KissMeData/357780/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212500	3139779400	167300	167300	167300	167300	1389
3	20241219	212400	3139779400	167300	167300	167300	167300	0
4	20241219	212300	3139779400	167300	167300	167300	167300	0
5	20241219	212200	3139779400	167300	167300	167300	167300	0
6	20241219	212100	3139779400	167300	167300	167300	167300	0
7	20241219	212000	3139779400	167300	167300	167300	167300	0
8	20241219	211900	3139779400	167300	167300	167300	167300	0
9	20241219	211800	3139779400	167300	167300	167300	167300	0
10	20241219	211700	3139779400	167300	167300	167300	167300	0
11	20241219	211600	3139779400	167300	167300	167300	167300	0
12	20241219	211500	3139779400	167300	167300	167300	167300	0
13	20241219	211400	3139779400	167300	167300	167300	167300	0
14	20241219	211300	3139779400	167300	167300	167300	167300	0
15	20241219	211200	3139779400	167300	167300	167300	167300	0
16	20241219	211100	3139779400	167300	167300	167300	167300	0
17	20241219	211000	3139779400	167300	167300	167300	167300	0
18	20241219	210900	3139779400	167300	167300	167300	167300	0
19	20241219	210800	3139779400	167300	167300	167300	167300	0
20	20241219	210700	3139779400	167300	167300	167300	167300	0
21	20241219	210600	3139779400	167300	167300	167300	167300	0
22	20241219	210500	3139779400	167300	167300	167300	167300	0
23	20241219	210400	3139779400	167300	167300	167300	167300	0
24	20241219	210300	3139779400	167300	167300	167300	167300	0
25	20241219	210200	3139779400	167300	167300	167300	167300	0
26	20241219	210100	3139779400	167300	167300	167300	167300	0
27	20241219	210000	3139779400	167300	167300	167300	167300	0
28	20241219	205900	3139779400	167300	167300	167300	167300	0
29	20241219	205800	3139779400	167300	167300	167300	167300	0
30	20241219	205700	3139779400	167300	167300	167300	167300	0
31	20241219	205600	3139779400	167300	167300	167300	167300	0
32	20241219	205500	3139779400	167300	167300	167300	167300	1389
33	20241219	205400	3139779400	167300	167300	167300	167300	0
34	20241219	205300	3139779400	167300	167300	167300	167300	0
35	20241219	205200	3139779400	167300	167300	167300	167300	0
36	20241219	205100	3139779400	167300	167300	167300	167300	0
37	20241219	205000	3139779400	167300	167300	167300	167300	0
38	20241219	204900	3139779400	167300	167300	167300	167300	0
39	20241219	204800	3139779400	167300	167300	167300	167300	0
40	20241219	204700	3139779400	167300	167300	167300	167300	0
41	20241219	204600	3139779400	167300	167300	167300	167300	0
42	20241219	204500	3139779400	167300	167300	167300	167300	0
43	20241219	204400	3139779400	167300	167300	167300	167300	0
44	20241219	204300	3139779400	167300	167300	167300	167300	0
45	20241219	204200	3139779400	167300	167300	167300	167300	0
46	20241219	204100	3139779400	167300	167300	167300	167300	0
47	20241219	204000	3139779400	167300	167300	167300	167300	0
48	20241219	203900	3139779400	167300	167300	167300	167300	0
49	20241219	203800	3139779400	167300	167300	167300	167300	0
50	20241219	203700	3139779400	167300	167300	167300	167300	0
51	20241219	203600	3139779400	167300	167300	167300	167300	0
52	20241219	203500	3139779400	167300	167300	167300	167300	0
53	20241219	203400	3139779400	167300	167300	167300	167300	0
54	20241219	203300	3139779400	167300	167300	167300	167300	0
55	20241219	203200	3139779400	167300	167300	167300	167300	0
56	20241219	203100	3139779400	167300	167300	167300	167300	0
57	20241219	203000	3139779400	167300	167300	167300	167300	0
58	20241219	202900	3139779400	167300	167300	167300	167300	0
59	20241219	202800	3139779400	167300	167300	167300	167300	0
60	20241219	202700	3139779400	167300	167300	167300	167300	0
61	20241219	202600	3139779400	167300	167300	167300	167300	0
62	20241219	202500	3139779400	167300	167300	167300	167300	1389
63	20241219	202400	3139779400	167300	167300	167300	167300	0
64	20241219	202300	3139779400	167300	167300	167300	167300	0
65	20241219	202200	3139779400	167300	167300	167300	167300	0
66	20241219	202100	3139779400	167300	167300	167300	167300	0
67	20241219	202000	3139779400	167300	167300	167300	167300	0
68	20241219	201900	3139779400	167300	167300	167300	167300	0
69	20241219	201800	3139779400	167300	167300	167300	167300	0
70	20241219	201700	3139779400	167300	167300	167300	167300	0
71	20241219	201600	3139779400	167300	167300	167300	167300	0
72	20241219	201500	3139779400	167300	167300	167300	167300	0
73	20241219	201400	3139779400	167300	167300	167300	167300	0
74	20241219	201300	3139779400	167300	167300	167300	167300	0
75	20241219	201200	3139779400	167300	167300	167300	167300	0
76	20241219	201100	3139779400	167300	167300	167300	167300	0
77	20241219	201000	3139779400	167300	167300	167300	167300	0
78	20241219	200900	3139779400	167300	167300	167300	167300	0
79	20241219	200800	3139779400	167300	167300	167300	167300	0
80	20241219	200700	3139779400	167300	167300	167300	167300	0
81	20241219	200600	3139779400	167300	167300	167300	167300	0
82	20241219	200500	3139779400	167300	167300	167300	167300	0
83	20241219	200400	3139779400	167300	167300	167300	167300	0
84	20241219	200300	3139779400	167300	167300	167300	167300	0
85	20241219	200200	3139779400	167300	167300	167300	167300	0
86	20241219	200100	3139779400	167300	167300	167300	167300	0
87	20241219	200000	3139779400	167300	167300	167300	167300	0
88	20241219	195900	3139779400	167300	167300	167300	167300	0
89	20241219	195800	3139779400	167300	167300	167300	167300	0
90	20241219	195700	3139779400	167300	167300	167300	167300	0
91	20241219	195600	3139779400	167300	167300	167300	167300	0
92	20241219	195500	3139779400	167300	167300	167300	167300	1389
93	20241219	195400	3139779400	167300	167300	167300	167300	0
94	20241219	195300	3139779400	167300	167300	167300	167300	0
95	20241219	195200	3139779400	167300	167300	167300	167300	0
