KissMeData/389020/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	213100	17806030600	49700	49700	49700	49700	10242
3	20241219	213000	17806030600	49700	49700	49700	49700	0
4	20241219	212900	17806030600	49700	49700	49700	49700	0
5	20241219	212800	17806030600	49700	49700	49700	49700	0
6	20241219	212700	17806030600	49700	49700	49700	49700	0
7	20241219	212600	17806030600	49700	49700	49700	49700	0
8	20241219	212500	17806030600	49700	49700	49700	49700	0
9	20241219	212400	17806030600	49700	49700	49700	49700	0
10	20241219	212300	17806030600	49700	49700	49700	49700	0
11	20241219	212200	17806030600	49700	49700	49700	49700	0
12	20241219	212100	17806030600	49700	49700	49700	49700	0
13	20241219	212000	17806030600	49700	49700	49700	49700	0
14	20241219	211900	17806030600	49700	49700	49700	49700	0
15	20241219	211800	17806030600	49700	49700	49700	49700	0
16	20241219	211700	17806030600	49700	49700	49700	49700	0
17	20241219	211600	17806030600	49700	49700	49700	49700	0
18	20241219	211500	17806030600	49700	49700	49700	49700	0
19	20241219	211400	17806030600	49700	49700	49700	49700	0
20	20241219	211300	17806030600	49700	49700	49700	49700	0
21	20241219	211200	17806030600	49700	49700	49700	49700	0
22	20241219	211100	17806030600	49700	49700	49700	49700	0
23	20241219	211000	17806030600	49700	49700	49700	49700	0
24	20241219	210900	17806030600	49700	49700	49700	49700	0
25	20241219	210800	17806030600	49700	49700	49700	49700	0
26	20241219	210700	17806030600	49700	49700	49700	49700	0
27	20241219	210600	17806030600	49700	49700	49700	49700	0
28	20241219	210500	17806030600	49700	49700	49700	49700	0
29	20241219	210400	17806030600	49700	49700	49700	49700	0
30	20241219	210300	17806030600	49700	49700	49700	49700	0
31	20241219	210200	17806030600	49700	49700	49700	49700	0
32	20241219	210100	17806030600	49700	49700	49700	49700	10242
33	20241219	210000	17806030600	49700	49700	49700	49700	0
34	20241219	205900	17806030600	49700	49700	49700	49700	0
35	20241219	205800	17806030600	49700	49700	49700	49700	0
36	20241219	205700	17806030600	49700	49700	49700	49700	0
37	20241219	205600	17806030600	49700	49700	49700	49700	0
38	20241219	205500	17806030600	49700	49700	49700	49700	0
39	20241219	205400	17806030600	49700	49700	49700	49700	0
40	20241219	205300	17806030600	49700	49700	49700	49700	0
41	20241219	205200	17806030600	49700	49700	49700	49700	0
42	20241219	205100	17806030600	49700	49700	49700	49700	0
43	20241219	205000	17806030600	49700	49700	49700	49700	0
44	20241219	204900	17806030600	49700	49700	49700	49700	0
45	20241219	204800	17806030600	49700	49700	49700	49700	0
46	20241219	204700	17806030600	49700	49700	49700	49700	0
47	20241219	204600	17806030600	49700	49700	49700	49700	0
48	20241219	204500	17806030600	49700	49700	49700	49700	0
49	20241219	204400	17806030600	49700	49700	49700	49700	0
50	20241219	204300	17806030600	49700	49700	49700	49700	0
51	20241219	204200	17806030600	49700	49700	49700	49700	0
52	20241219	204100	17806030600	49700	49700	49700	49700	0
53	20241219	204000	17806030600	49700	49700	49700	49700	0
54	20241219	203900	17806030600	49700	49700	49700	49700	0
55	20241219	203800	17806030600	49700	49700	49700	49700	0
56	20241219	203700	17806030600	49700	49700	49700	49700	0
57	20241219	203600	17806030600	49700	49700	49700	49700	0
58	20241219	203500	17806030600	49700	49700	49700	49700	0
59	20241219	203400	17806030600	49700	49700	49700	49700	0
60	20241219	203300	17806030600	49700	49700	49700	49700	0
61	20241219	203200	17806030600	49700	49700	49700	49700	0
62	20241219	203100	17806030600	49700	49700	49700	49700	10242
63	20241219	203000	17806030600	49700	49700	49700	49700	0
64	20241219	202900	17806030600	49700	49700	49700	49700	0
65	20241219	202800	17806030600	49700	49700	49700	49700	0
66	20241219	202700	17806030600	49700	49700	49700	49700	0
67	20241219	202600	17806030600	49700	49700	49700	49700	0
68	20241219	202500	17806030600	49700	49700	49700	49700	0
69	20241219	202400	17806030600	49700	49700	49700	49700	0
70	20241219	202300	17806030600	49700	49700	49700	49700	0
71	20241219	202200	17806030600	49700	49700	49700	49700	0
72	20241219	202100	17806030600	49700	49700	49700	49700	0
73	20241219	202000	17806030600	49700	49700	49700	49700	0
74	20241219	201900	17806030600	49700	49700	49700	49700	0
75	20241219	201800	17806030600	49700	49700	49700	49700	0
76	20241219	201700	17806030600	49700	49700	49700	49700	0
77	20241219	201600	17806030600	49700	49700	49700	49700	0
78	20241219	201500	17806030600	49700	49700	49700	49700	0
79	20241219	201400	17806030600	49700	49700	49700	49700	0
80	20241219	201300	17806030600	49700	49700	49700	49700	0
81	20241219	201200	17806030600	49700	49700	49700	49700	0
82	20241219	201100	17806030600	49700	49700	49700	49700	0
83	20241219	201000	17806030600	49700	49700	49700	49700	0
84	20241219	200900	17806030600	49700	49700	49700	49700	0
85	20241219	200800	17806030600	49700	49700	49700	49700	0
86	20241219	200700	17806030600	49700	49700	49700	49700	0
87	20241219	200600	17806030600	49700	49700	49700	49700	0
88	20241219	200500	17806030600	49700	49700	49700	49700	0
89	20241219	200400	17806030600	49700	49700	49700	49700	0
90	20241219	200300	17806030600	49700	49700	49700	49700	0
91	20241219	200200	17806030600	49700	49700	49700	49700	0
92	20241219	200100	17806030600	49700	49700	49700	49700	10242
93	20241219	200000	17806030600	49700	49700	49700	49700	0
94	20241219	195900	17806030600	49700	49700	49700	49700	0
95	20241219	195800	17806030600	49700	49700	49700	49700	0
96	20241219	195700	17806030600	49700	49700	49700	49700	0
97	20241219	195600	17806030600	49700	49700	49700	49700	0
