KissMeData/357780/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211600	6203449300	177400	177400	177400	177400	10477
3	20241212	211500	6203449300	177400	177400	177400	177400	0
4	20241212	211400	6203449300	177400	177400	177400	177400	0
5	20241212	211300	6203449300	177400	177400	177400	177400	0
6	20241212	211200	6203449300	177400	177400	177400	177400	0
7	20241212	211100	6203449300	177400	177400	177400	177400	0
8	20241212	211000	6203449300	177400	177400	177400	177400	0
9	20241212	210900	6203449300	177400	177400	177400	177400	0
10	20241212	210800	6203449300	177400	177400	177400	177400	0
11	20241212	210700	6203449300	177400	177400	177400	177400	0
12	20241212	210600	6203449300	177400	177400	177400	177400	0
13	20241212	210500	6203449300	177400	177400	177400	177400	0
14	20241212	210400	6203449300	177400	177400	177400	177400	0
15	20241212	210300	6203449300	177400	177400	177400	177400	0
16	20241212	210200	6203449300	177400	177400	177400	177400	0
17	20241212	210100	6203449300	177400	177400	177400	177400	0
18	20241212	210000	6203449300	177400	177400	177400	177400	0
19	20241212	205900	6203449300	177400	177400	177400	177400	0
20	20241212	205800	6203449300	177400	177400	177400	177400	0
21	20241212	205700	6203449300	177400	177400	177400	177400	0
22	20241212	205600	6203449300	177400	177400	177400	177400	0
23	20241212	205500	6203449300	177400	177400	177400	177400	0
24	20241212	205400	6203449300	177400	177400	177400	177400	0
25	20241212	205300	6203449300	177400	177400	177400	177400	0
26	20241212	205200	6203449300	177400	177400	177400	177400	0
27	20241212	205100	6203449300	177400	177400	177400	177400	0
28	20241212	205000	6203449300	177400	177400	177400	177400	0
29	20241212	204900	6203449300	177400	177400	177400	177400	0
30	20241212	204800	6203449300	177400	177400	177400	177400	0
31	20241212	204700	6203449300	177400	177400	177400	177400	0
32	20241212	204600	6203449300	177400	177400	177400	177400	10477
33	20241212	204500	6203449300	177400	177400	177400	177400	0
34	20241212	204400	6203449300	177400	177400	177400	177400	0
35	20241212	204300	6203449300	177400	177400	177400	177400	0
36	20241212	204200	6203449300	177400	177400	177400	177400	0
37	20241212	204100	6203449300	177400	177400	177400	177400	0
38	20241212	204000	6203449300	177400	177400	177400	177400	0
39	20241212	203900	6203449300	177400	177400	177400	177400	0
40	20241212	203800	6203449300	177400	177400	177400	177400	0
41	20241212	203700	6203449300	177400	177400	177400	177400	0
42	20241212	203600	6203449300	177400	177400	177400	177400	0
43	20241212	203500	6203449300	177400	177400	177400	177400	0
44	20241212	203400	6203449300	177400	177400	177400	177400	0
45	20241212	203300	6203449300	177400	177400	177400	177400	0
46	20241212	203200	6203449300	177400	177400	177400	177400	0
47	20241212	203100	6203449300	177400	177400	177400	177400	0
48	20241212	203000	6203449300	177400	177400	177400	177400	0
49	20241212	202900	6203449300	177400	177400	177400	177400	0
50	20241212	202800	6203449300	177400	177400	177400	177400	0
51	20241212	202700	6203449300	177400	177400	177400	177400	0
52	20241212	202600	6203449300	177400	177400	177400	177400	0
53	20241212	202500	6203449300	177400	177400	177400	177400	0
54	20241212	202400	6203449300	177400	177400	177400	177400	0
55	20241212	202300	6203449300	177400	177400	177400	177400	0
56	20241212	202200	6203449300	177400	177400	177400	177400	0
57	20241212	202100	6203449300	177400	177400	177400	177400	0
58	20241212	202000	6203449300	177400	177400	177400	177400	0
59	20241212	201900	6203449300	177400	177400	177400	177400	0
60	20241212	201800	6203449300	177400	177400	177400	177400	0
61	20241212	201700	6203449300	177400	177400	177400	177400	0
62	20241212	201600	6203449300	177400	177400	177400	177400	10477
63	20241212	201500	6203449300	177400	177400	177400	177400	0
64	20241212	201400	6203449300	177400	177400	177400	177400	0
65	20241212	201300	6203449300	177400	177400	177400	177400	0
66	20241212	201200	6203449300	177400	177400	177400	177400	0
67	20241212	201100	6203449300	177400	177400	177400	177400	0
68	20241212	201000	6203449300	177400	177400	177400	177400	0
69	20241212	200900	6203449300	177400	177400	177400	177400	0
70	20241212	200800	6203449300	177400	177400	177400	177400	0
71	20241212	200700	6203449300	177400	177400	177400	177400	0
72	20241212	200600	6203449300	177400	177400	177400	177400	0
73	20241212	200500	6203449300	177400	177400	177400	177400	0
74	20241212	200400	6203449300	177400	177400	177400	177400	0
75	20241212	200300	6203449300	177400	177400	177400	177400	0
76	20241212	200200	6203449300	177400	177400	177400	177400	0
77	20241212	200100	6203449300	177400	177400	177400	177400	0
78	20241212	200000	6203449300	177400	177400	177400	177400	0
79	20241212	195900	6203449300	177400	177400	177400	177400	0
80	20241212	195800	6203449300	177400	177400	177400	177400	0
81	20241212	195700	6203449300	177400	177400	177400	177400	0
82	20241212	195600	6203449300	177400	177400	177400	177400	0
83	20241212	195500	6203449300	177400	177400	177400	177400	0
84	20241212	195400	6203449300	177400	177400	177400	177400	0
85	20241212	195300	6203449300	177400	177400	177400	177400	0
86	20241212	195200	6203449300	177400	177400	177400	177400	0
87	20241212	195100	6203449300	177400	177400	177400	177400	0
88	20241212	195000	6203449300	177400	177400	177400	177400	0
89	20241212	194900	6203449300	177400	177400	177400	177400	0
90	20241212	194800	6203449300	177400	177400	177400	177400	0
91	20241212	194700	6203449300	177400	177400	177400	177400	0
92	20241212	194600	6203449300	177400	177400	177400	177400	10477
93	20241212	194500	6203449300	177400	177400	177400	177400	0
94	20241212	194400	6203449300	177400	177400	177400	177400	0
