KissMeData/354320/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212400	7917806200	24200	24200	24200	24200	1474
3	20241219	212300	7917806200	24200	24200	24200	24200	0
4	20241219	212200	7917806200	24200	24200	24200	24200	0
5	20241219	212100	7917806200	24200	24200	24200	24200	0
6	20241219	212000	7917806200	24200	24200	24200	24200	0
7	20241219	211900	7917806200	24200	24200	24200	24200	0
8	20241219	211800	7917806200	24200	24200	24200	24200	0
9	20241219	211700	7917806200	24200	24200	24200	24200	0
10	20241219	211600	7917806200	24200	24200	24200	24200	0
11	20241219	211500	7917806200	24200	24200	24200	24200	0
12	20241219	211400	7917806200	24200	24200	24200	24200	0
13	20241219	211300	7917806200	24200	24200	24200	24200	0
14	20241219	211200	7917806200	24200	24200	24200	24200	0
15	20241219	211100	7917806200	24200	24200	24200	24200	0
16	20241219	211000	7917806200	24200	24200	24200	24200	0
17	20241219	210900	7917806200	24200	24200	24200	24200	0
18	20241219	210800	7917806200	24200	24200	24200	24200	0
19	20241219	210700	7917806200	24200	24200	24200	24200	0
20	20241219	210600	7917806200	24200	24200	24200	24200	0
21	20241219	210500	7917806200	24200	24200	24200	24200	0
22	20241219	210400	7917806200	24200	24200	24200	24200	0
23	20241219	210300	7917806200	24200	24200	24200	24200	0
24	20241219	210200	7917806200	24200	24200	24200	24200	0
25	20241219	210100	7917806200	24200	24200	24200	24200	0
26	20241219	210000	7917806200	24200	24200	24200	24200	0
27	20241219	205900	7917806200	24200	24200	24200	24200	0
28	20241219	205800	7917806200	24200	24200	24200	24200	0
29	20241219	205700	7917806200	24200	24200	24200	24200	0
30	20241219	205600	7917806200	24200	24200	24200	24200	0
31	20241219	205500	7917806200	24200	24200	24200	24200	0
32	20241219	205400	7917806200	24200	24200	24200	24200	1474
33	20241219	205300	7917806200	24200	24200	24200	24200	0
34	20241219	205200	7917806200	24200	24200	24200	24200	0
35	20241219	205100	7917806200	24200	24200	24200	24200	0
36	20241219	205000	7917806200	24200	24200	24200	24200	0
37	20241219	204900	7917806200	24200	24200	24200	24200	0
38	20241219	204800	7917806200	24200	24200	24200	24200	0
39	20241219	204700	7917806200	24200	24200	24200	24200	0
40	20241219	204600	7917806200	24200	24200	24200	24200	0
41	20241219	204500	7917806200	24200	24200	24200	24200	0
42	20241219	204400	7917806200	24200	24200	24200	24200	0
43	20241219	204300	7917806200	24200	24200	24200	24200	0
44	20241219	204200	7917806200	24200	24200	24200	24200	0
45	20241219	204100	7917806200	24200	24200	24200	24200	0
46	20241219	204000	7917806200	24200	24200	24200	24200	0
47	20241219	203900	7917806200	24200	24200	24200	24200	0
48	20241219	203800	7917806200	24200	24200	24200	24200	0
49	20241219	203700	7917806200	24200	24200	24200	24200	0
50	20241219	203600	7917806200	24200	24200	24200	24200	0
51	20241219	203500	7917806200	24200	24200	24200	24200	0
52	20241219	203400	7917806200	24200	24200	24200	24200	0
53	20241219	203300	7917806200	24200	24200	24200	24200	0
54	20241219	203200	7917806200	24200	24200	24200	24200	0
55	20241219	203100	7917806200	24200	24200	24200	24200	0
56	20241219	203000	7917806200	24200	24200	24200	24200	0
57	20241219	202900	7917806200	24200	24200	24200	24200	0
58	20241219	202800	7917806200	24200	24200	24200	24200	0
59	20241219	202700	7917806200	24200	24200	24200	24200	0
60	20241219	202600	7917806200	24200	24200	24200	24200	0
61	20241219	202500	7917806200	24200	24200	24200	24200	0
62	20241219	202400	7917806200	24200	24200	24200	24200	1474
63	20241219	202300	7917806200	24200	24200	24200	24200	0
64	20241219	202200	7917806200	24200	24200	24200	24200	0
65	20241219	202100	7917806200	24200	24200	24200	24200	0
66	20241219	202000	7917806200	24200	24200	24200	24200	0
67	20241219	201900	7917806200	24200	24200	24200	24200	0
68	20241219	201800	7917806200	24200	24200	24200	24200	0
69	20241219	201700	7917806200	24200	24200	24200	24200	0
70	20241219	201600	7917806200	24200	24200	24200	24200	0
71	20241219	201500	7917806200	24200	24200	24200	24200	0
72	20241219	201400	7917806200	24200	24200	24200	24200	0
73	20241219	201300	7917806200	24200	24200	24200	24200	0
74	20241219	201200	7917806200	24200	24200	24200	24200	0
75	20241219	201100	7917806200	24200	24200	24200	24200	0
76	20241219	201000	7917806200	24200	24200	24200	24200	0
77	20241219	200900	7917806200	24200	24200	24200	24200	0
78	20241219	200800	7917806200	24200	24200	24200	24200	0
79	20241219	200700	7917806200	24200	24200	24200	24200	0
80	20241219	200600	7917806200	24200	24200	24200	24200	0
81	20241219	200500	7917806200	24200	24200	24200	24200	0
82	20241219	200400	7917806200	24200	24200	24200	24200	0
83	20241219	200300	7917806200	24200	24200	24200	24200	0
84	20241219	200200	7917806200	24200	24200	24200	24200	0
85	20241219	200100	7917806200	24200	24200	24200	24200	0
86	20241219	200000	7917806200	24200	24200	24200	24200	0
87	20241219	195900	7917806200	24200	24200	24200	24200	0
88	20241219	195800	7917806200	24200	24200	24200	24200	0
89	20241219	195700	7917806200	24200	24200	24200	24200	0
90	20241219	195600	7917806200	24200	24200	24200	24200	0
91	20241219	195500	7917806200	24200	24200	24200	24200	0
92	20241219	195400	7917806200	24200	24200	24200	24200	1474
93	20241219	195300	7917806200	24200	24200	24200	24200	0
94	20241219	195200	7917806200	24200	24200	24200	24200	0
95	20241219	195100	7917806200	24200	24200	24200	24200	0
96	20241219	195000	7917806200	24200	24200	24200	24200	0