98	20241219	195500	17806030600	49700	49700	49700	49700	0
99	20241219	195400	17806030600	49700	49700	49700	49700	0
100	20241219	195300	17806030600	49700	49700	49700	49700	0
101	20241219	195200	17806030600	49700	49700	49700	49700	0
102	20241219	195100	17806030600	49700	49700	49700	49700	0
103	20241219	195000	17806030600	49700	49700	49700	49700	0
104	20241219	194900	17806030600	49700	49700	49700	49700	0
105	20241219	194800	17806030600	49700	49700	49700	49700	0
106	20241219	194700	17806030600	49700	49700	49700	49700	0
107	20241219	194600	17806030600	49700	49700	49700	49700	0
108	20241219	194500	17806030600	49700	49700	49700	49700	0
109	20241219	194400	17806030600	49700	49700	49700	49700	0
110	20241219	194300	17806030600	49700	49700	49700	49700	0
111	20241219	194200	17806030600	49700	49700	49700	49700	0
112	20241219	194100	17806030600	49700	49700	49700	49700	0
113	20241219	194000	17806030600	49700	49700	49700	49700	0
114	20241219	193900	17806030600	49700	49700	49700	49700	0
115	20241219	193800	17806030600	49700	49700	49700	49700	0
116	20241219	193700	17806030600	49700	49700	49700	49700	0
117	20241219	193600	17806030600	49700	49700	49700	49700	0
118	20241219	193500	17806030600	49700	49700	49700	49700	0
119	20241219	193400	17806030600	49700	49700	49700	49700	0
120	20241219	193300	17806030600	49700	49700	49700	49700	0
121	20241219	193200	17806030600	49700	49700	49700	49700	0
122	20241219	193100	17806030600	49700	49700	49700	49700	10242
123	20241219	193000	17806030600	49700	49700	49700	49700	0
124	20241219	192900	17806030600	49700	49700	49700	49700	0
125	20241219	192800	17806030600	49700	49700	49700	49700	0
126	20241219	192700	17806030600	49700	49700	49700	49700	0
127	20241219	192600	17806030600	49700	49700	49700	49700	0
128	20241219	192500	17806030600	49700	49700	49700	49700	0
129	20241219	192400	17806030600	49700	49700	49700	49700	0
130	20241219	192300	17806030600	49700	49700	49700	49700	0
131	20241219	192200	17806030600	49700	49700	49700	49700	0
132	20241219	192100	17806030600	49700	49700	49700	49700	0
133	20241219	192000	17806030600	49700	49700	49700	49700	0
134	20241219	191900	17806030600	49700	49700	49700	49700	0
135	20241219	191800	17806030600	49700	49700	49700	49700	0
136	20241219	191700	17806030600	49700	49700	49700	49700	0
137	20241219	191600	17806030600	49700	49700	49700	49700	0
138	20241219	191500	17806030600	49700	49700	49700	49700	0
139	20241219	191400	17806030600	49700	49700	49700	49700	0
140	20241219	191300	17806030600	49700	49700	49700	49700	0
141	20241219	191200	17806030600	49700	49700	49700	49700	0
142	20241219	191100	17806030600	49700	49700	49700	49700	0
143	20241219	191000	17806030600	49700	49700	49700	49700	0
144	20241219	190900	17806030600	49700	49700	49700	49700	0
145	20241219	190800	17806030600	49700	49700	49700	49700	0
146	20241219	190700	17806030600	49700	49700	49700	49700	0
147	20241219	190600	17806030600	49700	49700	49700	49700	0
148	20241219	190500	17806030600	49700	49700	49700	49700	0
149	20241219	190400	17806030600	49700	49700	49700	49700	0
150	20241219	190300	17806030600	49700	49700	49700	49700	0
151	20241219	190200	17806030600	49700	49700	49700	49700	0
152	20241219	190100	17806030600	49700	49700	49700	49700	10242
153	20241219	190000	17806030600	49700	49700	49700	49700	0
154	20241219	185900	17806030600	49700	49700	49700	49700	0
155	20241219	185800	17806030600	49700	49700	49700	49700	0
156	20241219	185700	17806030600	49700	49700	49700	49700	0
157	20241219	185600	17806030600	49700	49700	49700	49700	0
158	20241219	185500	17806030600	49700	49700	49700	49700	0
159	20241219	185400	17806030600	49700	49700	49700	49700	0
160	20241219	185300	17806030600	49700	49700	49700	49700	0
161	20241219	185200	17806030600	49700	49700	49700	49700	0
162	20241219	185100	17806030600	49700	49700	49700	49700	0
163	20241219	185000	17806030600	49700	49700	49700	49700	0
164	20241219	184900	17806030600	49700	49700	49700	49700	0
165	20241219	184800	17806030600	49700	49700	49700	49700	0
166	20241219	184700	17806030600	49700	49700	49700	49700	0
167	20241219	184600	17806030600	49700	49700	49700	49700	0
168	20241219	184500	17806030600	49700	49700	49700	49700	0
169	20241219	184400	17806030600	49700	49700	49700	49700	0
170	20241219	184300	17806030600	49700	49700	49700	49700	0
171	20241219	184200	17806030600	49700	49700	49700	49700	0
172	20241219	184100	17806030600	49700	49700	49700	49700	0
173	20241219	184000	17806030600	49700	49700	49700	49700	0
174	20241219	183900	17806030600	49700	49700	49700	49700	0
175	20241219	183800	17806030600	49700	49700	49700	49700	0
176	20241219	183700	17806030600	49700	49700	49700	49700	0
177	20241219	183600	17806030600	49700	49700	49700	49700	0
178	20241219	183500	17806030600	49700	49700	49700	49700	0
179	20241219	183400	17806030600	49700	49700	49700	49700	0
180	20241219	183300	17806030600	49700	49700	49700	49700	0
181	20241219	183200	17806030600	49700	49700	49700	49700	0
182	20241219	183100	17806030600	49700	49700	49700	49700	10242
183	20241219	183000	17806030600	49700	49700	49700	49700	0
184	20241219	182900	17806030600	49700	49700	49700	49700	0
185	20241219	182800	17806030600	49700	49700	49700	49700	0
186	20241219	182700	17806030600	49700	49700	49700	49700	0
187	20241219	182600	17806030600	49700	49700	49700	49700	0
188	20241219	182500	17806030600	49700	49700	49700	49700	0
189	20241219	182400	17806030600	49700	49700	49700	49700	0
190	20241219	182300	17806030600	49700	49700	49700	49700	0
191	20241219	182200	17806030600	49700	49700	49700	49700	0
192	20241219	182100	17806030600	49700	49700	49700	49700	0