95	20241212	194300	6203449300	177400	177400	177400	177400	0
96	20241212	194200	6203449300	177400	177400	177400	177400	0
97	20241212	194100	6203449300	177400	177400	177400	177400	0
98	20241212	194000	6203449300	177400	177400	177400	177400	0
99	20241212	193900	6203449300	177400	177400	177400	177400	0
100	20241212	193800	6203449300	177400	177400	177400	177400	0
101	20241212	193700	6203449300	177400	177400	177400	177400	0
102	20241212	193600	6203449300	177400	177400	177400	177400	0
103	20241212	193500	6203449300	177400	177400	177400	177400	0
104	20241212	193400	6203449300	177400	177400	177400	177400	0
105	20241212	193300	6203449300	177400	177400	177400	177400	0
106	20241212	193200	6203449300	177400	177400	177400	177400	0
107	20241212	193100	6203449300	177400	177400	177400	177400	0
108	20241212	193000	6203449300	177400	177400	177400	177400	0
109	20241212	192900	6203449300	177400	177400	177400	177400	0
110	20241212	192800	6203449300	177400	177400	177400	177400	0
111	20241212	192700	6203449300	177400	177400	177400	177400	0
112	20241212	192600	6203449300	177400	177400	177400	177400	0
113	20241212	192500	6203449300	177400	177400	177400	177400	0
114	20241212	192400	6203449300	177400	177400	177400	177400	0
115	20241212	192300	6203449300	177400	177400	177400	177400	0
116	20241212	192200	6203449300	177400	177400	177400	177400	0
117	20241212	192100	6203449300	177400	177400	177400	177400	0
118	20241212	192000	6203449300	177400	177400	177400	177400	0
119	20241212	191900	6203449300	177400	177400	177400	177400	0
120	20241212	191800	6203449300	177400	177400	177400	177400	0
121	20241212	191700	6203449300	177400	177400	177400	177400	0
122	20241212	191600	6203449300	177400	177400	177400	177400	10477
123	20241212	191500	6203449300	177400	177400	177400	177400	0
124	20241212	191400	6203449300	177400	177400	177400	177400	0
125	20241212	191300	6203449300	177400	177400	177400	177400	0
126	20241212	191200	6203449300	177400	177400	177400	177400	0
127	20241212	191100	6203449300	177400	177400	177400	177400	0
128	20241212	191000	6203449300	177400	177400	177400	177400	0
129	20241212	190900	6203449300	177400	177400	177400	177400	0
130	20241212	190800	6203449300	177400	177400	177400	177400	0
131	20241212	190700	6203449300	177400	177400	177400	177400	0
132	20241212	190600	6203449300	177400	177400	177400	177400	0
133	20241212	190500	6203449300	177400	177400	177400	177400	0
134	20241212	190400	6203449300	177400	177400	177400	177400	0
135	20241212	190300	6203449300	177400	177400	177400	177400	0
136	20241212	190200	6203449300	177400	177400	177400	177400	0
137	20241212	190100	6203449300	177400	177400	177400	177400	0
138	20241212	190000	6203449300	177400	177400	177400	177400	0
139	20241212	185900	6203449300	177400	177400	177400	177400	0
140	20241212	185800	6203449300	177400	177400	177400	177400	0
141	20241212	185700	6203449300	177400	177400	177400	177400	0
142	20241212	185600	6203449300	177400	177400	177400	177400	0
143	20241212	185500	6203449300	177400	177400	177400	177400	0
144	20241212	185400	6203449300	177400	177400	177400	177400	0
145	20241212	185300	6203449300	177400	177400	177400	177400	0
146	20241212	185200	6203449300	177400	177400	177400	177400	0
147	20241212	185100	6203449300	177400	177400	177400	177400	0
148	20241212	185000	6203449300	177400	177400	177400	177400	0
149	20241212	184900	6203449300	177400	177400	177400	177400	0
150	20241212	184800	6203449300	177400	177400	177400	177400	0
151	20241212	184700	6203449300	177400	177400	177400	177400	0
152	20241212	184600	6203449300	177400	177400	177400	177400	10477
153	20241212	184500	6203449300	177400	177400	177400	177400	0
154	20241212	184400	6203449300	177400	177400	177400	177400	0
155	20241212	184300	6203449300	177400	177400	177400	177400	0
156	20241212	184200	6203449300	177400	177400	177400	177400	0
157	20241212	184100	6203449300	177400	177400	177400	177400	0
158	20241212	184000	6203449300	177400	177400	177400	177400	0
159	20241212	183900	6203449300	177400	177400	177400	177400	0
160	20241212	183800	6203449300	177400	177400	177400	177400	0
161	20241212	183700	6203449300	177400	177400	177400	177400	0
162	20241212	183600	6203449300	177400	177400	177400	177400	0
163	20241212	183500	6203449300	177400	177400	177400	177400	0
164	20241212	183400	6203449300	177400	177400	177400	177400	0
165	20241212	183300	6203449300	177400	177400	177400	177400	0
166	20241212	183200	6203449300	177400	177400	177400	177400	0
167	20241212	183100	6203449300	177400	177400	177400	177400	0
168	20241212	183000	6203449300	177400	177400	177400	177400	0
169	20241212	182900	6203449300	177400	177400	177400	177400	0
170	20241212	182800	6203449300	177400	177400	177400	177400	0
171	20241212	182700	6203449300	177400	177400	177400	177400	0
172	20241212	182600	6203449300	177400	177400	177400	177400	0
173	20241212	182500	6203449300	177400	177400	177400	177400	0
174	20241212	182400	6203449300	177400	177400	177400	177400	0
175	20241212	182300	6203449300	177400	177400	177400	177400	0
176	20241212	182200	6203449300	177400	177400	177400	177400	0
177	20241212	182100	6203449300	177400	177400	177400	177400	0
178	20241212	182000	6203449300	177400	177400	177400	177400	0
179	20241212	181900	6203449300	177400	177400	177400	177400	0
180	20241212	181800	6203449300	177400	177400	177400	177400	0
181	20241212	181700	6203449300	177400	177400	177400	177400	0
182	20241212	181600	6203449300	177400	177400	177400	177400	10477
183	20241212	181500	6203449300	177400	177400	177400	177400	0
184	20241212	181400	6203449300	177400	177400	177400	177400	0
185	20241212	181300	6203449300	177400	177400	177400	177400	0
186	20241212	181200	6203449300	177400	177400	177400	177400	0
187	20241212	181100	6203449300	177400	177400	177400	177400	0