96	20241219	195100	3139779400	167300	167300	167300	167300	0
97	20241219	195000	3139779400	167300	167300	167300	167300	0
98	20241219	194900	3139779400	167300	167300	167300	167300	0
99	20241219	194800	3139779400	167300	167300	167300	167300	0
100	20241219	194700	3139779400	167300	167300	167300	167300	0
101	20241219	194600	3139779400	167300	167300	167300	167300	0
102	20241219	194500	3139779400	167300	167300	167300	167300	0
103	20241219	194400	3139779400	167300	167300	167300	167300	0
104	20241219	194300	3139779400	167300	167300	167300	167300	0
105	20241219	194200	3139779400	167300	167300	167300	167300	0
106	20241219	194100	3139779400	167300	167300	167300	167300	0
107	20241219	194000	3139779400	167300	167300	167300	167300	0
108	20241219	193900	3139779400	167300	167300	167300	167300	0
109	20241219	193800	3139779400	167300	167300	167300	167300	0
110	20241219	193700	3139779400	167300	167300	167300	167300	0
111	20241219	193600	3139779400	167300	167300	167300	167300	0
112	20241219	193500	3139779400	167300	167300	167300	167300	0
113	20241219	193400	3139779400	167300	167300	167300	167300	0
114	20241219	193300	3139779400	167300	167300	167300	167300	0
115	20241219	193200	3139779400	167300	167300	167300	167300	0
116	20241219	193100	3139779400	167300	167300	167300	167300	0
117	20241219	193000	3139779400	167300	167300	167300	167300	0
118	20241219	192900	3139779400	167300	167300	167300	167300	0
119	20241219	192800	3139779400	167300	167300	167300	167300	0
120	20241219	192700	3139779400	167300	167300	167300	167300	0
121	20241219	192600	3139779400	167300	167300	167300	167300	0
122	20241219	192500	3139779400	167300	167300	167300	167300	1389
123	20241219	192400	3139779400	167300	167300	167300	167300	0
124	20241219	192300	3139779400	167300	167300	167300	167300	0
125	20241219	192200	3139779400	167300	167300	167300	167300	0
126	20241219	192100	3139779400	167300	167300	167300	167300	0
127	20241219	192000	3139779400	167300	167300	167300	167300	0
128	20241219	191900	3139779400	167300	167300	167300	167300	0
129	20241219	191800	3139779400	167300	167300	167300	167300	0
130	20241219	191700	3139779400	167300	167300	167300	167300	0
131	20241219	191600	3139779400	167300	167300	167300	167300	0
132	20241219	191500	3139779400	167300	167300	167300	167300	0
133	20241219	191400	3139779400	167300	167300	167300	167300	0
134	20241219	191300	3139779400	167300	167300	167300	167300	0
135	20241219	191200	3139779400	167300	167300	167300	167300	0
136	20241219	191100	3139779400	167300	167300	167300	167300	0
137	20241219	191000	3139779400	167300	167300	167300	167300	0
138	20241219	190900	3139779400	167300	167300	167300	167300	0
139	20241219	190800	3139779400	167300	167300	167300	167300	0
140	20241219	190700	3139779400	167300	167300	167300	167300	0
141	20241219	190600	3139779400	167300	167300	167300	167300	0
142	20241219	190500	3139779400	167300	167300	167300	167300	0
143	20241219	190400	3139779400	167300	167300	167300	167300	0
144	20241219	190300	3139779400	167300	167300	167300	167300	0
145	20241219	190200	3139779400	167300	167300	167300	167300	0
146	20241219	190100	3139779400	167300	167300	167300	167300	0
147	20241219	190000	3139779400	167300	167300	167300	167300	0
148	20241219	185900	3139779400	167300	167300	167300	167300	0
149	20241219	185800	3139779400	167300	167300	167300	167300	0
150	20241219	185700	3139779400	167300	167300	167300	167300	0
151	20241219	185600	3139779400	167300	167300	167300	167300	0
152	20241219	185500	3139779400	167300	167300	167300	167300	1389
153	20241219	185400	3139779400	167300	167300	167300	167300	0
154	20241219	185300	3139779400	167300	167300	167300	167300	0
155	20241219	185200	3139779400	167300	167300	167300	167300	0
156	20241219	185100	3139779400	167300	167300	167300	167300	0
157	20241219	185000	3139779400	167300	167300	167300	167300	0
158	20241219	184900	3139779400	167300	167300	167300	167300	0
159	20241219	184800	3139779400	167300	167300	167300	167300	0
160	20241219	184700	3139779400	167300	167300	167300	167300	0
161	20241219	184600	3139779400	167300	167300	167300	167300	0
162	20241219	184500	3139779400	167300	167300	167300	167300	0
163	20241219	184400	3139779400	167300	167300	167300	167300	0
164	20241219	184300	3139779400	167300	167300	167300	167300	0
165	20241219	184200	3139779400	167300	167300	167300	167300	0
166	20241219	184100	3139779400	167300	167300	167300	167300	0
167	20241219	184000	3139779400	167300	167300	167300	167300	0
168	20241219	183900	3139779400	167300	167300	167300	167300	0
169	20241219	183800	3139779400	167300	167300	167300	167300	0
170	20241219	183700	3139779400	167300	167300	167300	167300	0
171	20241219	183600	3139779400	167300	167300	167300	167300	0
172	20241219	183500	3139779400	167300	167300	167300	167300	0
173	20241219	183400	3139779400	167300	167300	167300	167300	0
174	20241219	183300	3139779400	167300	167300	167300	167300	0
175	20241219	183200	3139779400	167300	167300	167300	167300	0
176	20241219	183100	3139779400	167300	167300	167300	167300	0
177	20241219	183000	3139779400	167300	167300	167300	167300	0
178	20241219	182900	3139779400	167300	167300	167300	167300	0
179	20241219	182800	3139779400	167300	167300	167300	167300	0
180	20241219	182700	3139779400	167300	167300	167300	167300	0
181	20241219	182600	3139779400	167300	167300	167300	167300	0
182	20241219	182500	3139779400	167300	167300	167300	167300	1389
183	20241219	182400	3139779400	167300	167300	167300	167300	0
184	20241219	182300	3139779400	167300	167300	167300	167300	0
185	20241219	182200	3139779400	167300	167300	167300	167300	0
186	20241219	182100	3139779400	167300	167300	167300	167300	0
187	20241219	182000	3139779400	167300	167300	167300	167300	0
188	20241219	181900	3139779400	167300	167300	167300	167300	0
189	20241219	181800	3139779400	167300	167300	167300	167300	0