193	20241219	182000	17806030600	49700	49700	49700	49700	0
194	20241219	181900	17806030600	49700	49700	49700	49700	0
195	20241219	181800	17806030600	49700	49700	49700	49700	0
196	20241219	181700	17806030600	49700	49700	49700	49700	0
197	20241219	181600	17806030600	49700	49700	49700	49700	0
198	20241219	181500	17806030600	49700	49700	49700	49700	0
199	20241219	181400	17806030600	49700	49700	49700	49700	0
200	20241219	181300	17806030600	49700	49700	49700	49700	0
201	20241219	181200	17806030600	49700	49700	49700	49700	0
202	20241219	181100	17806030600	49700	49700	49700	49700	0
203	20241219	181000	17806030600	49700	49700	49700	49700	0
204	20241219	180900	17806030600	49700	49700	49700	49700	0
205	20241219	180800	17806030600	49700	49700	49700	49700	0
206	20241219	180700	17806030600	49700	49700	49700	49700	0
207	20241219	180600	17806030600	49700	49700	49700	49700	0
208	20241219	180500	17806030600	49700	49700	49700	49700	0
209	20241219	180400	17806030600	49700	49700	49700	49700	0
210	20241219	180300	17806030600	49700	49700	49700	49700	0
211	20241219	180200	17806030600	49700	49700	49700	49700	0
212	20241219	180100	17806030600	49700	49700	49700	49700	10242
213	20241219	180000	17806030600	49700	49700	49700	49700	0
214	20241219	175900	17806030600	49700	49700	49700	49700	0
215	20241219	175800	17806030600	49700	49700	49700	49700	0
216	20241219	175700	17806030600	49700	49700	49700	49700	0
217	20241219	175600	17806030600	49700	49700	49700	49700	0
218	20241219	175500	17806030600	49700	49700	49700	49700	0
219	20241219	175400	17806030600	49700	49700	49700	49700	0
220	20241219	175300	17806030600	49700	49700	49700	49700	0
221	20241219	175200	17806030600	49700	49700	49700	49700	0
222	20241219	175100	17806030600	49700	49700	49700	49700	0
223	20241219	175000	17806030600	49700	49700	49700	49700	0
224	20241219	174900	17806030600	49700	49700	49700	49700	0
225	20241219	174800	17806030600	49700	49700	49700	49700	0
226	20241219	174700	17806030600	49700	49700	49700	49700	0
227	20241219	174600	17806030600	49700	49700	49700	49700	0
228	20241219	174500	17806030600	49700	49700	49700	49700	0
229	20241219	174400	17806030600	49700	49700	49700	49700	0
230	20241219	174300	17806030600	49700	49700	49700	49700	0
231	20241219	174200	17806030600	49700	49700	49700	49700	0
232	20241219	174100	17806030600	49700	49700	49700	49700	0
233	20241219	174000	17806030600	49700	49700	49700	49700	0
234	20241219	173900	17806030600	49700	49700	49700	49700	0
235	20241219	173800	17806030600	49700	49700	49700	49700	0
236	20241219	173700	17806030600	49700	49700	49700	49700	0
237	20241219	173600	17806030600	49700	49700	49700	49700	0
238	20241219	173500	17806030600	49700	49700	49700	49700	0
239	20241219	173400	17806030600	49700	49700	49700	49700	0
240	20241219	173300	17806030600	49700	49700	49700	49700	0
241	20241219	173200	17806030600	49700	49700	49700	49700	0
242	20241219	173100	17806030600	49700	49700	49700	49700	10242
243	20241219	173000	17806030600	49700	49700	49700	49700	0
244	20241219	172900	17806030600	49700	49700	49700	49700	0
245	20241219	172800	17806030600	49700	49700	49700	49700	0
246	20241219	172700	17806030600	49700	49700	49700	49700	0
247	20241219	172600	17806030600	49700	49700	49700	49700	0
248	20241219	172500	17806030600	49700	49700	49700	49700	0
249	20241219	172400	17806030600	49700	49700	49700	49700	0
250	20241219	172300	17806030600	49700	49700	49700	49700	0
251	20241219	172200	17806030600	49700	49700	49700	49700	0
252	20241219	172100	17806030600	49700	49700	49700	49700	0
253	20241219	172000	17806030600	49700	49700	49700	49700	0
254	20241219	171900	17806030600	49700	49700	49700	49700	0
255	20241219	171800	17806030600	49700	49700	49700	49700	0
256	20241219	171700	17806030600	49700	49700	49700	49700	0
257	20241219	171600	17806030600	49700	49700	49700	49700	0
258	20241219	171500	17806030600	49700	49700	49700	49700	0
259	20241219	171400	17806030600	49700	49700	49700	49700	0
260	20241219	171300	17806030600	49700	49700	49700	49700	0
261	20241219	171200	17806030600	49700	49700	49700	49700	0
262	20241219	171100	17806030600	49700	49700	49700	49700	0
263	20241219	171000	17806030600	49700	49700	49700	49700	0
264	20241219	170900	17806030600	49700	49700	49700	49700	0
265	20241219	170800	17806030600	49700	49700	49700	49700	0
266	20241219	170700	17806030600	49700	49700	49700	49700	0
267	20241219	170600	17806030600	49700	49700	49700	49700	0
268	20241219	170500	17806030600	49700	49700	49700	49700	0
269	20241219	170400	17806030600	49700	49700	49700	49700	0
270	20241219	170300	17806030600	49700	49700	49700	49700	0
271	20241219	170200	17806030600	49700	49700	49700	49700	0
272	20241219	170100	17806030600	49700	49700	49700	49700	10242
273	20241219	170000	17806030600	49700	49700	49700	49700	0
274	20241219	165900	17806030600	49700	49700	49700	49700	0
275	20241219	165800	17806030600	49700	49700	49700	49700	0
276	20241219	165700	17806030600	49700	49700	49700	49700	0
277	20241219	165600	17806030600	49700	49700	49700	49700	0
278	20241219	165500	17806030600	49700	49700	49700	49700	0
279	20241219	165400	17806030600	49700	49700	49700	49700	0
280	20241219	165300	17806030600	49700	49700	49700	49700	0
281	20241219	165200	17806030600	49700	49700	49700	49700	0
282	20241219	165100	17806030600	49700	49700	49700	49700	0
283	20241219	165000	17806030600	49700	49700	49700	49700	0
284	20241219	164900	17806030600	49700	49700	49700	49700	0
285	20241219	164800	17806030600	49700	49700	49700	49700	0
286	20241219	164700	17806030600	49700	49700	49700	49700	0
287	20241219	164600	17806030600	49700	49700	49700	49700	0
288	20241219	164500	17806030600	49700	49700	49700	49700	0