188	20241212	181000	6203449300	177400	177400	177400	177400	0
189	20241212	180900	6203449300	177400	177400	177400	177400	0
190	20241212	180800	6203449300	177400	177400	177400	177400	0
191	20241212	180700	6203449300	177400	177400	177400	177400	0
192	20241212	180600	6203449300	177400	177400	177400	177400	0
193	20241212	180500	6203449300	177400	177400	177400	177400	0
194	20241212	180400	6203449300	177400	177400	177400	177400	0
195	20241212	180300	6203449300	177400	177400	177400	177400	0
196	20241212	180200	6203449300	177400	177400	177400	177400	0
197	20241212	180100	6203449300	177400	177400	177400	177400	0
198	20241212	180000	6203449300	177400	177400	177400	177400	0
199	20241212	175900	6203449300	177400	177400	177400	177400	0
200	20241212	175800	6203449300	177400	177400	177400	177400	0
201	20241212	175700	6203449300	177400	177400	177400	177400	0
202	20241212	175600	6203449300	177400	177400	177400	177400	0
203	20241212	175500	6203449300	177400	177400	177400	177400	0
204	20241212	175400	6203449300	177400	177400	177400	177400	0
205	20241212	175300	6203449300	177400	177400	177400	177400	0
206	20241212	175200	6203449300	177400	177400	177400	177400	0
207	20241212	175100	6203449300	177400	177400	177400	177400	0
208	20241212	175000	6203449300	177400	177400	177400	177400	0
209	20241212	174900	6203449300	177400	177400	177400	177400	0
210	20241212	174800	6203449300	177400	177400	177400	177400	0
211	20241212	174700	6203449300	177400	177400	177400	177400	0
212	20241212	174600	6203449300	177400	177400	177400	177400	10477
213	20241212	174500	6203449300	177400	177400	177400	177400	0
214	20241212	174400	6203449300	177400	177400	177400	177400	0
215	20241212	174300	6203449300	177400	177400	177400	177400	0
216	20241212	174200	6203449300	177400	177400	177400	177400	0
217	20241212	174100	6203449300	177400	177400	177400	177400	0
218	20241212	174000	6203449300	177400	177400	177400	177400	0
219	20241212	173900	6203449300	177400	177400	177400	177400	0
220	20241212	173800	6203449300	177400	177400	177400	177400	0
221	20241212	173700	6203449300	177400	177400	177400	177400	0
222	20241212	173600	6203449300	177400	177400	177400	177400	0
223	20241212	173500	6203449300	177400	177400	177400	177400	0
224	20241212	173400	6203449300	177400	177400	177400	177400	0
225	20241212	173300	6203449300	177400	177400	177400	177400	0
226	20241212	173200	6203449300	177400	177400	177400	177400	0
227	20241212	173100	6203449300	177400	177400	177400	177400	0
228	20241212	173000	6203449300	177400	177400	177400	177400	0
229	20241212	172900	6203449300	177400	177400	177400	177400	0
230	20241212	172800	6203449300	177400	177400	177400	177400	0
231	20241212	172700	6203449300	177400	177400	177400	177400	0
232	20241212	172600	6203449300	177400	177400	177400	177400	0
233	20241212	172500	6203449300	177400	177400	177400	177400	0
234	20241212	172400	6203449300	177400	177400	177400	177400	0
235	20241212	172300	6203449300	177400	177400	177400	177400	0
236	20241212	172200	6203449300	177400	177400	177400	177400	0
237	20241212	172100	6203449300	177400	177400	177400	177400	0
238	20241212	172000	6203449300	177400	177400	177400	177400	0
239	20241212	171900	6203449300	177400	177400	177400	177400	0
240	20241212	171800	6203449300	177400	177400	177400	177400	0
241	20241212	171700	6203449300	177400	177400	177400	177400	0
242	20241212	171600	6203449300	177400	177400	177400	177400	10477
243	20241212	171500	6203449300	177400	177400	177400	177400	0
244	20241212	171400	6203449300	177400	177400	177400	177400	0
245	20241212	171300	6203449300	177400	177400	177400	177400	0
246	20241212	171200	6203449300	177400	177400	177400	177400	0
247	20241212	171100	6203449300	177400	177400	177400	177400	0
248	20241212	171000	6203449300	177400	177400	177400	177400	0
249	20241212	170900	6203449300	177400	177400	177400	177400	0
250	20241212	170800	6203449300	177400	177400	177400	177400	0
251	20241212	170700	6203449300	177400	177400	177400	177400	0
252	20241212	170600	6203449300	177400	177400	177400	177400	0
253	20241212	170500	6203449300	177400	177400	177400	177400	0
254	20241212	170400	6203449300	177400	177400	177400	177400	0
255	20241212	170300	6203449300	177400	177400	177400	177400	0
256	20241212	170200	6203449300	177400	177400	177400	177400	0
257	20241212	170100	6203449300	177400	177400	177400	177400	0
258	20241212	170000	6203449300	177400	177400	177400	177400	0
259	20241212	165900	6203449300	177400	177400	177400	177400	0
260	20241212	165800	6203449300	177400	177400	177400	177400	0
261	20241212	165700	6203449300	177400	177400	177400	177400	0
262	20241212	165600	6203449300	177400	177400	177400	177400	0
263	20241212	165500	6203449300	177400	177400	177400	177400	0
264	20241212	165400	6203449300	177400	177400	177400	177400	0
265	20241212	165300	6203449300	177400	177400	177400	177400	0
266	20241212	165200	6203449300	177400	177400	177400	177400	0
267	20241212	165100	6203449300	177400	177400	177400	177400	0
268	20241212	165000	6203449300	177400	177400	177400	177400	0
269	20241212	164900	6203449300	177400	177400	177400	177400	0
270	20241212	164800	6203449300	177400	177400	177400	177400	0
271	20241212	164700	6203449300	177400	177400	177400	177400	0
272	20241212	164600	6203449300	177400	177400	177400	177400	10477
273	20241212	164500	6203449300	177400	177400	177400	177400	0
274	20241212	164400	6203449300	177400	177400	177400	177400	0
275	20241212	164300	6203449300	177400	177400	177400	177400	0
276	20241212	164200	6203449300	177400	177400	177400	177400	0
277	20241212	164100	6203449300	177400	177400	177400	177400	0
278	20241212	164000	6203449300	177400	177400	177400	177400	0
279	20241212	163900	6203449300	177400	177400	177400	177400	0