190	20241219	181700	3139779400	167300	167300	167300	167300	0
191	20241219	181600	3139779400	167300	167300	167300	167300	0
192	20241219	181500	3139779400	167300	167300	167300	167300	0
193	20241219	181400	3139779400	167300	167300	167300	167300	0
194	20241219	181300	3139779400	167300	167300	167300	167300	0
195	20241219	181200	3139779400	167300	167300	167300	167300	0
196	20241219	181100	3139779400	167300	167300	167300	167300	0
197	20241219	181000	3139779400	167300	167300	167300	167300	0
198	20241219	180900	3139779400	167300	167300	167300	167300	0
199	20241219	180800	3139779400	167300	167300	167300	167300	0
200	20241219	180700	3139779400	167300	167300	167300	167300	0
201	20241219	180600	3139779400	167300	167300	167300	167300	0
202	20241219	180500	3139779400	167300	167300	167300	167300	0
203	20241219	180400	3139779400	167300	167300	167300	167300	0
204	20241219	180300	3139779400	167300	167300	167300	167300	0
205	20241219	180200	3139779400	167300	167300	167300	167300	0
206	20241219	180100	3139779400	167300	167300	167300	167300	0
207	20241219	180000	3139779400	167300	167300	167300	167300	0
208	20241219	175900	3139779400	167300	167300	167300	167300	0
209	20241219	175800	3139779400	167300	167300	167300	167300	0
210	20241219	175700	3139779400	167300	167300	167300	167300	0
211	20241219	175600	3139779400	167300	167300	167300	167300	0
212	20241219	175500	3139779400	167300	167300	167300	167300	1389
213	20241219	175400	3139779400	167300	167300	167300	167300	0
214	20241219	175300	3139779400	167300	167300	167300	167300	0
215	20241219	175200	3139779400	167300	167300	167300	167300	0
216	20241219	175100	3139779400	167300	167300	167300	167300	0
217	20241219	175000	3139779400	167300	167300	167300	167300	0
218	20241219	174900	3139779400	167300	167300	167300	167300	0
219	20241219	174800	3139779400	167300	167300	167300	167300	0
220	20241219	174700	3139779400	167300	167300	167300	167300	0
221	20241219	174600	3139779400	167300	167300	167300	167300	0
222	20241219	174500	3139779400	167300	167300	167300	167300	0
223	20241219	174400	3139779400	167300	167300	167300	167300	0
224	20241219	174300	3139779400	167300	167300	167300	167300	0
225	20241219	174200	3139779400	167300	167300	167300	167300	0
226	20241219	174100	3139779400	167300	167300	167300	167300	0
227	20241219	174000	3139779400	167300	167300	167300	167300	0
228	20241219	173900	3139779400	167300	167300	167300	167300	0
229	20241219	173800	3139779400	167300	167300	167300	167300	0
230	20241219	173700	3139779400	167300	167300	167300	167300	0
231	20241219	173600	3139779400	167300	167300	167300	167300	0
232	20241219	173500	3139779400	167300	167300	167300	167300	0
233	20241219	173400	3139779400	167300	167300	167300	167300	0
234	20241219	173300	3139779400	167300	167300	167300	167300	0
235	20241219	173200	3139779400	167300	167300	167300	167300	0
236	20241219	173100	3139779400	167300	167300	167300	167300	0
237	20241219	173000	3139779400	167300	167300	167300	167300	0
238	20241219	172900	3139779400	167300	167300	167300	167300	0
239	20241219	172800	3139779400	167300	167300	167300	167300	0
240	20241219	172700	3139779400	167300	167300	167300	167300	0
241	20241219	172600	3139779400	167300	167300	167300	167300	0
242	20241219	172500	3139779400	167300	167300	167300	167300	1389
243	20241219	172400	3139779400	167300	167300	167300	167300	0
244	20241219	172300	3139779400	167300	167300	167300	167300	0
245	20241219	172200	3139779400	167300	167300	167300	167300	0
246	20241219	172100	3139779400	167300	167300	167300	167300	0
247	20241219	172000	3139779400	167300	167300	167300	167300	0
248	20241219	171900	3139779400	167300	167300	167300	167300	0
249	20241219	171800	3139779400	167300	167300	167300	167300	0
250	20241219	171700	3139779400	167300	167300	167300	167300	0
251	20241219	171600	3139779400	167300	167300	167300	167300	0
252	20241219	171500	3139779400	167300	167300	167300	167300	0
253	20241219	171400	3139779400	167300	167300	167300	167300	0
254	20241219	171300	3139779400	167300	167300	167300	167300	0
255	20241219	171200	3139779400	167300	167300	167300	167300	0
256	20241219	171100	3139779400	167300	167300	167300	167300	0
257	20241219	171000	3139779400	167300	167300	167300	167300	0
258	20241219	170900	3139779400	167300	167300	167300	167300	0
259	20241219	170800	3139779400	167300	167300	167300	167300	0
260	20241219	170700	3139779400	167300	167300	167300	167300	0
261	20241219	170600	3139779400	167300	167300	167300	167300	0
262	20241219	170500	3139779400	167300	167300	167300	167300	0
263	20241219	170400	3139779400	167300	167300	167300	167300	0
264	20241219	170300	3139779400	167300	167300	167300	167300	0
265	20241219	170200	3139779400	167300	167300	167300	167300	0
266	20241219	170100	3139779400	167300	167300	167300	167300	0
267	20241219	170000	3139779400	167300	167300	167300	167300	0
268	20241219	165900	3139779400	167300	167300	167300	167300	0
269	20241219	165800	3139779400	167300	167300	167300	167300	0
270	20241219	165700	3139779400	167300	167300	167300	167300	0
271	20241219	165600	3139779400	167300	167300	167300	167300	0
272	20241219	165500	3139779400	167300	167300	167300	167300	1389
273	20241219	165400	3139779400	167300	167300	167300	167300	0
274	20241219	165300	3139779400	167300	167300	167300	167300	0
275	20241219	165200	3139779400	167300	167300	167300	167300	0
276	20241219	165100	3139779400	167300	167300	167300	167300	0
277	20241219	165000	3139779400	167300	167300	167300	167300	0
278	20241219	164900	3139779400	167300	167300	167300	167300	0
279	20241219	164800	3139779400	167300	167300	167300	167300	0
280	20241219	164700	3139779400	167300	167300	167300	167300	0
281	20241219	164600	3139779400	167300	167300	167300	167300	0
282	20241219	164500	3139779400	167300	167300	167300	167300	0