289	20241219	164400	17806030600	49700	49700	49700	49700	0
290	20241219	164300	17806030600	49700	49700	49700	49700	0
291	20241219	164200	17806030600	49700	49700	49700	49700	0
292	20241219	164100	17806030600	49700	49700	49700	49700	0
293	20241219	164000	17806030600	49700	49700	49700	49700	0
294	20241219	163900	17806030600	49700	49700	49700	49700	0
295	20241219	163800	17806030600	49700	49700	49700	49700	0
296	20241219	163700	17806030600	49700	49700	49700	49700	0
297	20241219	163600	17806030600	49700	49700	49700	49700	0
298	20241219	163500	17806030600	49700	49700	49700	49700	0
299	20241219	163400	17806030600	49700	49700	49700	49700	0
300	20241219	163300	17806030600	49700	49700	49700	49700	0
301	20241219	163200	17806030600	49700	49700	49700	49700	0
302	20241219	163100	17806030600	49700	49700	49700	49700	10242
303	20241219	163000	17806030600	49700	49700	49700	49700	0
304	20241219	162900	17806030600	49700	49700	49700	49700	0
305	20241219	162800	17806030600	49700	49700	49700	49700	0
306	20241219	162700	17806030600	49700	49700	49700	49700	0
307	20241219	162600	17806030600	49700	49700	49700	49700	0
308	20241219	162500	17806030600	49700	49700	49700	49700	0
309	20241219	162400	17806030600	49700	49700	49700	49700	0
310	20241219	162300	17806030600	49700	49700	49700	49700	0
311	20241219	162200	17806030600	49700	49700	49700	49700	0
312	20241219	162100	17806030600	49700	49700	49700	49700	0
313	20241219	162000	17806030600	49700	49700	49700	49700	0
314	20241219	161900	17806030600	49700	49700	49700	49700	0
315	20241219	161800	17806030600	49700	49700	49700	49700	0
316	20241219	161700	17806030600	49700	49700	49700	49700	0
317	20241219	161600	17806030600	49700	49700	49700	49700	0
318	20241219	161500	17806030600	49700	49700	49700	49700	0
319	20241219	161400	17806030600	49700	49700	49700	49700	0
320	20241219	161300	17806030600	49700	49700	49700	49700	0
321	20241219	161200	17806030600	49700	49700	49700	49700	0
322	20241219	161100	17806030600	49700	49700	49700	49700	0
323	20241219	161000	17806030600	49700	49700	49700	49700	0
324	20241219	160900	17806030600	49700	49700	49700	49700	0
325	20241219	160800	17806030600	49700	49700	49700	49700	0
326	20241219	160700	17806030600	49700	49700	49700	49700	0
327	20241219	160600	17806030600	49700	49700	49700	49700	0
328	20241219	160500	17806030600	49700	49700	49700	49700	0
329	20241219	160400	17806030600	49700	49700	49700	49700	0
330	20241219	160300	17806030600	49700	49700	49700	49700	0
331	20241219	160200	17806030600	49700	49700	49700	49700	0
332	20241219	160100	17806030600	49700	49700	49700	49700	10242
333	20241219	160000	17806030600	49700	49700	49700	49700	0
334	20241219	155900	17806030600	49700	49700	49700	49700	0
335	20241219	155800	17806030600	49700	49700	49700	49700	0
336	20241219	155700	17806030600	49700	49700	49700	49700	0
337	20241219	155600	17806030600	49700	49700	49700	49700	0
338	20241219	155500	17806030600	49700	49700	49700	49700	0
339	20241219	155400	17806030600	49700	49700	49700	49700	0
340	20241219	155300	17806030600	49700	49700	49700	49700	0
341	20241219	155200	17806030600	49700	49700	49700	49700	0
342	20241219	155100	17806030600	49700	49700	49700	49700	0
343	20241219	155000	17806030600	49700	49700	49700	49700	0
344	20241219	154900	17806030600	49700	49700	49700	49700	0
345	20241219	154800	17806030600	49700	49700	49700	49700	0
346	20241219	154700	17806030600	49700	49700	49700	49700	0
347	20241219	154600	17806030600	49700	49700	49700	49700	0
348	20241219	154500	17806030600	49700	49700	49700	49700	0
349	20241219	154400	17806030600	49700	49700	49700	49700	0
350	20241219	154300	17806030600	49700	49700	49700	49700	0
351	20241219	154200	17806030600	49700	49700	49700	49700	0
352	20241219	154100	17806030600	49700	49700	49700	49700	0
353	20241219	154000	17806030600	49700	49700	49700	49700	0
354	20241219	153900	17806030600	49700	49700	49700	49700	0
355	20241219	153800	17806030600	49700	49700	49700	49700	0
356	20241219	153700	17806030600	49700	49700	49700	49700	0
357	20241219	153600	17806030600	49700	49700	49700	49700	0
358	20241219	153500	17806030600	49700	49700	49700	49700	0
359	20241219	153400	17806030600	49700	49700	49700	49700	0
360	20241219	153300	17806030600	49700	49700	49700	49700	0
361	20241219	153200	17806030600	49700	49700	49700	49700	0
362	20241219	153100	17806030600	49700	49700	49700	49700	10242
363	20241219	153000	17806030600	49700	49700	49700	49700	10242
364	20241219	152900	17297003200	50200	50200	50200	50200	0
365	20241219	152800	17297003200	50200	50200	50200	50200	0
366	20241219	152700	17297003200	50200	50200	50200	50200	0
367	20241219	152600	17297003200	50200	50200	50200	50200	0
368	20241219	152500	17297003200	50200	50200	50200	50200	0
369	20241219	152400	17297003200	50200	50200	50200	50200	0
370	20241219	152300	17297003200	50200	50200	50200	50200	0
371	20241219	152200	17297003200	50200	50200	50200	50200	0
372	20241219	152100	17297003200	50200	50200	50200	50200	0
373	20241219	152000	17297003200	50200	50200	50200	50200	0
374	20241219	151900	17297003200	50200	50300	50300	50200	2789
375	20241219	151800	17156820400	50200	50200	50300	50200	1667
376	20241219	151700	17073027500	50200	50400	50400	50100	1855
377	20241219	151600	16979781200	50300	50100	50400	50100	2874
378	20241219	151500	16835328300	50200	50000	50200	50000	1326
379	20241219	151400	16768918200	50000	50000	50100	50000	472
380	20241219	151300	16745315800	50000	50100	50200	50000	1235
381	20241219	151200	16683467000	50100	50000	50200	50000	1962
382	20241219	151100	16585148100	50000	50000	50100	49950	1134
383	20241219	151000	16528446450	49950	49900	50000	49900	117