280	20241212	163800	6203449300	177400	177400	177400	177400	0
281	20241212	163700	6203449300	177400	177400	177400	177400	0
282	20241212	163600	6203449300	177400	177400	177400	177400	0
283	20241212	163500	6203449300	177400	177400	177400	177400	0
284	20241212	163400	6203449300	177400	177400	177400	177400	0
285	20241212	163300	6203449300	177400	177400	177400	177400	0
286	20241212	163200	6203449300	177400	177400	177400	177400	0
287	20241212	163100	6203449300	177400	177400	177400	177400	0
288	20241212	163000	6203449300	177400	177400	177400	177400	0
289	20241212	162900	6203449300	177400	177400	177400	177400	0
290	20241212	162800	6203449300	177400	177400	177400	177400	0
291	20241212	162700	6203449300	177400	177400	177400	177400	0
292	20241212	162600	6203449300	177400	177400	177400	177400	0
293	20241212	162500	6203449300	177400	177400	177400	177400	0
294	20241212	162400	6203449300	177400	177400	177400	177400	0
295	20241212	162300	6203449300	177400	177400	177400	177400	0
296	20241212	162200	6203449300	177400	177400	177400	177400	0
297	20241212	162100	6203449300	177400	177400	177400	177400	0
298	20241212	162000	6203449300	177400	177400	177400	177400	0
299	20241212	161900	6203449300	177400	177400	177400	177400	0
300	20241212	161800	6203449300	177400	177400	177400	177400	0
301	20241212	161700	6203449300	177400	177400	177400	177400	0
302	20241212	161600	6203449300	177400	177400	177400	177400	10477
303	20241212	161500	6203449300	177400	177400	177400	177400	0
304	20241212	161400	6203449300	177400	177400	177400	177400	0
305	20241212	161300	6203449300	177400	177400	177400	177400	0
306	20241212	161200	6203449300	177400	177400	177400	177400	0
307	20241212	161100	6203449300	177400	177400	177400	177400	0
308	20241212	161000	6203449300	177400	177400	177400	177400	0
309	20241212	160900	6203449300	177400	177400	177400	177400	0
310	20241212	160800	6203449300	177400	177400	177400	177400	0
311	20241212	160700	6203449300	177400	177400	177400	177400	0
312	20241212	160600	6203449300	177400	177400	177400	177400	0
313	20241212	160500	6203449300	177400	177400	177400	177400	0
314	20241212	160400	6203449300	177400	177400	177400	177400	0
315	20241212	160300	6203449300	177400	177400	177400	177400	0
316	20241212	160200	6203449300	177400	177400	177400	177400	0
317	20241212	160100	6203449300	177400	177400	177400	177400	0
318	20241212	160000	6203449300	177400	177400	177400	177400	0
319	20241212	155900	6203449300	177400	177400	177400	177400	0
320	20241212	155800	6203449300	177400	177400	177400	177400	0
321	20241212	155700	6203449300	177400	177400	177400	177400	0
322	20241212	155600	6203449300	177400	177400	177400	177400	0
323	20241212	155500	6203449300	177400	177400	177400	177400	0
324	20241212	155400	6203449300	177400	177400	177400	177400	0
325	20241212	155300	6203449300	177400	177400	177400	177400	0
326	20241212	155200	6203449300	177400	177400	177400	177400	0
327	20241212	155100	6203449300	177400	177400	177400	177400	0
328	20241212	155000	6203449300	177400	177400	177400	177400	0
329	20241212	154900	6203449300	177400	177400	177400	177400	0
330	20241212	154800	6203449300	177400	177400	177400	177400	0
331	20241212	154700	6203449300	177400	177400	177400	177400	0
332	20241212	154600	6203449300	177400	177400	177400	177400	10477
333	20241212	154500	6203449300	177400	177400	177400	177400	0
334	20241212	154400	6203449300	177400	177400	177400	177400	0
335	20241212	154300	6203449300	177400	177400	177400	177400	0
336	20241212	154200	6203449300	177400	177400	177400	177400	0
337	20241212	154100	6203449300	177400	177400	177400	177400	0
338	20241212	154000	6203449300	177400	177400	177400	177400	0
339	20241212	153900	6203449300	177400	177400	177400	177400	0
340	20241212	153800	6203449300	177400	177400	177400	177400	0
341	20241212	153700	6203449300	177400	177400	177400	177400	0
342	20241212	153600	6203449300	177400	177400	177400	177400	0
343	20241212	153500	6203449300	177400	177400	177400	177400	0
344	20241212	153400	6203449300	177400	177400	177400	177400	0
345	20241212	153300	6203449300	177400	177400	177400	177400	0
346	20241212	153200	6203449300	177400	177400	177400	177400	0
347	20241212	153100	6203449300	177400	177400	177400	177400	0
348	20241212	153000	6203449300	177400	177400	177400	177400	10477
349	20241212	152900	4344829500	178100	178100	178100	178100	0
350	20241212	152800	4344829500	178100	178100	178100	178100	0
351	20241212	152700	4344829500	178100	178100	178100	178100	0
352	20241212	152600	4344829500	178100	178100	178100	178100	0
353	20241212	152500	4344829500	178100	178100	178100	178100	0
354	20241212	152400	4344829500	178100	178100	178100	178100	0
355	20241212	152300	4344829500	178100	178100	178100	178100	0
356	20241212	152200	4344829500	178100	178100	178100	178100	0
357	20241212	152100	4344829500	178100	178100	178100	178100	0
358	20241212	152000	4344829500	178100	178100	178100	178100	0
359	20241212	151900	4344829500	178100	176300	178100	176300	74
360	20241212	151800	4331676200	178100	178200	178700	175000	297
361	20241212	151700	4278913100	178200	179400	179500	177800	334
362	20241212	151600	4219302000	179400	179600	179900	179300	61
363	20241212	151500	4208353100	179200	179600	179600	178600	143
364	20241212	151400	4182766700	179600	180100	180100	178700	196
365	20241212	151300	4147646300	179900	180100	180200	179100	242
366	20241212	151200	4104135300	180100	180100	180200	180000	64
367	20241212	151100	4092606900	180100	180000	180100	179800	111
368	20241212	151000	4072626600	180000	180000	180400	179900	304
369	20241212	150900	4017876600	180100	179900	180400	179900	217
370	20241212	150800	3978805700	180000	179900	180000	179700	315
371	20241212	150700	3922117900	179700	179800	179900	179700	99
372	20241212	150600	3904318700	179800	179500	179800	179400	80