97	20241219	194900	7917806200	24200	24200	24200	24200	0
98	20241219	194800	7917806200	24200	24200	24200	24200	0
99	20241219	194700	7917806200	24200	24200	24200	24200	0
100	20241219	194600	7917806200	24200	24200	24200	24200	0
101	20241219	194500	7917806200	24200	24200	24200	24200	0
102	20241219	194400	7917806200	24200	24200	24200	24200	0
103	20241219	194300	7917806200	24200	24200	24200	24200	0
104	20241219	194200	7917806200	24200	24200	24200	24200	0
105	20241219	194100	7917806200	24200	24200	24200	24200	0
106	20241219	194000	7917806200	24200	24200	24200	24200	0
107	20241219	193900	7917806200	24200	24200	24200	24200	0
108	20241219	193800	7917806200	24200	24200	24200	24200	0
109	20241219	193700	7917806200	24200	24200	24200	24200	0
110	20241219	193600	7917806200	24200	24200	24200	24200	0
111	20241219	193500	7917806200	24200	24200	24200	24200	0
112	20241219	193400	7917806200	24200	24200	24200	24200	0
113	20241219	193300	7917806200	24200	24200	24200	24200	0
114	20241219	193200	7917806200	24200	24200	24200	24200	0
115	20241219	193100	7917806200	24200	24200	24200	24200	0
116	20241219	193000	7917806200	24200	24200	24200	24200	0
117	20241219	192900	7917806200	24200	24200	24200	24200	0
118	20241219	192800	7917806200	24200	24200	24200	24200	0
119	20241219	192700	7917806200	24200	24200	24200	24200	0
120	20241219	192600	7917806200	24200	24200	24200	24200	0
121	20241219	192500	7917806200	24200	24200	24200	24200	0
122	20241219	192400	7917806200	24200	24200	24200	24200	1474
123	20241219	192300	7917806200	24200	24200	24200	24200	0
124	20241219	192200	7917806200	24200	24200	24200	24200	0
125	20241219	192100	7917806200	24200	24200	24200	24200	0
126	20241219	192000	7917806200	24200	24200	24200	24200	0
127	20241219	191900	7917806200	24200	24200	24200	24200	0
128	20241219	191800	7917806200	24200	24200	24200	24200	0
129	20241219	191700	7917806200	24200	24200	24200	24200	0
130	20241219	191600	7917806200	24200	24200	24200	24200	0
131	20241219	191500	7917806200	24200	24200	24200	24200	0
132	20241219	191400	7917806200	24200	24200	24200	24200	0
133	20241219	191300	7917806200	24200	24200	24200	24200	0
134	20241219	191200	7917806200	24200	24200	24200	24200	0
135	20241219	191100	7917806200	24200	24200	24200	24200	0
136	20241219	191000	7917806200	24200	24200	24200	24200	0
137	20241219	190900	7917806200	24200	24200	24200	24200	0
138	20241219	190800	7917806200	24200	24200	24200	24200	0
139	20241219	190700	7917806200	24200	24200	24200	24200	0
140	20241219	190600	7917806200	24200	24200	24200	24200	0
141	20241219	190500	7917806200	24200	24200	24200	24200	0
142	20241219	190400	7917806200	24200	24200	24200	24200	0
143	20241219	190300	7917806200	24200	24200	24200	24200	0
144	20241219	190200	7917806200	24200	24200	24200	24200	0
145	20241219	190100	7917806200	24200	24200	24200	24200	0
146	20241219	190000	7917806200	24200	24200	24200	24200	0
147	20241219	185900	7917806200	24200	24200	24200	24200	0
148	20241219	185800	7917806200	24200	24200	24200	24200	0
149	20241219	185700	7917806200	24200	24200	24200	24200	0
150	20241219	185600	7917806200	24200	24200	24200	24200	0
151	20241219	185500	7917806200	24200	24200	24200	24200	0
152	20241219	185400	7917806200	24200	24200	24200	24200	1474
153	20241219	185300	7917806200	24200	24200	24200	24200	0
154	20241219	185200	7917806200	24200	24200	24200	24200	0
155	20241219	185100	7917806200	24200	24200	24200	24200	0
156	20241219	185000	7917806200	24200	24200	24200	24200	0
157	20241219	184900	7917806200	24200	24200	24200	24200	0
158	20241219	184800	7917806200	24200	24200	24200	24200	0
159	20241219	184700	7917806200	24200	24200	24200	24200	0
160	20241219	184600	7917806200	24200	24200	24200	24200	0
161	20241219	184500	7917806200	24200	24200	24200	24200	0
162	20241219	184400	7917806200	24200	24200	24200	24200	0
163	20241219	184300	7917806200	24200	24200	24200	24200	0
164	20241219	184200	7917806200	24200	24200	24200	24200	0
165	20241219	184100	7917806200	24200	24200	24200	24200	0
166	20241219	184000	7917806200	24200	24200	24200	24200	0
167	20241219	183900	7917806200	24200	24200	24200	24200	0
168	20241219	183800	7917806200	24200	24200	24200	24200	0
169	20241219	183700	7917806200	24200	24200	24200	24200	0
170	20241219	183600	7917806200	24200	24200	24200	24200	0
171	20241219	183500	7917806200	24200	24200	24200	24200	0
172	20241219	183400	7917806200	24200	24200	24200	24200	0
173	20241219	183300	7917806200	24200	24200	24200	24200	0
174	20241219	183200	7917806200	24200	24200	24200	24200	0
175	20241219	183100	7917806200	24200	24200	24200	24200	0
176	20241219	183000	7917806200	24200	24200	24200	24200	0
177	20241219	182900	7917806200	24200	24200	24200	24200	0
178	20241219	182800	7917806200	24200	24200	24200	24200	0
179	20241219	182700	7917806200	24200	24200	24200	24200	0
180	20241219	182600	7917806200	24200	24200	24200	24200	0
181	20241219	182500	7917806200	24200	24200	24200	24200	0
182	20241219	182400	7917806200	24200	24200	24200	24200	1474
183	20241219	182300	7917806200	24200	24200	24200	24200	0
184	20241219	182200	7917806200	24200	24200	24200	24200	0
185	20241219	182100	7917806200	24200	24200	24200	24200	0
186	20241219	182000	7917806200	24200	24200	24200	24200	0
187	20241219	181900	7917806200	24200	24200	24200	24200	0
188	20241219	181800	7917806200	24200	24200	24200	24200	0
189	20241219	181700	7917806200	24200	24200	24200	24200	0
190	20241219	181600	7917806200	24200	24200	24200	24200	0