384	20241219	150900	16522601550	49950	49900	49950	49900	137
385	20241219	150800	16515762300	49900	49950	50000	49850	829
386	20241219	150700	16474372950	49950	49950	49950	49900	192
387	20241219	150600	16464791900	49900	49850	49950	49800	249
388	20241219	150500	16452378650	49900	50000	50000	49900	356
389	20241219	150400	16434606100	50000	49850	50000	49850	2539
390	20241219	150300	16307836700	49800	49700	49850	49700	519
391	20241219	150200	16281993150	49800	49750	49800	49650	466
392	20241219	150100	16258800700	49650	49700	49750	49650	487
393	20241219	150000	16234595950	49700	49700	49700	49650	363
394	20241219	145900	16216566200	49700	49700	49700	49700	90
395	20241219	145800	16212093200	49800	49750	49800	49700	674
396	20241219	145700	16178591650	49750	49800	49850	49750	893
397	20241219	145600	16134105650	49700	49800	49800	49700	512
398	20241219	145500	16108652200	49750	49650	49800	49650	354
399	20241219	145400	16091063900	49700	49650	49800	49650	293
400	20241219	145300	16076509800	49800	49750	49800	49600	283
401	20241219	145200	16062437850	49800	49650	49800	49650	202
402	20241219	145100	16052390950	49550	49600	49650	49500	184
403	20241219	145000	16043276500	49650	49500	49650	49450	2184
404	20241219	144900	15935181800	49500	49550	49550	49450	563
405	20241219	144800	15907311000	49500	49550	49550	49450	2020
406	20241219	144700	15807321650	49550	49550	49550	49500	510
407	20241219	144600	15782072550	49550	49600	49600	49500	486
408	20241219	144500	15757989300	49600	49550	49600	49500	414
409	20241219	144400	15737472350	49600	49500	49600	49500	176
410	20241219	144300	15728751550	49500	49550	49550	49500	669
411	20241219	144200	15695604250	49600	49550	49650	49550	608
412	20241219	144100	15665474350	49600	49550	49600	49550	743
413	20241219	144000	15628658100	49550	49650	49650	49550	1131
414	20241219	143900	15572561450	49600	49700	49700	49600	351
415	20241219	143800	15555147000	49600	49650	49700	49600	869
416	20241219	143700	15512012050	49650	49650	49700	49650	69
417	20241219	143600	15508582900	49650	49750	49800	49650	819
418	20241219	143500	15467868000	49800	49800	49800	49700	44
419	20241219	143400	15465677750	49700	49750	49800	49700	100
420	20241219	143300	15460703800	49750	49800	49800	49700	691
421	20241219	143200	15426331500	49950	49850	49950	49800	88
422	20241219	143100	15421946800	50000	49800	50000	49800	959
423	20241219	143000	15374132100	49800	49700	49800	49700	739
424	20241219	142900	15337395150	49700	49750	49750	49700	391
425	20241219	142800	15317943750	49750	49900	49900	49750	544
426	20241219	142700	15290854700	49850	49850	49900	49800	106
427	20241219	142600	15285569450	49850	49850	49850	49800	219
428	20241219	142500	15274661600	49900	49800	49900	49800	126
429	20241219	142400	15268382850	49900	49950	49950	49850	441
430	20241219	142300	15246395950	49950	49850	49950	49850	74
431	20241219	142200	15242702200	49950	49900	50000	49900	586
432	20241219	142100	15213458200	49950	50000	50000	49950	213
433	20241219	142000	15202815500	50000	50000	50100	49950	794
434	20241219	141900	15163127700	50100	50100	50100	50000	49
435	20241219	141800	15160673800	50000	50100	50100	50000	222
436	20241219	141700	15149572600	50100	50000	50100	50000	272
437	20241219	141600	15135971000	50100	50000	50100	50000	139
438	20241219	141500	15129019100	50100	50000	50100	50000	176
439	20241219	141400	15120217000	50100	50000	50100	49950	55
440	20241219	141300	15117462050	50000	50000	50100	50000	153
441	20241219	141200	15109810350	50100	50000	50100	50000	366
442	20241219	141100	15091508250	50100	50000	50100	50000	101
443	20241219	141000	15086454350	50100	50100	50100	50000	210
444	20241219	140900	15075951850	50100	49950	50100	49950	74
445	20241219	140800	15072250900	50100	50100	50100	49900	53
446	20241219	140700	15069598700	50100	50100	50100	49950	255
447	20241219	140600	15056857550	50100	50100	50200	50000	166
448	20241219	140500	15048537850	50100	50200	50300	50000	237
449	20241219	140400	15036658250	50300	50000	50300	50000	810
450	20241219	140300	14996012850	50000	49950	50000	49900	1521
451	20241219	140200	14919969700	49900	49950	49950	49900	570
452	20241219	140100	14891499150	49950	49850	49950	49850	1059
453	20241219	140000	14838635750	49850	49850	49850	49750	110
454	20241219	135900	14833157900	49850	49700	49850	49700	502
455	20241219	135800	14808154700	49700	49650	49700	49650	181
456	20241219	135700	14799167950	49650	49700	49800	49650	26
457	20241219	135600	14797876700	49650	49650	49650	49650	2
458	20241219	135500	14797777400	49650	49750	49750	49650	1030
459	20241219	135400	14746610850	49750	49750	49800	49750	203
460	20241219	135300	14736508550	49750	49800	49800	49750	69
461	20241219	135200	14733074750	49800	49850	49850	49800	195
462	20241219	135100	14723363250	49850	49850	49850	49850	133
463	20241219	135000	14716733200	49800	49800	49800	49750	658
464	20241219	134900	14683971650	49850	49800	49850	49800	265
465	20241219	134800	14670774500	49800	49850	49850	49800	51
466	20241219	134700	14668234450	49800	49800	49850	49800	110
467	20241219	134600	14662751500	49850	49850	49900	49850	125
468	20241219	134500	14656520150	49850	49800	49850	49800	160
469	20241219	134400	14648544650	49800	49750	49850	49750	113
470	20241219	134300	14642919350	49800	49800	49850	49700	117
471	20241219	134200	14637095300	49800	49800	49800	49800	65
472	20241219	134100	14633858300	49800	49650	49800	49650	240
473	20241219	134000	14621929750	49600	49600	49650	49600	464
474	20241219	133900	14598904150	49600	49650	49650	49600	244
475	20241219	133800	14586792700	49700	49650	49700	49650	67