373	20241212	150500	3889950500	179500	179500	179500	179400	69
374	20241212	150400	3877566800	179500	179300	179500	179300	111
375	20241212	150300	3857659300	179300	179400	179500	179200	102
376	20241212	150200	3839369600	179500	179500	179500	179300	69
377	20241212	150100	3826986700	179500	179400	179500	179200	227
378	20241212	150000	3786279300	179400	179400	179400	179200	127
379	20241212	145900	3763509600	179400	179300	179400	179000	127
380	20241212	145800	3740748300	179000	179200	179300	179000	122
381	20241212	145700	3718893200	179300	179300	179300	179000	86
382	20241212	145600	3703480500	179300	179300	179400	179200	78
383	20241212	145500	3689496600	179300	179000	179300	179000	324
384	20241212	145400	3631466000	179300	179200	179300	179000	130
385	20241212	145300	3608172700	179200	178900	179300	178600	351
386	20241212	145200	3545327000	178900	178900	178900	178700	92
387	20241212	145100	3528877000	178900	178600	178900	178500	72
388	20241212	145000	3516001100	178600	178900	178900	178500	102
389	20241212	144900	3497763900	178600	178800	178900	178600	99
390	20241212	144800	3480065900	178900	178900	178900	178700	77
391	20241212	144700	3466296000	178600	179000	179000	178600	116
392	20241212	144600	3445553100	179000	179000	179100	178900	131
393	20241212	144500	3422106200	179000	179000	179000	178900	61
394	20241212	144400	3411187800	179000	178800	179000	178700	93
395	20241212	144300	3394555300	178800	178700	178800	178700	77
396	20241212	144200	3380790000	178700	178600	178700	178500	100
397	20241212	144100	3362924500	178600	178400	178700	178400	93
398	20241212	144000	3346314200	178600	178800	178800	178400	119
399	20241212	143900	3325055800	178800	178700	178800	178700	99
400	20241212	143800	3307357800	178700	178600	178700	178500	254
401	20241212	143700	3261991800	178600	178700	178700	178500	87
402	20241212	143600	3246456000	178700	178800	178800	178700	84
403	20241212	143500	3231441400	178800	178800	178800	178700	73
404	20241212	143400	3218389900	178800	178800	178800	178700	51
405	20241212	143300	3209272200	178800	178700	178800	178500	89
406	20241212	143200	3193375300	178800	178700	178800	178700	80
407	20241212	143100	3179074600	178600	178600	178700	178500	57
408	20241212	143000	3168894600	178600	178300	178600	178300	53
409	20241212	142900	3159432700	178400	177900	178400	177900	300
410	20241212	142800	3105999500	178000	178000	178000	177700	56
411	20241212	142700	3096035300	178000	177900	178000	177900	41
412	20241212	142600	3088738400	177900	177900	177900	177800	50
413	20241212	142500	3079844500	177900	178000	178000	177400	57
414	20241212	142400	3069711900	178000	177900	178000	177400	102
415	20241212	142300	3051592500	178000	177900	178000	177800	40
416	20241212	142200	3044475500	177900	177900	177900	177800	23
417	20241212	142100	3040384800	177900	177900	177900	177800	23
418	20241212	142000	3036293800	177900	177900	177900	177700	26
419	20241212	141900	3031669500	178000	178000	178000	177900	16
420	20241212	141800	3028822100	177900	177900	178000	177800	36
421	20241212	141700	3022417800	177900	178000	178000	177900	29
422	20241212	141600	3017258400	178000	177800	178000	177800	34
423	20241212	141500	3011209900	177800	178000	178000	177800	40
424	20241212	141400	3004092100	177900	177800	178000	177700	38
425	20241212	141300	2997334400	177800	177900	178100	177800	56
426	20241212	141200	2987371400	177900	178100	178100	177900	34
427	20241212	141100	2981320900	178100	178000	178100	177900	42
428	20241212	141000	2973842600	178100	177800	178100	177700	23
429	20241212	140900	2969750000	177800	177800	178100	177700	40
430	20241212	140800	2962635700	177800	177800	177900	177800	32
431	20241212	140700	2956944400	177800	177900	177900	177800	35
432	20241212	140600	2950720100	177900	178100	178200	177700	44
433	20241212	140500	2942889500	177900	177800	178100	177700	28
434	20241212	140400	2937911400	177800	178100	178200	177700	46
435	20241212	140300	2929728600	178100	178100	178200	178000	60
436	20241212	140200	2919044400	178200	178500	178500	178200	67
437	20241212	140100	2907097800	178500	178000	178500	177900	230
438	20241212	140000	2866136200	178000	177700	178000	177700	281
439	20241212	135900	2816148600	177800	177800	177900	177500	31
440	20241212	135800	2810636500	177800	177300	177800	177300	55
441	20241212	135700	2800873300	177400	176700	177400	176600	465
442	20241212	135600	2718611200	176700	176800	176900	176700	63
443	20241212	135500	2707472500	176700	176500	176900	176500	27
444	20241212	135400	2702703500	176500	176500	176900	176500	35
445	20241212	135300	2696520500	176900	176400	176900	176400	187
446	20241212	135200	2663520800	176400	176300	176400	175900	46
447	20241212	135100	2655415600	176400	176800	176800	176300	21
448	20241212	135000	2651710100	176500	176900	176900	176500	34
449	20241212	134900	2645702200	177000	177000	177000	176800	34
450	20241212	134800	2639688800	177000	176900	177000	176900	23
451	20241212	134700	2635619400	177000	177000	177000	176900	46
452	20241212	134600	2627480800	177000	176400	177000	176400	502
453	20241212	134500	2538826600	176400	176300	176400	176200	26
454	20241212	134400	2534242900	176200	176100	176200	176100	61
455	20241212	134300	2523499200	176100	175900	176100	175900	62
456	20241212	134200	2512589400	175800	175700	175800	175700	64
457	20241212	134100	2501340700	175600	175300	175600	175300	221
458	20241212	134000	2462561800	175300	175200	175400	175200	87
459	20241212	133900	2447317800	175100	175200	175200	175100	7
460	20241212	133800	2446091800	175100	175100	175100	175000	11
461	20241212	133700	2444166000	175100	175200	175200	175100	56
462	20241212	133600	2434360100	175200	175200	175200	175100	19
463	20241212	133500	2431031700	175100	175000	175100	175000	80