191	20241219	181500	7917806200	24200	24200	24200	24200	0
192	20241219	181400	7917806200	24200	24200	24200	24200	0
193	20241219	181300	7917806200	24200	24200	24200	24200	0
194	20241219	181200	7917806200	24200	24200	24200	24200	0
195	20241219	181100	7917806200	24200	24200	24200	24200	0
196	20241219	181000	7917806200	24200	24200	24200	24200	0
197	20241219	180900	7917806200	24200	24200	24200	24200	0
198	20241219	180800	7917806200	24200	24200	24200	24200	0
199	20241219	180700	7917806200	24200	24200	24200	24200	0
200	20241219	180600	7917806200	24200	24200	24200	24200	0
201	20241219	180500	7917806200	24200	24200	24200	24200	0
202	20241219	180400	7917806200	24200	24200	24200	24200	0
203	20241219	180300	7917806200	24200	24200	24200	24200	0
204	20241219	180200	7917806200	24200	24200	24200	24200	0
205	20241219	180100	7917806200	24200	24200	24200	24200	0
206	20241219	180000	7917806200	24200	24200	24200	24200	0
207	20241219	175900	7917806200	24200	24200	24200	24200	0
208	20241219	175800	7917806200	24200	24200	24200	24200	0
209	20241219	175700	7917806200	24200	24200	24200	24200	0
210	20241219	175600	7917806200	24200	24200	24200	24200	0
211	20241219	175500	7917806200	24200	24200	24200	24200	0
212	20241219	175400	7917806200	24200	24200	24200	24200	1474
213	20241219	175300	7917806200	24200	24200	24200	24200	0
214	20241219	175200	7917806200	24200	24200	24200	24200	0
215	20241219	175100	7917806200	24200	24200	24200	24200	0
216	20241219	175000	7917806200	24200	24200	24200	24200	0
217	20241219	174900	7917806200	24200	24200	24200	24200	0
218	20241219	174800	7917806200	24200	24200	24200	24200	0
219	20241219	174700	7917806200	24200	24200	24200	24200	0
220	20241219	174600	7917806200	24200	24200	24200	24200	0
221	20241219	174500	7917806200	24200	24200	24200	24200	0
222	20241219	174400	7917806200	24200	24200	24200	24200	0
223	20241219	174300	7917806200	24200	24200	24200	24200	0
224	20241219	174200	7917806200	24200	24200	24200	24200	0
225	20241219	174100	7917806200	24200	24200	24200	24200	0
226	20241219	174000	7917806200	24200	24200	24200	24200	0
227	20241219	173900	7917806200	24200	24200	24200	24200	0
228	20241219	173800	7917806200	24200	24200	24200	24200	0
229	20241219	173700	7917806200	24200	24200	24200	24200	0
230	20241219	173600	7917806200	24200	24200	24200	24200	0
231	20241219	173500	7917806200	24200	24200	24200	24200	0
232	20241219	173400	7917806200	24200	24200	24200	24200	0
233	20241219	173300	7917806200	24200	24200	24200	24200	0
234	20241219	173200	7917806200	24200	24200	24200	24200	0
235	20241219	173100	7917806200	24200	24200	24200	24200	0
236	20241219	173000	7917806200	24200	24200	24200	24200	0
237	20241219	172900	7917806200	24200	24200	24200	24200	0
238	20241219	172800	7917806200	24200	24200	24200	24200	0
239	20241219	172700	7917806200	24200	24200	24200	24200	0
240	20241219	172600	7917806200	24200	24200	24200	24200	0
241	20241219	172500	7917806200	24200	24200	24200	24200	0
242	20241219	172400	7917806200	24200	24200	24200	24200	1474
243	20241219	172300	7917806200	24200	24200	24200	24200	0
244	20241219	172200	7917806200	24200	24200	24200	24200	0
245	20241219	172100	7917806200	24200	24200	24200	24200	0
246	20241219	172000	7917806200	24200	24200	24200	24200	0
247	20241219	171900	7917806200	24200	24200	24200	24200	0
248	20241219	171800	7917806200	24200	24200	24200	24200	0
249	20241219	171700	7917806200	24200	24200	24200	24200	0
250	20241219	171600	7917806200	24200	24200	24200	24200	0
251	20241219	171500	7917806200	24200	24200	24200	24200	0
252	20241219	171400	7917806200	24200	24200	24200	24200	0
253	20241219	171300	7917806200	24200	24200	24200	24200	0
254	20241219	171200	7917806200	24200	24200	24200	24200	0
255	20241219	171100	7917806200	24200	24200	24200	24200	0
256	20241219	171000	7917806200	24200	24200	24200	24200	0
257	20241219	170900	7917806200	24200	24200	24200	24200	0
258	20241219	170800	7917806200	24200	24200	24200	24200	0
259	20241219	170700	7917806200	24200	24200	24200	24200	0
260	20241219	170600	7917806200	24200	24200	24200	24200	0
261	20241219	170500	7917806200	24200	24200	24200	24200	0
262	20241219	170400	7917806200	24200	24200	24200	24200	0
263	20241219	170300	7917806200	24200	24200	24200	24200	0
264	20241219	170200	7917806200	24200	24200	24200	24200	0
265	20241219	170100	7917806200	24200	24200	24200	24200	0
266	20241219	170000	7917806200	24200	24200	24200	24200	0
267	20241219	165900	7917806200	24200	24200	24200	24200	0
268	20241219	165800	7917806200	24200	24200	24200	24200	0
269	20241219	165700	7917806200	24200	24200	24200	24200	0
270	20241219	165600	7917806200	24200	24200	24200	24200	0
271	20241219	165500	7917806200	24200	24200	24200	24200	0
272	20241219	165400	7917806200	24200	24200	24200	24200	1474
273	20241219	165300	7917806200	24200	24200	24200	24200	0
274	20241219	165200	7917806200	24200	24200	24200	24200	0
275	20241219	165100	7917806200	24200	24200	24200	24200	0
276	20241219	165000	7917806200	24200	24200	24200	24200	0
277	20241219	164900	7917806200	24200	24200	24200	24200	0
278	20241219	164800	7917806200	24200	24200	24200	24200	0
279	20241219	164700	7917806200	24200	24200	24200	24200	0
280	20241219	164600	7917806200	24200	24200	24200	24200	0
281	20241219	164500	7917806200	24200	24200	24200	24200	0
282	20241219	164400	7917806200	24200	24200	24200	24200	0
283	20241219	164300	7917806200	24200	24200	24200	24200	0
284	20241219	164200	7917806200	24200	24200	24200	24200	0