476	20241219	133700	14583465500	49600	49600	49800	49550	29
477	20241219	133600	14582027300	49550	49550	49750	49550	398
478	20241219	133500	14562298000	49550	49900	49900	49550	2740
479	20241219	133400	14426184750	49900	49800	49900	49800	801
480	20241219	133300	14386284250	49800	49800	49900	49800	156
481	20241219	133200	14378509050	49800	49800	49800	49700	189
482	20241219	133100	14369107450	49800	49800	49800	49700	300
483	20241219	133000	14354179550	49800	49800	49900	49800	806
484	20241219	132900	14314004500	49800	49800	49800	49750	98
485	20241219	132800	14309127600	49800	49750	49800	49750	103
486	20241219	132700	14304002900	49750	49750	49800	49700	335
487	20241219	132600	14287348000	49750	49700	49800	49700	173
488	20241219	132500	14278748700	49800	49800	49800	49800	6
489	20241219	132400	14278449900	49750	49750	49750	49700	102
490	20241219	132300	14273377150	49750	49750	49750	49700	48
491	20241219	132200	14270989750	49650	49700	49750	49650	189
492	20241219	132100	14261599750	49700	49700	49700	49700	62
493	20241219	132000	14258518350	49650	49700	49750	49650	249
494	20241219	131900	14246147850	49750	49750	49750	49700	323
495	20241219	131800	14230093000	49800	49800	49850	49750	52
496	20241219	131700	14227503050	49800	49700	49800	49700	48
497	20241219	131600	14225115450	49700	49700	49700	49650	250
498	20241219	131500	14212691100	49700	49750	49750	49650	309
499	20241219	131400	14197344350	49750	49750	49750	49750	159
500	20241219	131300	14189434100	49750	49750	49750	49650	218
501	20241219	131200	14178602550	49750	49700	49750	49700	109
502	20241219	131100	14173182550	49700	49750	49750	49700	102
503	20241219	131000	14168112200	49750	49700	49750	49700	81
504	20241219	130900	14164086000	49700	49700	49750	49700	80
505	20241219	130800	14160109900	49700	49700	49750	49700	153
506	20241219	130700	14152505200	49700	49850	49850	49700	434
507	20241219	130600	14130920800	49850	49850	49850	49850	352
508	20241219	130500	14113373600	49850	49900	49900	49750	935
509	20241219	130400	14066799050	49900	49850	49900	49850	130
510	20241219	130300	14060316300	49850	49850	49850	49800	102
511	20241219	130200	14055236450	49850	49900	49900	49800	182
512	20241219	130100	14046157350	49900	49850	49900	49800	555
513	20241219	130000	14018515550	49850	49900	49900	49800	65
514	20241219	125900	14015275250	49900	49850	49900	49750	387
515	20241219	125800	13996002000	49800	49850	49900	49800	169
516	20241219	125700	13987577300	49850	49850	49850	49800	23
517	20241219	125600	13986430900	49850	49800	49850	49750	283
518	20241219	125500	13972339550	49850	49800	49850	49800	10
519	20241219	125400	13971841450	49800	49800	49800	49650	210
520	20241219	125300	13961397650	49750	49850	49850	49750	55
521	20241219	125200	13958657050	49850	49600	49850	49600	154
522	20241219	125100	13951009050	49850	49900	49950	49500	2354
523	20241219	125000	13834273100	49900	49900	49950	49650	380
524	20241219	124900	13815335350	49950	49900	49950	49650	1037
525	20241219	124800	13763818900	49950	50000	50000	49700	1738
526	20241219	124700	13677213200	50000	50000	50000	49950	93
527	20241219	124600	13672566300	50000	49950	50000	49950	207
528	20241219	124500	13662226450	50000	50000	50100	49950	189
529	20241219	124400	13652779600	50100	50000	50100	50000	107
530	20241219	124300	13647429500	50000	49950	50000	49950	448
531	20241219	124200	13625033850	50000	49950	50000	49950	412
532	20241219	124100	13604454150	49950	50000	50100	49950	125
533	20241219	124000	13598204400	50000	50000	50100	50000	254
534	20241219	123900	13585504300	50000	50000	50100	50000	167
535	20241219	123800	13577153200	50100	50100	50100	50000	178
536	20241219	123700	13568237500	50100	50000	50100	50000	386
537	20241219	123600	13548920100	50100	50100	50100	50100	71
538	20241219	123500	13545363000	50100	50000	50100	50000	357
539	20241219	123400	13527493900	50100	50000	50100	50000	501
540	20241219	123300	13502443700	50100	50100	50100	50000	84
541	20241219	123200	13498239300	50000	50100	50100	50000	212
542	20241219	123100	13487637100	50100	50100	50100	50000	61
543	20241219	123000	13484584900	50100	50000	50100	49950	331
544	20241219	122900	13468033500	50000	50000	50000	50000	58
545	20241219	122800	13465133500	50000	50100	50100	50000	111
546	20241219	122700	13459581600	50000	50000	50000	50000	458
547	20241219	122600	13436681600	50000	50000	50100	50000	624
548	20241219	122500	13405476800	50000	50000	50100	50000	254
549	20241219	122400	13392775900	50000	50100	50100	50000	152
550	20241219	122300	13385175400	50000	50000	50100	50000	168
551	20241219	122200	13376769400	50000	50000	50000	50000	26
552	20241219	122100	13375469400	50000	50100	50100	50000	118
553	20241219	122000	13369564200	50100	50100	50200	50100	731
554	20241219	121900	13332933100	50200	50300	50300	50200	482
555	20241219	121800	13308736300	50300	50300	50300	50300	465
556	20241219	121700	13285346800	50300	50200	50400	50200	216
557	20241219	121600	13274481100	50300	50300	50400	50300	447
558	20241219	121500	13251993700	50400	50300	50400	50200	355
559	20241219	121400	13234141300	50300	50300	50400	50300	862
560	20241219	121300	13190782300	50200	50100	50200	50100	1236
561	20241219	121200	13128780600	50000	50000	50100	49950	97
562	20241219	121100	13123932500	50000	49900	50000	49900	37
563	20241219	121000	13122085750	49900	49900	50000	49900	235
564	20241219	120900	13110358900	49950	49950	49950	49950	150
565	20241219	120800	13102866400	49950	49950	49950	49900	28
566	20241219	120700	13101468300	49950	49900	49950	49900	106
567	20241219	120600	13096176950	49900	49900	49950	49900	245
568	20241219	120500	13083949850	49950	49950	49950	49900	397