283	20241219	164400	3139779400	167300	167300	167300	167300	0
284	20241219	164300	3139779400	167300	167300	167300	167300	0
285	20241219	164200	3139779400	167300	167300	167300	167300	0
286	20241219	164100	3139779400	167300	167300	167300	167300	0
287	20241219	164000	3139779400	167300	167300	167300	167300	0
288	20241219	163900	3139779400	167300	167300	167300	167300	0
289	20241219	163800	3139779400	167300	167300	167300	167300	0
290	20241219	163700	3139779400	167300	167300	167300	167300	0
291	20241219	163600	3139779400	167300	167300	167300	167300	0
292	20241219	163500	3139779400	167300	167300	167300	167300	0
293	20241219	163400	3139779400	167300	167300	167300	167300	0
294	20241219	163300	3139779400	167300	167300	167300	167300	0
295	20241219	163200	3139779400	167300	167300	167300	167300	0
296	20241219	163100	3139779400	167300	167300	167300	167300	0
297	20241219	163000	3139779400	167300	167300	167300	167300	0
298	20241219	162900	3139779400	167300	167300	167300	167300	0
299	20241219	162800	3139779400	167300	167300	167300	167300	0
300	20241219	162700	3139779400	167300	167300	167300	167300	0
301	20241219	162600	3139779400	167300	167300	167300	167300	0
302	20241219	162500	3139779400	167300	167300	167300	167300	1389
303	20241219	162400	3139779400	167300	167300	167300	167300	0
304	20241219	162300	3139779400	167300	167300	167300	167300	0
305	20241219	162200	3139779400	167300	167300	167300	167300	0
306	20241219	162100	3139779400	167300	167300	167300	167300	0
307	20241219	162000	3139779400	167300	167300	167300	167300	0
308	20241219	161900	3139779400	167300	167300	167300	167300	0
309	20241219	161800	3139779400	167300	167300	167300	167300	0
310	20241219	161700	3139779400	167300	167300	167300	167300	0
311	20241219	161600	3139779400	167300	167300	167300	167300	0
312	20241219	161500	3139779400	167300	167300	167300	167300	0
313	20241219	161400	3139779400	167300	167300	167300	167300	0
314	20241219	161300	3139779400	167300	167300	167300	167300	0
315	20241219	161200	3139779400	167300	167300	167300	167300	0
316	20241219	161100	3139779400	167300	167300	167300	167300	0
317	20241219	161000	3139779400	167300	167300	167300	167300	0
318	20241219	160900	3139779400	167300	167300	167300	167300	0
319	20241219	160800	3139779400	167300	167300	167300	167300	0
320	20241219	160700	3139779400	167300	167300	167300	167300	0
321	20241219	160600	3139779400	167300	167300	167300	167300	0
322	20241219	160500	3139779400	167300	167300	167300	167300	0
323	20241219	160400	3139779400	167300	167300	167300	167300	0
324	20241219	160300	3139779400	167300	167300	167300	167300	0
325	20241219	160200	3139779400	167300	167300	167300	167300	0
326	20241219	160100	3139779400	167300	167300	167300	167300	0
327	20241219	160000	3139779400	167300	167300	167300	167300	0
328	20241219	155900	3139779400	167300	167300	167300	167300	0
329	20241219	155800	3139779400	167300	167300	167300	167300	0
330	20241219	155700	3139779400	167300	167300	167300	167300	0
331	20241219	155600	3139779400	167300	167300	167300	167300	0
332	20241219	155500	3139779400	167300	167300	167300	167300	1389
333	20241219	155400	3139779400	167300	167300	167300	167300	0
334	20241219	155300	3139779400	167300	167300	167300	167300	0
335	20241219	155200	3139779400	167300	167300	167300	167300	0
336	20241219	155100	3139779400	167300	167300	167300	167300	0
337	20241219	155000	3139779400	167300	167300	167300	167300	0
338	20241219	154900	3139779400	167300	167300	167300	167300	0
339	20241219	154800	3139779400	167300	167300	167300	167300	0
340	20241219	154700	3139779400	167300	167300	167300	167300	0
341	20241219	154600	3139779400	167300	167300	167300	167300	0
342	20241219	154500	3139779400	167300	167300	167300	167300	0
343	20241219	154400	3139779400	167300	167300	167300	167300	0
344	20241219	154300	3139779400	167300	167300	167300	167300	0
345	20241219	154200	3139779400	167300	167300	167300	167300	0
346	20241219	154100	3139779400	167300	167300	167300	167300	0
347	20241219	154000	3139779400	167300	167300	167300	167300	0
348	20241219	153900	3139779400	167300	167300	167300	167300	0
349	20241219	153800	3139779400	167300	167300	167300	167300	0
350	20241219	153700	3139779400	167300	167300	167300	167300	0
351	20241219	153600	3139779400	167300	167300	167300	167300	0
352	20241219	153500	3139779400	167300	167300	167300	167300	0
353	20241219	153400	3139779400	167300	167300	167300	167300	0
354	20241219	153300	3139779400	167300	167300	167300	167300	0
355	20241219	153200	3139779400	167300	167300	167300	167300	0
356	20241219	153100	3139779400	167300	167300	167300	167300	0
357	20241219	153000	3139779400	167300	167300	167300	167300	1389
358	20241219	152900	2907399700	167500	167500	167500	167500	0
359	20241219	152800	2907399700	167500	167500	167500	167500	0
360	20241219	152700	2907399700	167500	167500	167500	167500	0
361	20241219	152600	2907399700	167500	167500	167500	167500	0
362	20241219	152500	2907399700	167500	167500	167500	167500	0
363	20241219	152400	2907399700	167500	167500	167500	167500	0
364	20241219	152300	2907399700	167500	167500	167500	167500	0
365	20241219	152200	2907399700	167500	167500	167500	167500	0
366	20241219	152100	2907399700	167500	167500	167500	167500	0
367	20241219	152000	2907399700	167500	167500	167500	167500	0
368	20241219	151900	2907399700	167500	167600	168000	167500	103
369	20241219	151800	2890137700	167600	167600	167600	167500	66
370	20241219	151700	2879076200	167500	167500	167600	167500	50
371	20241219	151600	2870696700	167600	167600	167800	167500	113
372	20241219	151500	2851759000	167600	167700	167800	167600	79
373	20241219	151400	2838514400	167700	167700	167900	167700	110
374	20241219	151300	2820063300	167700	167900	167900	167700	214
375	20241219	151200	2784147700	168000	167900	168000	167900	59