285	20241219	164100	7917806200	24200	24200	24200	24200	0
286	20241219	164000	7917806200	24200	24200	24200	24200	0
287	20241219	163900	7917806200	24200	24200	24200	24200	0
288	20241219	163800	7917806200	24200	24200	24200	24200	0
289	20241219	163700	7917806200	24200	24200	24200	24200	0
290	20241219	163600	7917806200	24200	24200	24200	24200	0
291	20241219	163500	7917806200	24200	24200	24200	24200	0
292	20241219	163400	7917806200	24200	24200	24200	24200	0
293	20241219	163300	7917806200	24200	24200	24200	24200	0
294	20241219	163200	7917806200	24200	24200	24200	24200	0
295	20241219	163100	7917806200	24200	24200	24200	24200	0
296	20241219	163000	7917806200	24200	24200	24200	24200	0
297	20241219	162900	7917806200	24200	24200	24200	24200	0
298	20241219	162800	7917806200	24200	24200	24200	24200	0
299	20241219	162700	7917806200	24200	24200	24200	24200	0
300	20241219	162600	7917806200	24200	24200	24200	24200	0
301	20241219	162500	7917806200	24200	24200	24200	24200	0
302	20241219	162400	7917806200	24200	24200	24200	24200	1474
303	20241219	162300	7917806200	24200	24200	24200	24200	0
304	20241219	162200	7917806200	24200	24200	24200	24200	0
305	20241219	162100	7917806200	24200	24200	24200	24200	0
306	20241219	162000	7917806200	24200	24200	24200	24200	0
307	20241219	161900	7917806200	24200	24200	24200	24200	0
308	20241219	161800	7917806200	24200	24200	24200	24200	0
309	20241219	161700	7917806200	24200	24200	24200	24200	0
310	20241219	161600	7917806200	24200	24200	24200	24200	0
311	20241219	161500	7917806200	24200	24200	24200	24200	0
312	20241219	161400	7917806200	24200	24200	24200	24200	0
313	20241219	161300	7917806200	24200	24200	24200	24200	0
314	20241219	161200	7917806200	24200	24200	24200	24200	0
315	20241219	161100	7917806200	24200	24200	24200	24200	0
316	20241219	161000	7917806200	24200	24200	24200	24200	0
317	20241219	160900	7917806200	24200	24200	24200	24200	0
318	20241219	160800	7917806200	24200	24200	24200	24200	0
319	20241219	160700	7917806200	24200	24200	24200	24200	0
320	20241219	160600	7917806200	24200	24200	24200	24200	0
321	20241219	160500	7917806200	24200	24200	24200	24200	0
322	20241219	160400	7917806200	24200	24200	24200	24200	0
323	20241219	160300	7917806200	24200	24200	24200	24200	0
324	20241219	160200	7917806200	24200	24200	24200	24200	0
325	20241219	160100	7917806200	24200	24200	24200	24200	0
326	20241219	160000	7917806200	24200	24200	24200	24200	0
327	20241219	155900	7917806200	24200	24200	24200	24200	0
328	20241219	155800	7917806200	24200	24200	24200	24200	0
329	20241219	155700	7917806200	24200	24200	24200	24200	0
330	20241219	155600	7917806200	24200	24200	24200	24200	0
331	20241219	155500	7917806200	24200	24200	24200	24200	0
332	20241219	155400	7917806200	24200	24200	24200	24200	1474
333	20241219	155300	7917806200	24200	24200	24200	24200	0
334	20241219	155200	7917806200	24200	24200	24200	24200	0
335	20241219	155100	7917806200	24200	24200	24200	24200	0
336	20241219	155000	7917806200	24200	24200	24200	24200	0
337	20241219	154900	7917806200	24200	24200	24200	24200	0
338	20241219	154800	7917806200	24200	24200	24200	24200	0
339	20241219	154700	7917806200	24200	24200	24200	24200	0
340	20241219	154600	7917806200	24200	24200	24200	24200	0
341	20241219	154500	7917806200	24200	24200	24200	24200	0
342	20241219	154400	7917806200	24200	24200	24200	24200	0
343	20241219	154300	7917806200	24200	24200	24200	24200	0
344	20241219	154200	7917806200	24200	24200	24200	24200	0
345	20241219	154100	7917806200	24200	24200	24200	24200	0
346	20241219	154000	7917806200	24200	24200	24200	24200	0
347	20241219	153900	7917806200	24200	24200	24200	24200	0
348	20241219	153800	7917806200	24200	24200	24200	24200	0
349	20241219	153700	7917806200	24200	24200	24200	24200	0
350	20241219	153600	7917806200	24200	24200	24200	24200	0
351	20241219	153500	7917806200	24200	24200	24200	24200	0
352	20241219	153400	7917806200	24200	24200	24200	24200	0
353	20241219	153300	7917806200	24200	24200	24200	24200	0
354	20241219	153200	7917806200	24200	24200	24200	24200	0
355	20241219	153100	7917806200	24200	24200	24200	24200	0
356	20241219	153000	7917806200	24200	24200	24200	24200	1474
357	20241219	152900	7882135400	24400	24400	24400	24400	0
358	20241219	152800	7882135400	24400	24400	24400	24400	0
359	20241219	152700	7882135400	24400	24400	24400	24400	0
360	20241219	152600	7882135400	24400	24400	24400	24400	0
361	20241219	152500	7882135400	24400	24400	24400	24400	0
362	20241219	152400	7882135400	24400	24400	24400	24400	0
363	20241219	152300	7882135400	24400	24400	24400	24400	0
364	20241219	152200	7882135400	24400	24400	24400	24400	0
365	20241219	152100	7882135400	24400	24400	24400	24400	0
366	20241219	152000	7882135400	24400	24400	24400	24400	0
367	20241219	151900	7882135400	24400	24400	24400	24300	388
368	20241219	151800	7872671300	24400	24250	24400	24250	297
369	20241219	151700	7865468300	24250	24250	24300	24250	377
370	20241219	151600	7856315300	24300	24300	24300	24300	14
371	20241219	151500	7855975100	24300	24250	24300	24250	162
372	20241219	151400	7852039100	24300	24300	24300	24300	0
373	20241219	151300	7852039100	24300	24300	24300	24300	6
374	20241219	151200	7851893300	24300	24400	24400	24300	71
375	20241219	151100	7850162900	24450	24450	24450	24450	40
376	20241219	151000	7849184900	24450	24250	24450	24250	221
377	20241219	150900	7843808800	24300	24200	24300	24200	108
378	20241219	150800	7841184750	24250	24250	24250	24250	22