569	20241219	120400	13064127000	49950	49950	49950	49950	46
570	20241219	120300	13061829300	49950	50000	50100	49950	122
571	20241219	120200	13055733600	50000	50000	50000	50000	156
572	20241219	120100	13047933600	50100	50200	50200	50000	18
573	20241219	120000	13047032000	50100	50200	50200	50000	309
574	20241219	115900	13031551100	50100	50200	50200	50100	77
575	20241219	115800	13027687200	50100	50100	50200	50100	164
576	20241219	115700	13019456600	50000	50200	50200	50000	383
577	20241219	115600	13000283500	50100	50200	50200	50100	20
578	20241219	115500	12999280100	50200	50000	50200	50000	788
579	20241219	115400	12959784600	50100	50000	50100	50000	295
580	20241219	115300	12945010100	50000	50100	50100	50000	173
581	20241219	115200	12936358900	50100	50000	50100	49900	155
582	20241219	115100	12928609850	50000	50000	50000	49900	58
583	20241219	115000	12925712550	49950	50000	50100	49800	450
584	20241219	114900	12903252500	50100	50000	50100	50000	362
585	20241219	114800	12885131400	50000	50000	50000	49950	518
586	20241219	114700	12859234450	50000	50000	50100	50000	534
587	20241219	114600	12832524550	50000	49950	50000	49950	975
588	20241219	114500	12783790600	49950	49900	49950	49800	284
589	20241219	114400	12769633100	49850	49800	49900	49800	48
590	20241219	114300	12767241100	49700	49750	49800	49700	197
591	20241219	114200	12757440350	49750	49800	49800	49700	16
592	20241219	114100	12756644300	49800	49900	49900	49800	123
593	20241219	114000	12750516350	49900	49900	49950	49800	255
594	20241219	113900	12737792300	49950	49900	49950	49900	189
595	20241219	113800	12728359250	49950	49900	49950	49900	183
596	20241219	113700	12719223550	49900	49750	49900	49750	307
597	20241219	113600	12703936150	49800	49700	49800	49700	51
598	20241219	113500	12701400050	49700	49700	49750	49600	200
599	20241219	113400	12691471650	49650	49700	49950	49650	401
600	20241219	113300	12671548250	49750	49750	49800	49750	313
601	20241219	113200	12655976200	49800	49750	49800	49750	130
602	20241219	113100	12649506900	49750	49850	49850	49750	118
603	20241219	113000	12643630950	49850	50000	50000	49800	285
604	20241219	112900	12629417000	50000	49900	50000	49900	113
605	20241219	112800	12623770200	49900	49850	49900	49800	69
606	20241219	112700	12620330400	49800	49850	49850	49800	12
607	20241219	112600	12619732500	49800	49800	49800	49800	257
608	20241219	112500	12606933900	49800	49900	49900	49750	255
609	20241219	112400	12594237350	49900	50000	50000	49850	533
610	20241219	112300	12567597200	50000	49650	50000	49650	550
611	20241219	112200	12540155100	49650	49600	49700	49550	163
612	20241219	112100	12532067550	49600	49700	49700	49600	25
613	20241219	112000	12530826050	49700	49650	49700	49500	289
614	20241219	111900	12516493350	49550	49550	49600	49550	54
615	20241219	111800	12513817500	49500	49550	49550	49500	263
616	20241219	111700	12500789750	49550	49650	49650	49550	238
617	20241219	111600	12488993300	49600	49750	49800	49550	113
618	20241219	111500	12483389000	49500	49750	49800	49500	414
619	20241219	111400	12462827350	49650	49700	49700	49650	27
620	20241219	111300	12461486250	49650	49550	49650	49450	262
621	20241219	111200	12448516400	49550	49500	49550	49450	843
622	20241219	111100	12406785300	49500	49500	49550	49500	54
623	20241219	111000	12404112250	49550	49550	49550	49500	299
624	20241219	110900	12389299400	49600	49500	49600	49500	231
625	20241219	110800	12377855850	49500	49600	49600	49500	162
626	20241219	110700	12369827800	49550	49550	49550	49550	16
627	20241219	110600	12369035000	49550	49450	49550	49450	281
628	20241219	110500	12355117900	49450	49550	49550	49450	955
629	20241219	110400	12307860050	49550	49500	49550	49500	560
630	20241219	110300	12280138200	49500	49500	49500	49450	751
631	20241219	110200	12242981200	49500	49450	49550	49450	881
632	20241219	110100	12199397750	49450	49500	49500	49450	2422
633	20241219	110000	12079548350	49500	49600	49600	49500	2372
634	20241219	105900	11962036300	49600	49700	49700	49550	938
635	20241219	105800	11915498100	49700	49700	49750	49650	438
636	20241219	105700	11893729850	49700	49800	49800	49700	142
637	20241219	105600	11886666750	49750	49750	49750	49750	196
638	20241219	105500	11876915750	49750	49850	49850	49750	474
639	20241219	105400	11853298550	49850	49850	49850	49800	37
640	20241219	105300	11851454800	49850	49900	49900	49850	68
641	20241219	105200	11848064900	49900	49850	49900	49850	48
642	20241219	105100	11845670700	49900	49900	49950	49900	137
643	20241219	105000	11838833150	49950	49900	49950	49800	75
644	20241219	104900	11835093350	49850	49800	49900	49750	79
645	20241219	104800	11831156200	49700	49750	49850	49650	167
646	20241219	104700	11822853600	49650	49700	49850	49650	503
647	20241219	104600	11797879200	49700	49650	49700	49650	168
648	20241219	104500	11789531100	49650	49700	49750	49650	111
649	20241219	104400	11784014100	49700	49700	49700	49700	379
650	20241219	104300	11765177800	49700	49700	49700	49700	83
651	20241219	104200	11761052700	49700	49750	49800	49700	420
652	20241219	104100	11740150500	49700	49850	49850	49700	529
653	20241219	104000	11713825800	49850	50000	50000	49850	1627
654	20241219	103900	11632581400	50000	49950	50000	49950	372
655	20241219	103800	11613987800	49950	49950	50000	49950	240
656	20241219	103700	11601998950	49950	49950	49950	49900	451
657	20241219	103600	11579473250	49900	49850	49950	49850	958
658	20241219	103500	11531663750	49850	49900	49900	49800	317
659	20241219	103400	11515869700	49900	49900	49950	49750	89
660	20241219	103300	11511428800	49900	49900	49900	49850	212
661	20241219	103200	11500850500	49900	49750	49900	49650	234