376	20241219	151100	2774238100	168000	168000	168000	167900	105
377	20241219	151000	2756598400	168000	167900	168000	167900	38
378	20241219	150900	2750216300	167900	167900	168000	167600	33
379	20241219	150800	2744675100	167600	167600	167900	167600	18
380	20241219	150700	2741656200	167800	167500	167800	167500	22
381	20241219	150600	2737968300	167700	167700	167700	167500	119
382	20241219	150500	2718028900	167600	167700	167700	167500	59
383	20241219	150400	2708137400	167600	167700	167700	167500	19
384	20241219	150300	2704953400	167700	167500	167700	167500	19
385	20241219	150200	2701768900	167700	167600	167700	167500	29
386	20241219	150100	2696908000	167400	167500	167500	167400	54
387	20241219	150000	2687864100	167500	168000	168000	167400	41
388	20241219	145900	2680985400	168000	167500	168000	167400	34
389	20241219	145800	2675283400	167400	167600	167600	167400	51
390	20241219	145700	2666738300	167400	167400	167600	167400	197
391	20241219	145600	2633740300	167400	167400	167500	167400	12
392	20241219	145500	2631731200	167400	167400	167400	167400	14
393	20241219	145400	2629387600	167400	167400	167400	167400	8
394	20241219	145300	2628048400	167400	167400	167400	167400	11
395	20241219	145200	2626207000	167400	167700	167700	167400	954
396	20241219	145100	2466283400	167700	167700	167800	167700	34
397	20241219	145000	2460580200	167800	167800	167800	167700	482
398	20241219	144900	2379734300	167800	167900	168000	167800	28
399	20241219	144800	2375033200	167800	167800	168000	167800	15
400	20241219	144700	2372514800	167800	168000	168000	167800	15
401	20241219	144600	2369996600	167800	167900	167900	167800	9
402	20241219	144500	2368486200	167900	168000	168000	167900	18
403	20241219	144400	2365463800	167800	167800	167900	167800	8
404	20241219	144300	2364121300	167800	167800	167900	167700	227
405	20241219	144200	2326045800	167800	167700	167800	167700	15
406	20241219	144100	2323529600	167700	167800	167800	167700	10
407	20241219	144000	2321852300	167800	167700	167800	167600	109
408	20241219	143900	2303572500	167600	167600	167600	167600	7
409	20241219	143800	2302399300	167600	167700	167700	167600	13
410	20241219	143700	2300220100	167700	167600	167700	167600	13
411	20241219	143600	2298040800	167600	167600	167600	167600	11
412	20241219	143500	2296197200	167700	167600	167700	167600	12
413	20241219	143400	2294185700	167600	167600	167600	167600	17
414	20241219	143300	2291336500	167600	167700	167800	167600	150
415	20241219	143200	2266182000	167800	167700	167800	167700	19
416	20241219	143100	2262995500	167800	167800	167800	167700	6
417	20241219	143000	2261989000	167700	167800	167800	167700	16
418	20241219	142900	2259305100	167700	167800	167800	167700	12
419	20241219	142800	2257292400	167700	167900	167900	167700	148
420	20241219	142700	2232450300	167900	168200	168300	167900	357
421	20241219	142600	2172439500	168200	168300	168300	168200	44
422	20241219	142500	2165036700	168200	168300	168300	168200	16
423	20241219	142400	2162345000	168300	168200	168300	168200	25
424	20241219	142300	2158138300	168200	168300	168300	168200	19
425	20241219	142200	2154941500	168200	168200	168300	168200	28
426	20241219	142100	2150230300	168300	168300	168300	168200	38
427	20241219	142000	2143835700	168300	168200	168300	168200	76
428	20241219	141900	2131045800	168200	168200	168300	168200	12
429	20241219	141800	2129027100	168300	168300	168300	168200	32
430	20241219	141700	2123642300	168200	168200	168200	168200	2
431	20241219	141600	2123305900	168300	168300	168300	168300	4
432	20241219	141500	2122632700	168300	168300	168300	168300	10
433	20241219	141400	2120949700	168400	168300	168400	168300	256
434	20241219	141300	2077859600	168300	168300	168300	168300	4
435	20241219	141200	2077186400	168300	168300	168300	168300	1
436	20241219	141100	2077018100	168300	168300	168300	168200	166
437	20241219	141000	2049095900	168300	168300	168300	168300	11
438	20241219	140900	2047244600	168300	168300	168300	168300	23
439	20241219	140800	2043373700	168300	168200	168300	168200	18
440	20241219	140700	2040344700	168200	168200	168300	168200	17
441	20241219	140600	2037484600	168200	168400	168800	168200	265
442	20241219	140500	1992859800	168400	168400	168900	168400	172
443	20241219	140400	1963888400	168400	168400	168900	168400	30
444	20241219	140300	1958829500	168400	168400	168900	168400	18
445	20241219	140200	1955795800	168400	168400	168900	168400	28
446	20241219	140100	1951075000	168400	168400	168800	168400	23
447	20241219	140000	1947198900	168400	168400	168800	168400	23
448	20241219	135900	1943321700	168400	168400	168800	168400	26
449	20241219	135800	1938940900	168400	168400	168900	168400	17
450	20241219	135700	1936075600	168400	168900	168900	168400	14
451	20241219	135600	1933714000	168900	168300	168900	168300	190
452	20241219	135500	1901714800	168300	168200	168300	168200	157
453	20241219	135400	1875291800	168300	168300	168300	168200	11
454	20241219	135300	1873440700	168300	168300	168300	168300	5
455	20241219	135200	1872599200	168300	168300	168300	168300	12
456	20241219	135100	1870579600	168300	168300	168300	168300	36
457	20241219	135000	1864520800	168300	168300	168300	168300	12
458	20241219	134900	1862501200	168300	168300	168300	168300	12
459	20241219	134800	1860481600	168300	168300	168300	168300	11
460	20241219	134700	1858630300	168200	168200	168300	168200	3
461	20241219	134600	1858125600	168300	168200	168300	168200	2
462	20241219	134500	1857789100	168300	168400	168400	168200	58
463	20241219	134400	1848024500	168500	169000	169000	168500	24
464	20241219	134300	1843979500	169000	168900	169000	168600	19
465	20241219	134200	1840773500	169000	169100	169100	168600	52
466	20241219	134100	1832000600	169100	169100	169100	169100	6
467	20241219	134000	1830986000	168700	168700	168700	168700	1