379	20241219	150700	7840651250	24300	24300	24300	24300	3
380	20241219	150600	7840578350	24300	24150	24300	24150	495
381	20241219	150500	7828587700	24150	24200	24200	24150	16
382	20241219	150400	7828201150	24150	24150	24150	24150	27
383	20241219	150300	7827549100	24150	24150	24150	24150	207
384	20241219	150200	7822550050	24150	24150	24150	24150	82
385	20241219	150100	7820569750	24200	24200	24300	24150	103
386	20241219	150000	7818077950	24200	24100	24200	24100	34
387	20241219	145900	7817255950	24150	24150	24150	24100	13
388	20241219	145800	7816942100	24150	24150	24150	24150	49
389	20241219	145700	7815758750	24150	24150	24150	24100	6
390	20241219	145600	7815614000	24150	24150	24150	24150	0
391	20241219	145500	7815614000	24150	24200	24200	24150	52
392	20241219	145400	7814355650	24200	24150	24200	24150	143
393	20241219	145300	7810899000	24100	24100	24100	24000	276
394	20241219	145200	7804256050	24050	24050	24050	24050	247
395	20241219	145100	7798315700	24050	24050	24050	24050	20
396	20241219	145000	7797834700	24050	24150	24150	24000	276
397	20241219	144900	7791185900	24100	24050	24100	24050	104
398	20241219	144800	7788682250	24050	24050	24050	24050	57
399	20241219	144700	7787311400	24000	24100	24100	24000	96
400	20241219	144600	7785003300	24050	24050	24100	24050	64
401	20241219	144500	7783463850	24050	24100	24100	24050	20
402	20241219	144400	7782982800	24100	24100	24100	24100	72
403	20241219	144300	7781247600	24100	24100	24100	24100	72
404	20241219	144200	7779512400	24100	24100	24100	24100	26
405	20241219	144100	7778885800	24150	24150	24150	24150	66
406	20241219	144000	7777291900	24150	24050	24150	24050	10
407	20241219	143900	7777051100	24050	24150	24200	24050	266
408	20241219	143800	7770621400	24000	24100	24100	24000	106
409	20241219	143700	7768077300	24150	24150	24200	23950	2012
410	20241219	143600	7719679400	24150	24200	24200	24150	31
411	20241219	143500	7718930500	24250	24250	24250	24250	69
412	20241219	143400	7717257250	24300	24200	24300	24150	37
413	20241219	143300	7716361650	24250	24200	24250	24100	1732
414	20241219	143200	7674574300	24200	24300	24350	24150	1026
415	20241219	143100	7649707500	24300	24350	24350	24300	50
416	20241219	143000	7648490250	24350	24300	24350	24300	42
417	20241219	142900	7647469000	24300	24350	24350	24300	305
418	20241219	142800	7640042400	24350	24400	24400	24350	237
419	20241219	142700	7634271150	24400	24400	24450	24400	518
420	20241219	142600	7621631100	24400	24450	24450	24400	25
421	20241219	142500	7621019950	24400	24450	24450	24400	132
422	20241219	142400	7617797100	24450	24450	24450	24450	81
423	20241219	142300	7615816650	24450	24450	24450	24450	3
424	20241219	142200	7615743300	24450	24450	24450	24450	57
425	20241219	142100	7614349650	24450	24500	24500	24450	55
426	20241219	142000	7613002950	24500	24500	24500	24500	78
427	20241219	141900	7611091950	24500	24500	24500	24500	10
428	20241219	141800	7610846950	24550	24500	24550	24500	62
429	20241219	141700	7609325850	24550	24450	24550	24450	96
430	20241219	141600	7606969700	24450	24450	24500	24450	473
431	20241219	141500	7595386300	24450	24450	24450	24450	19
432	20241219	141400	7594921750	24500	24500	24500	24500	28
433	20241219	141300	7594235750	24500	24450	24550	24450	90
434	20241219	141200	7592033000	24450	24450	24500	24450	193
435	20241219	141100	7587313650	24450	24550	24550	24450	1046
436	20241219	141000	7561686950	24600	24550	24600	24550	170
437	20241219	140900	7557510400	24600	24650	24650	24600	366
438	20241219	140800	7548502800	24650	24700	24700	24650	68
439	20241219	140700	7546823250	24700	24700	24700	24700	2
440	20241219	140600	7546773850	24700	24700	24700	24700	17
441	20241219	140500	7546353950	24750	24750	24750	24700	542
442	20241219	140400	7532947950	24750	24650	24750	24650	5
443	20241219	140300	7532824400	24750	24600	24800	24600	32
444	20241219	140200	7532035700	24600	24550	24750	24550	29
445	20241219	140100	7531319250	24800	24550	24800	24500	771
446	20241219	140000	7512284900	24650	24550	24700	24450	2618
447	20241219	135900	7448067350	24550	24600	24600	24550	611
448	20241219	135800	7433061800	24600	24650	24700	24600	2199
449	20241219	135700	7378956400	24650	24650	24650	24650	123
450	20241219	135600	7375924450	24650	24600	24650	24600	330
451	20241219	135500	7367800150	24600	24600	24600	24600	137
452	20241219	135400	7364429950	24600	24650	24700	24600	230
453	20241219	135300	7358751350	24600	24650	24700	24600	464
454	20241219	135200	7347334000	24650	24650	24650	24650	538
455	20241219	135100	7334072300	24650	24700	24700	24650	97
456	20241219	135000	7331676450	24700	24750	24750	24700	577
457	20241219	134900	7317420900	24750	24750	24750	24750	13
458	20241219	134800	7317099150	24750	24750	24750	24750	7
459	20241219	134700	7316925900	24800	24750	24800	24750	45
460	20241219	134600	7315812100	24750	24750	24750	24750	74
461	20241219	134500	7313980600	24750	24800	24800	24750	38
462	20241219	134400	7313038550	24800	24800	24800	24800	113
463	20241219	134300	7310236150	24800	24750	24800	24750	71
464	20241219	134200	7308475600	24750	24700	24750	24700	88
465	20241219	134100	7306301850	24700	24700	24700	24700	34
466	20241219	134000	7305462050	24800	24800	24800	24800	648
467	20241219	133900	7289391650	24900	24800	24950	24800	5
468	20241219	133800	7289267200	24950	24800	24950	24800	1055
469	20241219	133700	7263011150	24850	24800	24850	24700	211
470	20241219	133600	7257775850	24800	24700	24800	24700	559