662	20241219	103100	11489188300	49750	49650	49750	49600	424
663	20241219	103000	11468136000	49700	49650	49700	49650	238
664	20241219	102900	11456314850	49700	49700	49750	49700	327
665	20241219	102800	11440055800	49750	49850	49950	49750	149
666	20241219	102700	11432642750	49850	49800	49850	49750	116
667	20241219	102600	11426869150	49800	49700	49850	49700	120
668	20241219	102500	11420901550	49700	49700	49700	49700	438
669	20241219	102400	11399132950	49700	49500	49700	49500	800
670	20241219	102300	11359459900	49600	49600	49600	49500	5397
671	20241219	102200	11092232500	49600	49550	49600	49550	1008
672	20241219	102100	11042274100	49600	49600	49650	49550	2816
673	20241219	102000	10902626750	49650	49700	49700	49650	3281
674	20241219	101900	10739657000	49700	49800	49800	49700	726
675	20241219	101800	10703546800	49800	49800	49800	49750	322
676	20241219	101700	10687517250	49800	49800	49800	49750	966
677	20241219	101600	10639419150	49850	49800	49850	49800	184
678	20241219	101500	10630254950	49800	49900	49900	49800	574
679	20241219	101400	10601644200	49900	49950	49950	49900	809
680	20241219	101300	10561259200	49950	50000	50100	49950	844
681	20241219	101200	10519058300	50100	50000	50100	50000	60
682	20241219	101100	10516058200	50000	50000	50100	50000	245
683	20241219	101000	10503807300	50100	50000	50100	49950	310
684	20241219	100900	10488282850	49950	50100	50200	49950	332
685	20241219	100800	10471686200	50000	50200	50300	50000	1008
686	20241219	100700	10421230100	50200	50100	50200	50100	339
687	20241219	100600	10404232900	50100	50200	50200	50100	242
688	20241219	100500	10392091300	50200	50300	50300	50200	629
689	20241219	100400	10360511600	50200	50300	50400	50200	631
690	20241219	100300	10328766900	50200	50300	50300	50200	632
691	20241219	100200	10296990900	50300	50100	50300	50100	568
692	20241219	100100	10268460300	50100	50200	50200	50000	81
693	20241219	100000	10264402900	50100	49900	50100	49800	573
694	20241219	095900	10235778700	50100	49900	50100	49800	370
695	20241219	095800	10217302500	49800	49850	49900	49750	710
696	20241219	095700	10181944500	49850	49800	49900	49800	566
697	20241219	095600	10153746500	49800	49900	49950	49800	271
698	20241219	095500	10140223300	49900	49800	49950	49750	598
699	20241219	095400	10110385500	49750	49800	49800	49700	787
700	20241219	095300	10071225200	49750	49750	49800	49700	727
701	20241219	095200	10035061400	49750	49800	49800	49750	271
702	20241219	095100	10021572750	49800	49900	49900	49800	696
703	20241219	095000	9986906450	49850	49900	49950	49850	877
704	20241219	094900	9943173950	49900	49800	49950	49800	303
705	20241219	094800	9928068100	49800	49950	49950	49800	444
706	20241219	094700	9905940450	49950	49900	49950	49850	470
707	20241219	094600	9882502550	49950	49850	49950	49800	382
708	20241219	094500	9863431850	49850	49750	50000	49750	976
709	20241219	094400	9814786750	49750	50200	50200	49750	2039
710	20241219	094300	9713013500	50200	50100	50200	50100	177
711	20241219	094200	9704143300	50100	50100	50200	50000	364
712	20241219	094100	9685905600	50100	49900	50100	49700	1198
713	20241219	094000	9626102950	49900	49800	49900	49650	1356
714	20241219	093900	9558586100	49800	49800	49850	49750	1123
715	20241219	093800	9502682950	49800	49900	49950	49750	1766
716	20241219	093700	9414670700	49850	49850	50100	49800	2919
717	20241219	093600	9269017250	49850	50000	50100	49800	4207
718	20241219	093500	9058926000	50000	50600	50600	50000	5599
719	20241219	093400	8777554200	50500	50500	50600	50500	1130
720	20241219	093300	8720455900	50600	50500	50700	50500	1029
721	20241219	093200	8668420700	50500	50600	50600	50400	3811
722	20241219	093100	8475866600	50600	50900	51000	50600	5847
723	20241219	093000	8179010400	50900	51000	51200	50900	5394
724	20241219	092900	7903754400	51000	50700	51100	50700	2876
725	20241219	092800	7757426600	50800	51000	51100	50600	6370
726	20241219	092700	7433720000	51000	50700	51000	50600	11039
727	20241219	092600	6872264900	50800	50700	50800	50500	3497
728	20241219	092500	6695147600	50700	50700	50800	50500	9899
729	20241219	092400	6193736800	50600	50400	50700	50400	5963
730	20241219	092300	5892194100	50300	50300	50500	50300	2275
731	20241219	092200	5777568000	50100	50000	50200	49900	1522
732	20241219	092100	5701342100	50000	50200	50200	50000	555
733	20241219	092000	5673572200	50100	49800	50100	49800	1375
734	20241219	091900	5604868200	49850	50100	50100	49800	825
735	20241219	091800	5563750650	49850	49950	50200	49850	2938
736	20241219	091700	5416955150	49950	50000	50000	49900	648
737	20241219	091600	5384600900	49950	49950	50000	49900	630
738	20241219	091500	5353135350	50000	50000	50200	50000	1326
739	20241219	091400	5286754550	50100	50300	50500	49950	5475
740	20241219	091300	5011356450	50200	49950	50300	49900	2792
741	20241219	091200	4871447900	49950	49800	50000	49700	2369
742	20241219	091100	4753275150	49800	50000	50100	49550	571
743	20241219	091000	4724830700	50000	49500	50000	49100	10568
744	20241219	090900	4202135850	49500	49450	49650	49400	2368
745	20241219	090800	4084830400	49450	49750	49750	49400	4435
746	20241219	090700	3865105150	49750	50100	50200	49750	2626
747	20241219	090600	3733826500	50100	49700	50300	49700	5186
748	20241219	090500	3474237700	49650	50000	50000	49450	4890
749	20241219	090400	3231144900	50000	49500	50000	49500	3443
750	20241219	090300	3059697550	49700	49800	50100	49550	7372
751	20241219	090200	2692597150	49800	49050	50200	49050	12568
752	20241219	090100	2068032350	49200	48900	49600	48900	11249
753	20241219	090000	1515153050	48900	48600	48900	48100	31140