468	20241219	133900	1830817300	168700	169100	169100	168700	8
469	20241219	133800	1829464900	168700	169100	169100	168700	30
470	20241219	133700	1824401100	169100	169100	169100	169100	50
471	20241219	133600	1815946100	169100	169000	169100	168700	70
472	20241219	133500	1804132000	169000	169000	169000	169000	5
473	20241219	133400	1803287000	168900	168800	168900	168800	23
474	20241219	133300	1799404100	168700	168800	168800	168700	13
475	20241219	133200	1797209900	168800	168800	168800	168800	4
476	20241219	133100	1796534700	168800	168800	168800	168800	6
477	20241219	133000	1795521900	168600	168600	168600	168600	1
478	20241219	132900	1795353300	168800	168800	168800	168800	28
479	20241219	132800	1790626900	168700	168700	168700	168500	12
480	20241219	132700	1788602900	168700	168700	168700	168500	19
481	20241219	132600	1785398500	168700	168600	168700	168500	12
482	20241219	132500	1783375000	168600	168600	168600	168600	0
483	20241219	132400	1783375000	168600	168400	168600	168400	27
484	20241219	132300	1778825600	168400	168400	168400	168400	18
485	20241219	132200	1775794400	168300	168300	168300	168300	50
486	20241219	132100	1767379400	168300	168300	168300	168300	15
487	20241219	132000	1764854900	168300	168300	168300	168200	17
488	20241219	131900	1761993900	168300	168300	168300	168300	19
489	20241219	131800	1758796200	168300	168300	168300	168300	0
490	20241219	131700	1758796200	168300	168300	168300	168300	16
491	20241219	131600	1756103400	168300	168300	168300	168200	16
492	20241219	131500	1753411100	168300	168300	168300	168300	5
493	20241219	131400	1752569600	168300	168300	168300	168300	22
494	20241219	131300	1748867000	168300	168300	168300	168300	31
495	20241219	131200	1743649700	168300	168300	168300	168300	11
496	20241219	131100	1741798400	168200	168300	168300	168200	13
497	20241219	131000	1739610600	168300	168300	168300	168200	17
498	20241219	130900	1736749600	168300	168300	168300	168300	16
499	20241219	130800	1734056800	168200	168700	168700	168200	19
500	20241219	130700	1730859000	168400	168700	168700	168400	142
501	20241219	130600	1706942700	168700	168600	168700	168300	12
502	20241219	130500	1704920200	168700	168700	168700	168200	14
503	20241219	130400	1702558900	168700	168700	168700	168700	6
504	20241219	130300	1701546700	168300	168300	168700	168300	17
505	20241219	130200	1698683600	168300	168200	168700	168200	13
506	20241219	130100	1696493100	168200	168200	168700	168200	28
507	20241219	130000	1691778500	168500	168500	168500	168200	47
508	20241219	125900	1683860400	168200	168100	168500	168100	12
509	20241219	125800	1681840000	168100	168200	168500	168100	111
510	20241219	125700	1663167700	168100	168100	168100	168100	5
511	20241219	125600	1662327200	168100	168000	168100	168000	10
512	20241219	125500	1660646800	168000	168000	168000	168000	5
513	20241219	125400	1659806800	168000	167900	168200	167900	45
514	20241219	125300	1652245000	168000	168000	168000	167900	13
515	20241219	125200	1650061400	167900	167900	168200	167900	67
516	20241219	125100	1638805700	168000	167900	168000	167900	6
517	20241219	125000	1637798200	167900	168000	168000	167900	8
518	20241219	124900	1636454600	167900	167900	168000	167900	26
519	20241219	124800	1632088200	167900	168000	168000	167900	118
520	20241219	124700	1612264700	167800	167800	168000	167800	12
521	20241219	124600	1610250300	167800	167800	168000	167800	11
522	20241219	124500	1608403100	167800	167900	168000	167800	65
523	20241219	124400	1597490000	167800	167800	167900	167800	14
524	20241219	124300	1595140000	167800	167700	167900	167700	11
525	20241219	124200	1593293600	167700	167700	167900	167700	34
526	20241219	124100	1587586700	167800	167700	167900	167700	14
527	20241219	124000	1585237500	167700	167700	167900	167700	12
528	20241219	123900	1583224300	167800	167700	167800	167700	6
529	20241219	123800	1582217900	167700	167800	167800	167700	9
530	20241219	123700	1580708100	167700	167700	167700	167700	5
531	20241219	123600	1579869600	167900	167700	167900	167700	6
532	20241219	123500	1578863200	167700	167700	167900	167700	15
533	20241219	123400	1576346200	167800	167700	167800	167700	6
534	20241219	123300	1575339800	167700	167700	167800	167700	80
535	20241219	123200	1561922700	167700	167800	167900	167700	61
536	20241219	123100	1551692300	167800	167800	167800	167800	4
537	20241219	123000	1551021100	167800	167800	167800	167800	24
538	20241219	122900	1546993900	167800	167800	167800	167800	11
539	20241219	122800	1545148100	167800	167800	167800	167800	9
540	20241219	122700	1543637900	167700	167700	167700	167700	1
541	20241219	122600	1543470200	167800	167800	167800	167800	4
542	20241219	122500	1542799000	167700	168200	168200	167700	535
543	20241219	122400	1452959500	168200	168200	168200	168200	9
544	20241219	122300	1451445700	168200	168200	168200	168200	0
545	20241219	122200	1451445700	168200	168200	168200	168200	6
546	20241219	122100	1450436500	168100	168200	168200	168100	11
547	20241219	122000	1448586800	168200	168200	168200	168200	22
548	20241219	121900	1444886400	168200	168200	168200	168200	9
549	20241219	121800	1443372600	168200	168200	168200	168200	17
550	20241219	121700	1440513200	168200	168400	168400	168200	7
551	20241219	121600	1439335400	168400	168400	168400	168200	111
552	20241219	121500	1420656400	168400	168400	168400	168400	2
553	20241219	121400	1420319600	168400	168400	168400	168400	5
554	20241219	121300	1419477600	168400	168400	168400	168400	2
555	20241219	121200	1419140800	168400	168300	168400	168300	13
556	20241219	121100	1416951700	168400	168400	168400	168400	10
557	20241219	121000	1415267700	168400	168400	168400	168300	12
558	20241219	120900	1413247000	168200	168300	168300	168200	51
559	20241219	120800	1404663800	168300	168300	168300	168300	1
560	20241219	120700	1404495500	168300	168300	168300	168200	25