471	20241219	133500	7243914550	24700	24700	24700	24700	53
472	20241219	133400	7242605450	24700	24700	24700	24700	197
473	20241219	133300	7237739550	24700	24750	24750	24700	75
474	20241219	133200	7235883350	24750	24750	24750	24750	187
475	20241219	133100	7231255100	24800	24800	24800	24800	156
476	20241219	133000	7227386300	24850	24900	24900	24750	513
477	20241219	132900	7214623250	24900	24750	24900	24700	1435
478	20241219	132800	7179074950	24700	24550	24700	24550	904
479	20241219	132700	7156779450	24550	24600	24650	24550	165
480	20241219	132600	7152720500	24600	24600	24600	24550	221
481	20241219	132500	7147287600	24600	24650	24650	24600	82
482	20241219	132400	7145267050	24700	24550	24700	24550	906
483	20241219	132300	7122894200	24650	24550	24650	24550	332
484	20241219	132200	7114730600	24550	24500	24550	24500	14
485	20241219	132100	7114387300	24500	24600	24600	24500	2254
486	20241219	132000	7058993650	24600	24650	24650	24600	506
487	20241219	131900	7046520800	24650	24650	24650	24650	72
488	20241219	131800	7044746000	24700	24650	24700	24650	12
489	20241219	131700	7044449650	24850	24650	24850	24650	599
490	20241219	131600	7029600400	24700	24600	24700	24600	570
491	20241219	131500	7015575550	24600	24650	24650	24600	294
492	20241219	131400	7008343100	24650	24650	24650	24600	69
493	20241219	131300	7006642350	24650	24650	24650	24650	14
494	20241219	131200	7006297250	24700	24600	24700	24600	58
495	20241219	131100	7004865200	24650	24750	24750	24600	96
496	20241219	131000	7002497950	24600	24600	24650	24600	83
497	20241219	130900	7000452750	24600	24650	24650	24600	672
498	20241219	130800	6983920750	24700	24700	24700	24650	324
499	20241219	130700	6975933850	24700	24700	24700	24700	12
500	20241219	130600	6975637450	24700	24700	24700	24700	3
501	20241219	130500	6975563350	24900	24700	24900	24650	425
502	20241219	130400	6965063600	24700	24750	24750	24700	406
503	20241219	130300	6955015200	24750	24750	24800	24750	131
504	20241219	130200	6951772850	24750	24800	24900	24750	20
505	20241219	130100	6951276750	24750	24750	24900	24750	125
506	20241219	130000	6948164550	24850	24750	24900	24700	131
507	20241219	125900	6944905150	24700	24750	24900	24700	50
508	20241219	125800	6943663100	24700	24700	24700	24650	192
509	20241219	125700	6938928400	24650	24700	24750	24650	200
510	20241219	125600	6933996700	24650	24700	24750	24650	262
511	20241219	125500	6927528200	24900	24750	24900	24700	25
512	20241219	125400	6926908600	24700	24750	24750	24700	354
513	20241219	125300	6918157000	24750	24750	24750	24750	104
514	20241219	125200	6915583000	24750	24900	25000	24750	1035
515	20241219	125100	6889869800	24900	24950	25000	24900	57
516	20241219	125000	6888450100	24950	24900	25050	24900	154
517	20241219	124900	6884599500	25000	24800	25000	24800	184
518	20241219	124800	6880024800	24800	24850	24850	24800	511
519	20241219	124700	6867331900	24850	24800	24900	24800	64
520	20241219	124600	6865739000	24950	24850	24950	24800	167
521	20241219	124500	6861589650	24850	24850	25000	24850	869
522	20241219	124400	6839876900	24900	24850	24900	24850	80
523	20241219	124300	6837887350	24900	24900	25000	24900	404
524	20241219	124200	6827827350	25000	24900	25000	24900	57
525	20241219	124100	6826405150	25000	24800	25000	24800	661
526	20241219	124000	6809934700	24900	24800	24900	24800	43
527	20241219	123900	6808865550	24900	24800	24900	24800	101
528	20241219	123800	6806356750	24800	24800	24800	24750	42
529	20241219	123700	6805315200	24800	24750	24800	24750	113
530	20241219	123600	6802513000	24750	24800	24800	24750	75
531	20241219	123500	6800656450	24850	24900	24950	24800	966
532	20241219	123400	6776643400	24800	24850	24900	24750	703
533	20241219	123300	6759207950	24850	24950	24950	24800	1574
534	20241219	123200	6720117800	25000	24900	25000	24850	287
535	20241219	123100	6712966150	24850	25000	25000	24850	230
536	20241219	123000	6707229900	25000	25000	25000	24950	397
537	20241219	122900	6697316700	25000	24900	25000	24900	276
538	20241219	122800	6690421850	24900	24850	25000	24850	266
539	20241219	122700	6683787450	24850	24800	24900	24800	83
540	20241219	122600	6681725950	24800	24850	24900	24800	228
541	20241219	122500	6676067650	24850	24900	24950	24850	5
542	20241219	122400	6675943200	24850	24900	24950	24800	95
543	20241219	122300	6673578000	25000	24800	25000	24800	402
544	20241219	122200	6663549100	24900	24750	24900	24650	706
545	20241219	122100	6646053450	24700	24700	24800	24700	17
546	20241219	122000	6645633150	24700	24750	24750	24700	86
547	20241219	121900	6643508500	24750	24800	24800	24750	69
548	20241219	121800	6641800650	24750	24800	24800	24750	41
549	20241219	121700	6640783900	24800	24700	24800	24700	638
550	20241219	121600	6625000550	24700	24800	24800	24700	290
551	20241219	121500	6617810650	24800	24800	24850	24700	536
552	20241219	121400	6604526850	24800	24900	24950	24800	313
553	20241219	121300	6596737800	24950	24950	25100	24950	1372
554	20241219	121200	6562414000	24950	24700	24950	24700	2368
555	20241219	121100	6503505050	24700	24700	24700	24700	3
556	20241219	121000	6503430950	24750	24700	24750	24700	50
557	20241219	120900	6502194450	24750	24750	24750	24750	147
558	20241219	120800	6498556200	24800	24750	24800	24750	74
559	20241219	120700	6496723700	24750	24800	24800	24750	271
560	20241219	120600	6490003400	24800	24700	24800	24700	319
561	20241219	120500	6482111700	24700	24700	24700	24700	66
562	20241219	120400	6480481500	24700	24700	24700	24700	2