464	20241212	133400	2417028800	175000	174900	175000	174800	37
465	20241212	133300	2410557300	174900	175000	175000	174900	38
466	20241212	133200	2403910500	174900	174800	175000	174800	175
467	20241212	133100	2373304700	174900	174800	174900	174800	10
468	20241212	133000	2371556000	174900	174900	174900	174900	18
469	20241212	132900	2368407800	175000	174800	175000	174800	40
470	20241212	132800	2361411800	174900	174800	174900	174800	12
471	20241212	132700	2359313300	174900	175000	175000	174800	52
472	20241212	132600	2350221100	174900	175000	175000	174900	11
473	20241212	132500	2348296500	174900	174800	174900	174800	9
474	20241212	132400	2346723100	174800	175000	175000	174800	9
475	20241212	132300	2345149200	175000	175000	175100	175000	33
476	20241212	132200	2339373600	174900	175000	175000	174900	6
477	20241212	132100	2338323900	174800	174800	174800	174800	24
478	20241212	132000	2334128700	174700	174900	174900	174700	40
479	20241212	131900	2327136200	175000	174800	175000	174800	11
480	20241212	131800	2325212400	174800	175000	175000	174800	6
481	20241212	131700	2324163000	175100	175100	175100	174800	117
482	20241212	131600	2303690900	175100	175100	175100	175000	17
483	20241212	131500	2300714500	175100	175000	175100	175000	8
484	20241212	131400	2299314000	175100	174700	175100	174700	106
485	20241212	131300	2280780400	174900	175000	175000	174700	17
486	20241212	131200	2277807200	175000	175000	175000	174900	19
487	20241212	131100	2274482500	175000	174700	175000	174700	16
488	20241212	131000	2271685500	175000	175100	175100	174600	560
489	20241212	130900	2173725600	175100	175100	175100	175000	15
490	20241212	130800	2171099700	175100	175100	175100	175100	8
491	20241212	130700	2169698900	175000	175000	175100	175000	39
492	20241212	130600	2162873400	175100	175000	175100	175000	15
493	20241212	130500	2160247300	175100	175000	175100	175000	11
494	20241212	130400	2158321600	175100	175000	175100	175000	40
495	20241212	130300	2151320800	175100	175100	175100	175000	12
496	20241212	130200	2149219900	175100	175000	175100	175000	10
497	20241212	130100	2147469300	175100	175100	175100	175100	13
498	20241212	130000	2145193000	175000	175100	175100	175000	9
499	20241212	125900	2143617400	175100	175000	175100	175000	13
500	20241212	125800	2141341500	175100	175100	175100	175000	8
501	20241212	125700	2139940800	175100	175100	175100	175000	12
502	20241212	125600	2137839900	175100	175100	175100	175000	12
503	20241212	125500	2135739100	175100	175000	175100	175000	15
504	20241212	125400	2133113300	175100	175100	175100	175100	7
505	20241212	125300	2131887600	175100	175100	175100	175000	11
506	20241212	125200	2129961800	175100	175100	175100	175000	19
507	20241212	125100	2126635200	175100	175100	175100	175100	9
508	20241212	125000	2125059300	175100	175100	175100	175000	61
509	20241212	124900	2114382900	175100	175100	175100	175000	9
510	20241212	124800	2112807300	175000	175100	175100	175000	15
511	20241212	124700	2110181500	175100	174900	175100	174800	146
512	20241212	124600	2084648600	174900	174900	174900	174800	14
513	20241212	124500	2082200300	174900	174900	174900	174900	8
514	20241212	124400	2080801100	174800	174800	174900	174800	22
515	20241212	124300	2076954700	174900	174900	174900	174800	9
516	20241212	124200	2075380900	174900	174800	174900	174800	12
517	20241212	124100	2073282400	174900	174800	174900	174800	7
518	20241212	124000	2072058200	174900	175000	175000	174800	50
519	20241212	123900	2063312600	175000	175000	175100	175000	18
520	20241212	123800	2060162100	175100	175100	175100	175000	94
521	20241212	123700	2043711300	175100	175000	175100	175000	50
522	20241212	123600	2034960500	175000	175000	175000	174900	10
523	20241212	123500	2033210800	175000	175000	175000	175000	8
524	20241212	123400	2031810800	174900	175000	175000	174900	9
525	20241212	123300	2030236100	175000	175000	175000	174900	9
526	20241212	123200	2028661400	175000	174900	175000	174900	5
527	20241212	123100	2027786700	175000	175100	175100	174700	30
528	20241212	123000	2022538900	175100	175000	175100	175000	8
529	20241212	122900	2021138300	175100	175000	175200	174900	32
530	20241212	122800	2015537200	175100	175100	175100	175000	6
531	20241212	122700	2014486700	175200	175100	175200	174800	134
532	20241212	122600	1991040100	175000	175000	175100	175000	12
533	20241212	122500	1988939400	175100	175000	175200	175000	12
534	20241212	122400	1986837900	175000	175100	175100	174600	211
535	20241212	122300	1949958000	175000	175200	175200	175000	9
536	20241212	122200	1948382000	175200	175100	175200	174800	84
537	20241212	122100	1933683600	175000	174900	175200	174900	40
538	20241212	122000	1926685200	174900	174900	174900	174800	115
539	20241212	121900	1906576500	174900	174800	174900	174800	9
540	20241212	121800	1905002800	174900	175100	175100	174900	45
541	20241212	121700	1897127600	175100	175100	175200	175000	68
542	20241212	121600	1885220900	175200	175100	175200	175100	20
543	20241212	121500	1881718100	175100	175100	175200	175100	13
544	20241212	121400	1879441000	175200	174900	175200	174900	177
545	20241212	121300	1848456200	174900	175100	175100	174900	36
546	20241212	121200	1842157300	175000	175100	175100	175000	6
547	20241212	121100	1841106800	175000	175100	175100	174900	40
548	20241212	121000	1834106500	175000	174900	175200	174900	34
549	20241212	120900	1828155100	174900	174800	175100	174800	10
550	20241212	120800	1826404900	175000	175000	175100	174800	37
551	20241212	120700	1819930200	175200	175000	175300	174900	90
552	20241212	120600	1804184100	174900	175000	175000	174900	11
553	20241212	120500	1802259300	175000	175300	175300	175000	32
554	20241212	120400	1796655400	175100	175000	175100	175000	71