561	20241219	120600	1400288100	168200	168300	168300	168200	2
562	20241219	120500	1399951600	168300	168300	168300	168300	5
563	20241219	120400	1399110100	168300	168300	168300	168300	1
564	20241219	120300	1398941800	168200	168300	168300	168200	22
565	20241219	120200	1395239700	168200	168300	168300	168200	12
566	20241219	120100	1393220200	168200	168300	168300	168200	7
567	20241219	120000	1392042700	168100	168400	168500	168100	7
568	20241219	115900	1390864300	168100	168100	168400	168100	199
569	20241219	115800	1357410000	168100	168100	168100	168100	9
570	20241219	115700	1355897100	168100	168100	168100	168100	0
571	20241219	115600	1355897100	168100	168100	168100	168000	12
572	20241219	115500	1353880500	168000	168000	168000	168000	1
573	20241219	115400	1353712500	168000	168000	168000	168000	155
574	20241219	115300	1327672500	168100	168100	168200	168100	167
575	20241219	115200	1299599400	168000	168100	168100	168000	26
576	20241219	115100	1295230200	168100	168100	168100	168100	11
577	20241219	115000	1293381100	168100	168100	168100	168100	0
578	20241219	114900	1293381100	168100	168100	168100	168000	49
579	20241219	114800	1285147400	168100	168200	168200	168100	56
580	20241219	114700	1275733700	168200	168200	168200	168200	0
581	20241219	114600	1275733700	168200	168100	168400	168100	22
582	20241219	114500	1272032100	168100	168100	168100	168100	101
583	20241219	114400	1255054000	168100	168100	168100	168000	6
584	20241219	114300	1254045500	168100	168000	168100	168000	14
585	20241219	114200	1251692200	168100	168100	168100	168100	4
586	20241219	114100	1251019800	168100	168000	168100	168000	2
587	20241219	114000	1250683700	168000	168100	168100	168000	4
588	20241219	113900	1250011600	168100	168100	168100	168100	14
589	20241219	113800	1247658200	168100	168100	168100	168100	82
590	20241219	113700	1233874000	168500	168200	168500	168200	10
591	20241219	113600	1232190800	168500	168400	168500	168200	66
592	20241219	113500	1221082700	168400	168400	168400	168400	4
593	20241219	113400	1220409100	168400	168400	168400	168400	1
594	20241219	113300	1220240700	168400	168400	168400	168400	7
595	20241219	113200	1219061900	168400	168400	168400	168400	7
596	20241219	113100	1217883100	168400	168400	168400	168400	0
597	20241219	113000	1217883100	168400	168400	168500	168400	22
598	20241219	112900	1214177900	168400	168400	168400	168400	2
599	20241219	112800	1213841100	168400	168300	168400	168300	26
600	20241219	112700	1209465200	168300	168100	168300	168100	59
601	20241219	112600	1199540600	168200	168100	168200	168100	120
602	20241219	112500	1179366900	168100	168100	168100	168100	86
603	20241219	112400	1164910300	168000	168100	168100	168000	4
604	20241219	112300	1164238200	168100	168100	168100	168100	4
605	20241219	112200	1163565800	168200	168100	168200	168100	116
606	20241219	112100	1144066000	168200	168200	168300	168200	90
607	20241219	112000	1128927600	168300	168200	168500	168200	28
608	20241219	111900	1124215300	168200	168300	168500	168200	20
609	20241219	111800	1120850800	168200	168200	168300	168200	15
610	20241219	111700	1118327300	168300	168200	168500	168200	339
611	20241219	111600	1061258100	168300	168400	168400	168200	118
612	20241219	111500	1041392000	168500	168600	168600	168500	29
613	20241219	111400	1036505100	168600	168600	168600	168600	5
614	20241219	111300	1035662100	168600	168600	168600	168600	7
615	20241219	111200	1034481900	168600	168600	168600	168600	0
616	20241219	111100	1034481900	168600	168500	168600	168500	5
617	20241219	111000	1033639000	168400	168400	168600	168400	10
618	20241219	110900	1031953800	168400	168400	168600	168400	17
619	20241219	110800	1029089400	168400	168900	168900	168400	69
620	20241219	110700	1017460600	168500	168400	168900	168400	13
621	20241219	110600	1015270100	168900	168400	168900	168400	21
622	20241219	110500	1011730500	168400	168400	168500	168400	16
623	20241219	110400	1009035100	168500	168400	168500	168400	42
624	20241219	110300	1001961700	168400	168400	168400	168400	0
625	20241219	110200	1001961700	168400	168400	168400	168400	17
626	20241219	110100	999098900	168400	168400	168400	168400	15
627	20241219	110000	996572900	168200	168400	168400	168200	2
628	20241219	105900	996236300	168200	168200	168200	168200	0
629	20241219	105800	996236300	168200	168200	168200	168200	68
630	20241219	105700	984798700	168200	168100	168200	168100	7
631	20241219	105600	983621500	168100	168100	168100	168100	12
632	20241219	105500	981604300	168100	168100	168200	168100	18
633	20241219	105400	978578100	168100	168400	168700	168100	63
634	20241219	105300	967969900	168400	169000	169000	168400	96
635	20241219	105200	951780900	168900	169100	169100	168900	9
636	20241219	105100	950259900	169000	169000	169000	169000	1
637	20241219	105000	950090900	169000	169000	169000	169000	8
638	20241219	104900	948738900	169000	168900	169000	168600	24
639	20241219	104800	944683600	168900	168600	168900	168600	16
640	20241219	104700	941984400	168600	168600	168600	168600	4
641	20241219	104600	941310000	168700	168600	168700	168600	38
642	20241219	104500	934902800	168600	168700	168700	168600	37
643	20241219	104400	928663400	168400	168400	168400	168400	0
644	20241219	104300	928663400	168400	168600	168600	168400	30
645	20241219	104200	923610200	168500	168500	168500	168500	28
646	20241219	104100	918892200	168500	168400	168500	168400	21
647	20241219	104000	915354200	168500	168700	168700	168500	76
648	20241219	103900	902540800	169000	168700	169000	168700	18
649	20241219	103800	899502700	168700	168700	168700	168700	1
650	20241219	103700	899334000	168600	168500	168600	168500	33
651	20241219	103600	893772600	168500	168500	168500	168500	5
652	20241219	103500	892930100	168500	168000	168500	167900	217
653	20241219	103400	856456000	168000	168000	168000	168000	2