563	20241219	120300	6480432100	24700	24650	24700	24650	121
564	20241219	120200	6477443900	24700	24700	24700	24700	464
565	20241219	120100	6465983100	24750	24850	24850	24750	297
566	20241219	120000	6458630350	24850	24600	24850	24550	1078
567	20241219	115900	6432025250	24550	24600	24600	24550	39
568	20241219	115800	6431065950	24600	24550	24600	24550	75
569	20241219	115700	6429221450	24650	24650	24650	24650	0
570	20241219	115600	6429221450	24650	24650	24650	24650	415
571	20241219	115500	6418991700	24650	24600	24700	24600	276
572	20241219	115400	6412190200	24600	24600	24600	24600	9
573	20241219	115300	6411968800	24550	24600	24600	24550	447
574	20241219	115200	6400992250	24650	24650	24650	24600	167
575	20241219	115100	6396876200	24650	24700	24750	24500	3631
576	20241219	115000	6307530250	24700	24950	25150	24600	11851
577	20241219	114900	6011222100	24950	24650	24950	24650	1085
578	20241219	114800	5984255400	24650	24700	24700	24650	68
579	20241219	114700	5982576450	24700	24750	24750	24700	84
580	20241219	114600	5980501350	24750	24750	24800	24750	111
581	20241219	114500	5977754050	24900	24600	24900	24600	1264
582	20241219	114400	5946368150	24700	24650	24700	24650	95
583	20241219	114300	5944025800	24650	24700	24700	24650	107
584	20241219	114200	5941383000	24700	24700	24700	24700	203
585	20241219	114100	5936368900	24650	24500	24650	24500	474
586	20241219	114000	5924724500	24550	24500	24550	24500	22
587	20241219	113900	5924185100	24500	24600	24600	24500	244
588	20241219	113800	5918189200	24600	24600	24600	24550	276
589	20241219	113700	5911402300	24600	24600	24600	24550	276
590	20241219	113600	5904625050	24600	24650	24750	24600	439
591	20241219	113500	5893795150	24700	24900	24900	24650	880
592	20241219	113400	5871997350	24850	24700	24850	24700	2412
593	20241219	113300	5812340400	24650	24600	24650	24600	97
594	20241219	113200	5809951150	24550	24650	24650	24550	72
595	20241219	113100	5808180700	24650	24600	24650	24550	344
596	20241219	113000	5799718300	24550	24600	24600	24550	246
597	20241219	112900	5793675500	24600	24650	24700	24600	108
598	20241219	112800	5791013550	24650	24650	24650	24600	295
599	20241219	112700	5783751900	24600	24350	24650	24350	781
600	20241219	112600	5764596300	24400	24300	24400	24300	174
601	20241219	112500	5760353650	24300	24300	24300	24300	252
602	20241219	112400	5754230050	24350	24300	24350	24300	37
603	20241219	112300	5753330900	24300	24300	24350	24300	1108
604	20241219	112200	5726405750	24300	24350	24350	24300	110
605	20241219	112100	5723731650	24350	24350	24350	24350	138
606	20241219	112000	5720371350	24350	24400	24400	24350	46
607	20241219	111900	5719249800	24400	24400	24450	24400	106
608	20241219	111800	5716663300	24400	24400	24400	24350	174
609	20241219	111700	5712424700	24450	24300	24450	24300	306
610	20241219	111600	5704967400	24250	24200	24250	24200	1780
611	20241219	111500	5661816150	24200	24300	24300	24200	228
612	20241219	111400	5656288600	24250	24250	24300	24250	206
613	20241219	111300	5651291850	24200	24250	24250	24200	640
614	20241219	111200	5635792300	24250	24300	24400	24250	1106
615	20241219	111100	5608959950	24300	24250	24300	24250	297
616	20241219	111000	5601755950	24250	24350	24350	24250	613
617	20241219	110900	5586858150	24350	24350	24400	24350	158
618	20241219	110800	5583010250	24400	24250	24400	24250	459
619	20241219	110700	5571827450	24250	24350	24400	24250	598
620	20241219	110600	5557308650	24300	24300	24350	24300	112
621	20241219	110500	5554583850	24300	24300	24300	24300	346
622	20241219	110400	5546176050	24350	24300	24350	24300	130
623	20241219	110300	5543011550	24300	24250	24300	24250	278
624	20241219	110200	5536257100	24250	24350	24350	24250	2343
625	20241219	110100	5479420100	24350	24300	24350	24300	106
626	20241219	110000	5476843800	24350	24300	24450	24300	300
627	20241219	105900	5469534200	24300	24300	24350	24250	1759
628	20241219	105800	5426844550	24300	24400	24400	24300	2304
629	20241219	105700	5370780050	24400	24500	24500	24400	2312
630	20241219	105600	5314283800	24500	24500	24550	24450	675
631	20241219	105500	5297736900	24500	24450	24700	24450	983
632	20241219	105400	5273587850	24500	24550	24600	24450	2411
633	20241219	105300	5214499600	24550	24600	24650	24550	911
634	20241219	105200	5192121250	24550	24650	24650	24550	1097
635	20241219	105100	5165152200	24650	24700	24700	24600	1552
636	20241219	105000	5126938800	24650	24900	24900	24600	1962
637	20241219	104900	5078513850	24900	24900	25000	24750	2566
638	20241219	104800	5014818950	25000	24600	25000	24600	867
639	20241219	104700	4993368250	24600	24750	24800	24550	2481
640	20241219	104600	4932193850	24750	24950	25050	24700	5560
641	20241219	104500	4794367950	24950	24950	25050	24850	2845
642	20241219	104400	4723491750	24950	25000	25350	24950	5166
643	20241219	104300	4594160500	25000	25050	25450	24900	15158
644	20241219	104200	4213763050	25100	25400	25550	24800	16723
645	20241219	104100	3792557800	25450	25250	25600	24700	35066
646	20241219	104000	2906654600	25200	24900	25450	24200	42632
647	20241219	103900	1843672750	25050	24900	25050	24850	3271
648	20241219	103800	1761885850	24950	25050	25350	24850	8833
649	20241219	103700	1540240100	25050	25050	25050	25050	0
650	20241219	103600	1540240100	25050	25050	25050	25050	0
651	20241219	103500	1540240100	25050	24600	25050	24550	3558
652	20241219	103400	1451522500	24600	24700	24750	24600	278
653	20241219	103300	1444663250	24700	24550	24750	24550	1877
