200	135100	134700	135100	134700	625
708	20241219	092600	2257979100	134700	134300	134700	134200	642
709	20241219	092500	2171698500	134300	134100	134500	134100	478
710	20241219	092400	2107448900	134000	134200	134300	134000	319
711	20241219	092300	2064643700	134000	133500	134100	133400	662
712	20241219	092200	1975980100	133500	133300	133500	133200	222
713	20241219	092100	1946381600	133300	133300	133300	133200	66
714	20241219	092000	1937585600	133300	133300	133300	133200	128
715	20241219	091900	1920523300	133200	133500	133500	133200	79
716	20241219	091800	1909981400	133200	133400	133500	133200	47
717	20241219	091700	1903710100	133100	133100	133100	133000	193
718	20241219	091600	1878022000	133100	133100	133100	133100	226
719	20241219	091500	1847941400	133100	133400	133400	133100	2269
720	20241219	091400	1545700700	133400	133300	133400	133200	490
721	20241219	091300	1480373800	133300	133200	133500	133100	1192
722	20241219	091200	1321564300	133200	133200	133200	133100	210
723	20241219	091100	1293594800	133200	133200	133200	133200	231
724	20241219	091000	1262825600	133200	133200	133200	133100	338
725	20241219	090900	1217821200	133200	133000	133200	133000	904
726	20241219	090800	1097448500	133100	133500	133500	133000	2222
727	20241219	090700	801295100	133600	133500	133800	133400	136
728	20241219	090600	783136100	133500	133400	133500	133300	144
729	20241219	090500	763931500	133300	133500	133500	133300	277
730	20241219	090400	726981600	133800	133900	134000	133500	641
731	20241219	090300	641169000	133900	132900	133900	132900	199
732	20241219	090200	614633300	132900	132900	133200	132800	517
733	20241219	090100	545907000	132800	133000	133300	132600	764
734	20241219	090000	444399300	132900	133600	134600	132900	3329