555	20241212	120300	1784230000	175100	175100	175100	175000	10
556	20241212	120200	1782479200	175100	175100	175100	175000	16
557	20241212	120100	1779678300	175300	175200	175300	175200	10
558	20241212	120000	1777925700	175300	175100	175300	175100	8
559	20241212	115900	1776524200	175000	174900	175000	174900	32
560	20241212	115800	1770925000	175000	175000	175000	175000	9
561	20241212	115700	1769350000	174900	175000	175000	174900	25
562	20241212	115600	1764975500	175000	174900	175000	174900	37
563	20241212	115500	1758501200	174900	174800	174900	174800	2
564	20241212	115400	1758151500	174800	175000	175000	174800	66
565	20241212	115300	1746602500	175000	174800	175000	174800	123
566	20241212	115200	1725089100	174800	174800	174800	174800	3
567	20241212	115100	1724564700	174900	175000	175000	174800	10
568	20241212	115000	1722815300	174800	174800	174900	174800	91
569	20241212	114900	1706907700	174800	174900	174900	174800	33
570	20241212	114800	1701138700	174800	174800	174900	174800	3
571	20241212	114700	1700614200	175000	174700	175000	174700	30
572	20241212	114600	1695368600	174700	174800	174800	174700	15
573	20241212	114500	1692747000	174800	174700	174800	174700	10
574	20241212	114400	1690999100	174700	174800	175000	174700	69
575	20241212	114300	1678936900	174800	174600	174800	174600	8
576	20241212	114200	1677538800	174600	174500	174600	174500	7
577	20241212	114100	1676316700	175000	175000	175000	175000	6
578	20241212	114000	1675266700	174900	175000	175000	174600	70
579	20241212	113900	1663039900	175000	175000	175000	175000	3
580	20241212	113800	1662514900	175100	175100	175100	175100	1
581	20241212	113700	1662339800	175100	174600	175100	174600	70
582	20241212	113600	1650109600	174600	174900	174900	174600	13
583	20241212	113500	1647837000	175000	175000	175000	175000	43
584	20241212	113400	1640312000	175000	174900	175300	174900	259
585	20241212	113300	1594987500	174800	174800	174800	174800	3
586	20241212	113200	1594463100	174800	174700	174800	174700	2
587	20241212	113100	1594113600	174700	174700	174900	174700	111
588	20241212	113000	1574718700	174700	174500	174700	174500	80
589	20241212	112900	1560750500	174600	174500	174600	174500	7
590	20241212	112800	1559528400	174500	174500	174600	174500	11
591	20241212	112700	1557608600	174600	174600	174600	174500	48
592	20241212	112600	1549227900	174600	174700	174700	174600	25
593	20241212	112500	1544862500	174600	174700	174700	174600	14
594	20241212	112400	1542418000	174700	174700	174700	174600	36
595	20241212	112300	1536131900	174700	174700	174700	174600	10
596	20241212	112200	1534385200	174600	174600	174700	174600	28
597	20241212	112100	1529495800	174700	174700	174700	174700	11
598	20241212	112000	1527574100	174900	174600	174900	174500	24
599	20241212	111900	1523382900	174600	174500	174600	174500	19
600	20241212	111800	1520066300	174500	174600	174600	174500	5
601	20241212	111700	1519193400	174600	174600	174600	174500	60
602	20241212	111600	1508718600	174600	174500	174600	174500	13
603	20241212	111500	1506449800	174600	174600	174700	174600	28
604	20241212	111400	1501560900	174600	174500	174600	174500	60
605	20241212	111300	1491086300	174500	174600	174600	174500	25
606	20241212	111200	1486722500	174600	174500	174600	174500	286
607	20241212	111100	1436811400	174500	174600	174600	174500	45
608	20241212	111000	1428954700	174600	174500	174600	174500	14
609	20241212	110900	1426511000	174500	174500	174600	174500	6
610	20241212	110800	1425463800	174600	174900	174900	174500	141
611	20241212	110700	1400820200	174900	174800	175000	174800	16
612	20241212	110600	1398022300	174800	174800	174800	174800	2
613	20241212	110500	1397672700	174800	174800	174900	174800	11
614	20241212	110400	1395749300	174900	174900	174900	174800	58
615	20241212	110300	1385606800	174800	174800	174900	174800	32
616	20241212	110200	1380012300	174900	175000	175000	174900	61
617	20241212	110100	1369337500	175000	174800	175000	174800	53
618	20241212	110000	1360072500	175000	174700	175000	174700	46
619	20241212	105900	1352027500	174700	174900	174900	174700	8
620	20241212	105800	1350628700	174700	174800	174800	174700	2
621	20241212	105700	1350279200	174700	175000	175000	174700	20
622	20241212	105600	1346782100	174900	174900	174900	174900	1
623	20241212	105500	1346607200	174800	174700	175000	174700	40
624	20241212	105400	1339614700	174800	174900	174900	174700	41
625	20241212	105300	1332448000	174800	174800	174800	174800	3
626	20241212	105200	1331923600	175000	175000	175000	174800	68
627	20241212	105100	1320032300	175000	175000	175000	174800	20
628	20241212	105000	1316533800	174900	174900	174900	174900	1
629	20241212	104900	1316358900	174900	174900	174900	174900	0
630	20241212	104800	1316358900	174900	174900	175000	174800	12
631	20241212	104700	1314260100	174900	175000	175000	174900	20
632	20241212	104600	1310760300	175000	175000	175000	175000	1
633	20241212	104500	1310585300	175100	175000	175100	174900	48
634	20241212	104400	1302185300	175000	175000	175000	175000	10
635	20241212	104300	1300435300	175000	175000	175000	175000	0
636	20241212	104200	1300435300	175000	175200	175300	175000	71
637	20241212	104100	1288003100	175200	174800	175200	174800	45
638	20241212	104000	1280136700	174800	175000	175100	174800	60
639	20241212	103900	1269640100	174900	174900	174900	174900	47
640	20241212	103800	1261419800	174900	174900	174900	174900	37
641	20241212	103700	1254948500	174800	174800	174800	174800	1
642	20241212	103600	1254773700	174900	174800	174900	174800	9
643	20241212	103500	1253200200	174800	174800	174800	174800	10
644	20241212	103400	1251452200	174800	174800	174800	174800	35
645	20241212	103300	1245334200	174800	174800	174800	174800	8
646	20241212	103200	1243935800	174900	174600	174900	174600	226