654	20241219	103200	1398502850	24550	24800	24800	24550	893
655	20241219	103100	1376478600	24800	24750	24950	24750	643
656	20241219	103000	1360494300	24650	24650	24750	24600	561
657	20241219	102900	1346663650	24650	24650	24700	24550	1833
658	20241219	102800	1301555750	24650	24800	24800	24650	751
659	20241219	102700	1282955150	24850	24850	25000	24800	2374
660	20241219	102600	1223862400	24800	25000	25050	24800	4678
661	20241219	102500	1107371050	24850	25000	25050	24750	2775
662	20241219	102400	1038219350	25000	24650	25050	24500	5046
663	20241219	102300	912606100	24700	24450	24700	24400	2844
664	20241219	102200	842710550	24450	24500	24550	24350	2271
665	20241219	102100	787226450	24550	23900	24650	23900	5954
666	20241219	102000	642005200	24000	24100	24100	23950	791
667	20241219	101900	623045000	24100	23450	24150	23450	3579
668	20241219	101800	537620800	23450	23500	23500	23450	4
669	20241219	101700	537526950	23450	23450	23450	23450	72
670	20241219	101600	535838550	23450	23500	23500	23450	51
671	20241219	101500	534642100	23450	23450	23450	23450	3
672	20241219	101400	534571750	23450	23500	23500	23450	128
673	20241219	101300	531569650	23550	23550	23550	23550	0
674	20241219	101200	531569650	23550	23550	23550	23550	0
675	20241219	101100	531569650	23550	23550	23550	23550	100
676	20241219	101000	529214650	23500	23550	23550	23500	525
677	20241219	100900	516852200	23600	23600	23600	23600	195
678	20241219	100800	512250200	23600	23550	23600	23550	474
679	20241219	100700	501073450	23550	23400	23600	23400	277
680	20241219	100600	494561150	23400	23400	23400	23400	33
681	20241219	100500	493788950	23400	23450	23450	23400	151
682	20241219	100400	490248950	23450	23350	23450	23350	121
683	20241219	100300	487411700	23350	23300	23450	23300	618
684	20241219	100200	472965400	23300	23300	23300	23300	10
685	20241219	100100	472732400	23250	23200	23250	23200	154
686	20241219	100000	469159100	23200	23200	23200	23200	47
687	20241219	095900	468068700	23200	23200	23200	23200	0
688	20241219	095800	468068700	23200	23200	23200	23200	240
689	20241219	095700	462500700	23200	23200	23200	23200	104
690	20241219	095600	460087900	23200	23200	23200	23200	157
691	20241219	095500	456445500	23200	23200	23200	23200	15
692	20241219	095400	456097500	23100	23100	23150	23100	402
693	20241219	095300	446811200	23100	23050	23100	23050	249
694	20241219	095200	441066400	23050	23050	23050	23050	75
695	20241219	095100	439337650	23050	23050	23050	23050	20
696	20241219	095000	438876650	23050	23050	23050	23050	2
697	20241219	094900	438830550	23100	23250	23250	23100	208
698	20241219	094800	434024700	23200	23150	23200	23150	21
699	20241219	094700	433537650	23200	23200	23200	23200	1
700	20241219	094600	433514450	23100	23100	23100	23100	0
701	20241219	094500	433514450	23100	23250	23250	23100	400
702	20241219	094400	424263450	23200	23200	23200	23200	2
703	20241219	094300	424217050	23200	23200	23200	23200	101
704	20241219	094200	421873850	23200	23150	23200	23100	1300
705	20241219	094100	391840600	23200	23250	23300	23200	139
706	20241219	094000	388613800	23250	23300	23350	23250	57
707	20241219	093900	387288000	23250	23350	23350	23250	35
708	20241219	093800	386473600	23300	23350	23350	23300	329
709	20241219	093700	378807550	23350	23400	23400	23350	8
710	20241219	093600	378620450	23400	23350	23400	23300	128
711	20241219	093500	375628950	23450	23450	23450	23450	7
712	20241219	093400	375464800	23400	23450	23450	23400	19
713	20241219	093300	375019850	23450	23450	23450	23450	7
714	20241219	093200	374855700	23500	23500	23500	23500	7
715	20241219	093100	374691200	23550	23400	23550	23400	406
716	20241219	093000	365153000	23400	23450	23500	23400	101
717	20241219	092900	362785750	23450	23500	23500	23450	11
718	20241219	092800	362527400	23500	23500	23500	23450	73
719	20241219	092700	360813650	23550	23550	23550	23450	117
720	20241219	092600	358068300	23550	23550	23600	23550	330
721	20241219	092500	350295400	23650	23600	23650	23600	290
722	20241219	092400	343436950	23600	23500	23650	23400	119
723	20241219	092300	340628900	23600	23550	23600	23500	1326
724	20241219	092200	309352200	23550	23350	23600	23350	1325
725	20241219	092100	278162550	23050	23050	23600	23050	3044
726	20241219	092000	207263850	23050	23050	23050	23050	540
727	20241219	091900	194816850	23000	23000	23000	23000	8
728	20241219	091800	194632850	23100	23100	23100	23000	211
729	20241219	091700	189775250	23050	23150	23150	23050	116
730	20241219	091600	187100650	23050	23000	23050	23000	515
731	20241219	091500	175248450	23000	23000	23000	23000	327
732	20241219	091400	167727450	22950	23000	23000	22950	9
733	20241219	091300	167520550	22950	22900	23000	22900	205
734	20241219	091200	162818950	22900	22900	22900	22900	7
735	20241219	091100	162658650	23000	23000	23000	23000	10
736	20241219	091000	162428650	23000	22950	23000	22850	1449
737	20241219	090900	129102050	23000	22850	23000	22850	72
738	20241219	090800	127446350	22850	22900	22900	22850	46
739	20241219	090700	126395200	22850	22750	23000	22750	2217
740	20241219	090600	75840750	22600	22550	22600	22550	4
741	20241219	090500	75750450	22500	22600	22600	22500	393
742	20241219	090400	66899700	22600	22600	22600	22600	2
743	20241219	090300	66854500	22550	22550	22600	22550	155
744	20241219	090200	63354850	22450	22450	22600	22350	340
745	20241219	090100	55712250	22400	22700	22700	22350	1075
746	20241219	090000	31542300	22900	22800	23000	22700	1385