654	20241219	103300	856120000	168000	167900	168000	167900	12
655	20241219	103200	854105000	167900	168100	168100	167900	127
656	20241219	103100	832768400	168000	168200	168200	168000	210
657	20241219	103000	797464800	168100	168100	168100	168100	4
658	20241219	102900	796792400	168200	168200	168300	168100	24
659	20241219	102800	792756000	168100	168200	168400	168100	172
660	20241219	102700	763835500	168200	168300	168300	168200	56
661	20241219	102600	754411900	168300	168400	168500	168300	117
662	20241219	102500	734711500	168500	168400	168500	168400	17
663	20241219	102400	731848100	168400	168700	168700	168400	209
664	20241219	102300	696611400	168900	168900	168900	168900	1
665	20241219	102200	696442500	168800	169100	169100	168800	53
666	20241219	102100	687488000	169100	169100	169100	169100	0
667	20241219	102000	687488000	169100	169200	169200	169100	60
668	20241219	101900	677341400	169200	169200	169200	169200	2
669	20241219	101800	677003000	169200	169300	169300	169200	77
670	20241219	101700	663973400	169300	169400	169400	169300	18
671	20241219	101600	660925700	169800	169800	169800	169400	15
672	20241219	101500	658383900	169800	169800	169800	169800	10
673	20241219	101400	656685900	169800	169700	169800	169700	29
674	20241219	101300	651764000	169700	169700	169700	169700	1
675	20241219	101200	651594300	169700	169600	169700	169600	12
676	20241219	101100	649558100	169600	169600	169600	169600	14
677	20241219	101000	647183700	169600	169600	169600	169600	2
678	20241219	100900	646844500	169600	169600	169600	169600	8
679	20241219	100800	645487700	169200	169200	169200	169200	29
680	20241219	100700	640580900	169200	169100	169200	169100	3
681	20241219	100600	640073400	169100	169400	169400	169100	3
682	20241219	100500	639565800	169600	169600	169600	169600	5
683	20241219	100400	638717800	169600	169600	169600	169600	9
684	20241219	100300	637191400	169600	169100	169600	169100	28
685	20241219	100200	632452000	169100	169100	169100	169100	2
686	20241219	100100	632113800	169600	169600	169600	169600	8
687	20241219	100000	630757000	169600	169500	169600	169500	12
688	20241219	095900	628722400	169600	169600	169600	169600	4
689	20241219	095800	628044000	169600	169100	169600	169100	15
690	20241219	095700	625507000	169100	169100	169100	169100	6
691	20241219	095600	624492400	169100	169100	169100	169100	56
692	20241219	095500	615022800	169100	169100	169100	169100	1
693	20241219	095400	614853700	169100	169100	169100	169100	8
694	20241219	095300	613500900	169100	169100	169100	169100	5
695	20241219	095200	612655400	169100	169100	169100	169100	0
696	20241219	095100	612655400	169100	169100	169100	169100	1
697	20241219	095000	612486300	169100	169100	169100	169100	1
698	20241219	094900	612317200	168600	168600	168600	168600	0
699	20241219	094800	612317200	168600	168600	168600	168600	0
700	20241219	094700	612317200	168600	168600	168600	168600	6
701	20241219	094600	611305600	168600	168600	168600	168600	10
702	20241219	094500	609619600	168700	168800	168800	168600	40
703	20241219	094400	602871500	168800	169400	169400	168800	52
704	20241219	094300	594064100	169700	169700	169700	169700	10
705	20241219	094200	592367100	169400	169400	169400	169400	8
706	20241219	094100	591011900	169400	169200	169400	169200	95
707	20241219	094000	574933800	169200	169000	169200	168700	322
708	20241219	093900	520559600	169000	169000	169000	169000	14
709	20241219	093800	518193600	169000	168900	169000	168900	13
710	20241219	093700	515996800	168900	168900	168900	168900	9
711	20241219	093600	514476700	168900	168800	168900	168800	25
712	20241219	093500	510256100	168800	168800	168800	168800	24
713	20241219	093400	506204900	168800	168800	168800	168800	9
714	20241219	093300	504685700	168800	168800	168800	168800	1
715	20241219	093200	504516900	168800	168700	168800	168700	30
716	20241219	093100	499455000	168700	168800	168800	168600	49
717	20241219	093000	491188800	168800	168800	168800	168700	62
718	20241219	092900	480724500	168800	168800	168800	168800	0
719	20241219	092800	480724500	168800	170100	170100	168500	503
720	20241219	092700	395669700	169300	169400	171300	169200	188
721	20241219	092600	363691400	169400	169200	169400	169200	13
722	20241219	092500	361490900	169100	168500	169100	168500	53
723	20241219	092400	352558800	168500	168300	168500	168300	84
724	20241219	092300	338406100	168400	168400	168400	168200	9
725	20241219	092200	336891100	168400	168400	168400	168200	11
726	20241219	092100	335038900	168400	168400	168400	168400	1
727	20241219	092000	334870500	168000	168100	168100	167900	113
728	20241219	091900	315885100	168000	168300	168300	168000	40
729	20241219	091800	309159500	168200	168200	168200	168200	1
730	20241219	091700	308991300	168200	168200	168200	168200	1
731	20241219	091600	308823100	168000	168100	168200	168000	85
732	20241219	091500	294534000	167900	168500	168500	167900	214
733	20241219	091400	258511800	168400	168400	168400	168400	7
734	20241219	091300	257333000	168100	168100	168100	168100	12
735	20241219	091200	255315800	168100	168100	168100	167900	67
736	20241219	091100	244064500	168100	168400	168400	168000	57
737	20241219	091000	234483200	168400	168400	168400	168400	34
738	20241219	090900	228757600	168400	167900	168400	167900	92
739	20241219	090800	213295000	167900	167700	167900	167700	13
740	20241219	090700	211114500	167700	167800	167800	167700	37
741	20241219	090600	204908200	167800	167700	167800	167400	89
742	20241219	090500	189999000	167700	167700	167900	167500	149
743	20241219	090400	165017600	167800	167900	168000	167800	44
744	20241219	090300	157630400	167900	167500	167900	167500	90
745	20241219	090200	142537100	167100	167300	167500	167100	70
746	20241219	090100	130822900	167400	167500	167500	167100	41
747	20241219	090000	123960200	166700	169000	169000	166700	736