647	20241212	103100	1204441000	174600	174600	174600	174500	44
648	20241212	103000	1196758800	174600	174600	174600	174600	7
649	20241212	102900	1195536600	174700	174600	174700	174600	116
650	20241212	102800	1175275300	174600	174600	174600	174600	5
651	20241212	102700	1174402300	174600	174600	174600	174600	14
652	20241212	102600	1171957900	174700	174600	174700	174600	24
653	20241212	102500	1167767100	174500	174600	174600	174500	7
654	20241212	102400	1166545000	174600	174700	174700	174600	16
655	20241212	102300	1163751300	174600	174600	174700	174600	10
656	20241212	102200	1162005000	174700	174600	174700	174600	70
657	20241212	102100	1149779800	174700	174700	174700	174700	0
658	20241212	102000	1149779800	174700	174600	174800	174600	29
659	20241212	101900	1144713700	174600	174600	174600	174600	86
660	20241212	101800	1129698100	174600	174500	174600	174500	22
661	20241212	101700	1125858400	174500	174900	174900	174500	266
662	20241212	101600	1079421000	174800	174800	174800	174800	28
663	20241212	101500	1074526600	174800	174800	174800	174800	12
664	20241212	101400	1072429000	174800	174800	174900	174800	81
665	20241212	101300	1058267200	174600	174600	174600	174600	26
666	20241212	101200	1053727600	174500	174600	174600	174500	10
667	20241212	101100	1051981900	174600	174500	174600	174500	63
668	20241212	101000	1040982300	174500	174600	174600	173300	129
669	20241212	100900	1018511600	174900	174500	174900	174500	67
670	20241212	100800	1006814100	174500	174700	174700	174400	56
671	20241212	100700	997041000	175000	175000	175100	174700	54
672	20241212	100600	987591700	174900	174600	174900	174600	86
673	20241212	100500	972566300	174500	174500	174500	173600	266
674	20241212	100400	926182400	174600	174700	174700	174600	112
675	20241212	100300	906623700	174700	174800	174800	174700	25
676	20241212	100200	902255300	174800	174600	174800	174600	71
677	20241212	100100	889856800	174600	174600	174600	174600	43
678	20241212	100000	882349000	174600	174600	174600	174600	49
679	20241212	095900	873793600	174600	174600	174600	174500	18
680	20241212	095800	870651900	174600	174600	174600	174600	6
681	20241212	095700	869604300	174600	174900	174900	174600	32
682	20241212	095600	864013900	174900	174600	174900	174600	29
683	20241212	095500	858947000	175000	174200	175000	174200	379
684	20241212	095400	792864100	174200	174200	174200	174100	6
685	20241212	095300	791819000	174200	173900	174200	173700	103
686	20241212	095200	773893900	174000	173900	174000	173900	6
687	20241212	095100	772850400	174000	174200	174200	173500	105
688	20241212	095000	754589400	174100	174100	174200	174100	24
689	20241212	094900	750410600	174200	174100	174200	173800	110
690	20241212	094800	731266400	174100	174100	174100	174100	9
691	20241212	094700	729699500	174100	174000	174200	173600	361
692	20241212	094600	666880900	174400	173500	174400	173400	60
693	20241212	094500	656427000	174500	173200	174500	173200	18
694	20241212	094400	653304100	174500	174400	174500	173200	59
695	20241212	094300	643034500	174500	174600	174600	173800	213
696	20241212	094200	605875000	174500	174700	174700	174500	358
697	20241212	094100	543389900	174700	174900	174900	174700	58
698	20241212	094000	533249400	174900	175100	175100	174900	21
699	20241212	093900	529575800	174900	174900	174900	174900	0
700	20241212	093800	529575800	174900	175100	175100	174900	77
701	20241212	093700	516100700	175100	174700	175300	174700	269
702	20241212	093600	469036400	174700	174700	174700	174700	1
703	20241212	093500	468861700	174900	175000	175000	174900	43
704	20241212	093400	461336900	174900	174600	175000	174600	114
705	20241212	093300	441403500	174500	174600	174900	174500	64
706	20241212	093200	430226900	174600	174600	174800	174600	69
707	20241212	093100	418177800	174600	174600	174700	174500	29
708	20241212	093000	413114800	174600	174700	174800	174600	48
709	20241212	092900	404733200	174700	174500	174800	174500	9
710	20241212	092800	403160900	174500	174600	174600	174500	27
711	20241212	092700	398447300	174700	174500	174700	174500	72
712	20241212	092600	385881600	174900	173300	174900	173300	55
713	20241212	092500	376324900	174400	174500	174800	174400	29
714	20241212	092400	371263000	174500	174500	175000	173100	197
715	20241212	092300	336935000	175000	174500	175000	174300	202
716	20241212	092200	301689800	174600	175000	175000	174600	10
717	20241212	092100	299942600	175000	175000	175000	175000	67
718	20241212	092000	288217600	175000	174400	175000	174400	158
719	20241212	091900	260635800	174400	174500	174500	174300	21
720	20241212	091800	256974400	174500	174600	174700	174500	119
721	20241212	091700	236200500	174600	174600	174600	174600	26
722	20241212	091600	231660900	174700	174700	175100	174700	72
723	20241212	091500	219076100	174600	175100	175100	174600	34
724	20241212	091400	213128800	175200	175100	175200	175100	3
725	20241212	091300	212603300	175000	174600	175200	174600	22
726	20241212	091200	208753100	174700	175200	175200	174600	20
727	20241212	091100	205257900	175300	175000	175300	173900	31
728	20241212	091000	199848100	175100	174900	175100	174600	80
729	20241212	090900	185850600	175000	174600	175000	173400	81
730	20241212	090800	171775800	174600	175400	175400	173600	113
731	20241212	090700	152005800	176300	175300	176300	175100	80
732	20241212	090600	137972600	175400	175500	175500	175000	33
733	20241212	090500	132189400	175500	175600	175600	175500	13
734	20241212	090400	129907700	176000	175000	176500	174700	339
735	20241212	090300	70324000	174600	175000	175100	173300	143
736	20241212	090200	45361600	175000	174700	175000	173200	208
737	20241212	090100	9075300	174700	174700	174700	174700	6
738	20241212	090000	8027100	172600	174500	174800	172600	46