KissMeData/394280/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212100	87203335700	24200	24200	24200	24200	35359
3	20231219	212000	87203335700	24200	24200	24200	24200	0
4	20231219	211900	87203335700	24200	24200	24200	24200	0
5	20231219	211800	87203335700	24200	24200	24200	24200	0
6	20231219	211700	87203335700	24200	24200	24200	24200	0
7	20231219	211600	87203335700	24200	24200	24200	24200	0
8	20231219	211500	87203335700	24200	24200	24200	24200	0
9	20231219	211400	87203335700	24200	24200	24200	24200	0
10	20231219	211300	87203335700	24200	24200	24200	24200	0
11	20231219	211200	87203335700	24200	24200	24200	24200	0
12	20231219	211100	87203335700	24200	24200	24200	24200	0
13	20231219	211000	87203335700	24200	24200	24200	24200	0
14	20231219	210900	87203335700	24200	24200	24200	24200	0
15	20231219	210800	87203335700	24200	24200	24200	24200	0
16	20231219	210700	87203335700	24200	24200	24200	24200	0
17	20231219	210600	87203335700	24200	24200	24200	24200	0
18	20231219	210500	87203335700	24200	24200	24200	24200	0
19	20231219	210400	87203335700	24200	24200	24200	24200	0
20	20231219	210300	87203335700	24200	24200	24200	24200	0
21	20231219	210200	87203335700	24200	24200	24200	24200	0
22	20231219	210100	87203335700	24200	24200	24200	24200	0
23	20231219	210000	87203335700	24200	24200	24200	24200	0
24	20231219	205900	87203335700	24200	24200	24200	24200	0
25	20231219	205800	87203335700	24200	24200	24200	24200	0
26	20231219	205700	87203335700	24200	24200	24200	24200	0
27	20231219	205600	87203335700	24200	24200	24200	24200	0
28	20231219	205500	87203335700	24200	24200	24200	24200	0
29	20231219	205400	87203335700	24200	24200	24200	24200	0
30	20231219	205300	87203335700	24200	24200	24200	24200	0
31	20231219	205200	87203335700	24200	24200	24200	24200	0
32	20231219	205100	87203335700	24200	24200	24200	24200	35359
33	20231219	205000	87203335700	24200	24200	24200	24200	0
34	20231219	204900	87203335700	24200	24200	24200	24200	0
35	20231219	204800	87203335700	24200	24200	24200	24200	0
36	20231219	204700	87203335700	24200	24200	24200	24200	0
37	20231219	204600	87203335700	24200	24200	24200	24200	0
38	20231219	204500	87203335700	24200	24200	24200	24200	0
39	20231219	204400	87203335700	24200	24200	24200	24200	0
40	20231219	204300	87203335700	24200	24200	24200	24200	0
41	20231219	204200	87203335700	24200	24200	24200	24200	0
42	20231219	204100	87203335700	24200	24200	24200	24200	0
43	20231219	204000	87203335700	24200	24200	24200	24200	0
44	20231219	203900	87203335700	24200	24200	24200	24200	0
45	20231219	203800	87203335700	24200	24200	24200	24200	0
46	20231219	203700	87203335700	24200	24200	24200	24200	0
47	20231219	203600	87203335700	24200	24200	24200	24200	0
48	20231219	203500	87203335700	24200	24200	24200	24200	0
49	20231219	203400	87203335700	24200	24200	24200	24200	0
50	20231219	203300	87203335700	24200	24200	24200	24200	0
51	20231219	203200	87203335700	24200	24200	24200	24200	0
52	20231219	203100	87203335700	24200	24200	24200	24200	0
53	20231219	203000	87203335700	24200	24200	24200	24200	0
54	20231219	202900	87203335700	24200	24200	24200	24200	0
55	20231219	202800	87203335700	24200	24200	24200	24200	0
56	20231219	202700	87203335700	24200	24200	24200	24200	0
57	20231219	202600	87203335700	24200	24200	24200	24200	0
58	20231219	202500	87203335700	24200	24200	24200	24200	0
59	20231219	202400	87203335700	24200	24200	24200	24200	0
60	20231219	202300	87203335700	24200	24200	24200	24200	0
61	20231219	202200	87203335700	24200	24200	24200	24200	0
62	20231219	202100	87203335700	24200	24200	24200	24200	35359
63	20231219	202000	87203335700	24200	24200	24200	24200	0
64	20231219	201900	87203335700	24200	24200	24200	24200	0
65	20231219	201800	87203335700	24200	24200	24200	24200	0
66	20231219	201700	87203335700	24200	24200	24200	24200	0
67	20231219	201600	87203335700	24200	24200	24200	24200	0
68	20231219	201500	87203335700	24200	24200	24200	24200	0
69	20231219	201400	87203335700	24200	24200	24200	24200	0
70	20231219	201300	87203335700	24200	24200	24200	24200	0
71	20231219	201200	87203335700	24200	24200	24200	24200	0
72	20231219	201100	87203335700	24200	24200	24200	24200	0
73	20231219	201000	87203335700	24200	24200	24200	24200	0
74	20231219	200900	87203335700	24200	24200	24200	24200	0
75	20231219	200800	87203335700	24200	24200	24200	24200	0
76	20231219	200700	87203335700	24200	24200	24200	24200	0
77	20231219	200600	87203335700	24200	24200	24200	24200	0
78	20231219	200500	87203335700	24200	24200	24200	24200	0
79	20231219	200400	87203335700	24200	24200	24200	24200	0
80	20231219	200300	87203335700	24200	24200	24200	24200	0
81	20231219	200200	87203335700	24200	24200	24200	24200	0
82	20231219	200100	87203335700	24200	24200	24200	24200	0
83	20231219	200000	87203335700	24200	24200	24200	24200	0
84	20231219	195900	87203335700	24200	24200	24200	24200	0
85	20231219	195800	87203335700	24200	24200	24200	24200	0
86	20231219	195700	87203335700	24200	24200	24200	24200	0
87	20231219	195600	87203335700	24200	24200	24200	24200	0
88	20231219	195500	87203335700	24200	24200	24200	24200	0
89	20231219	195400	87203335700	24200	24200	24200	24200	0
90	20231219	195300	87203335700	24200	24200	24200	24200	0
91	20231219	195200	87203335700	24200	24200	24200	24200	0
92	20231219	195100	87203335700	24200	24200	24200	24200	35359
93	20231219	195000	87203335700	24200	24200	24200	24200	0
94	20231219	194900	87203335700	24200	24200	24200	24200	0
95	20231219	194800	87203335700	24200	24200	24200	24200	0
96	20231219	194700	87203335700	24200	24200	24200	24200	0
97	20231219	194600	87203335700	24200	24200	24200	24200	0
98	20231219	194500	87203335700	24200	24200	24200	24200	0
99	20231219	194400	87203335700	24200	24200	24200	24200	0
100	20231219	194300	87203335700	24200	24200	24200	24200	0
101	20231219	194200	87203335700	24200	24200	24200	24200	0
102	20231219	194100	87203335700	24200	24200	24200	24200	0
103	20231219	194000	87203335700	24200	24200	24200	24200	0
104	20231219	193900	87203335700	24200	24200	24200	24200	0
105	20231219	193800	87203335700	24200	24200	24200	24200	0
106	20231219	193700	87203335700	24200	24200	24200	24200	0
107	20231219	193600	87203335700	24200	24200	24200	24200	0
108	20231219	193500	87203335700	24200	24200	24200	24200	0
109	20231219	193400	87203335700	24200	24200	24200	24200	0
110	20231219	193300	87203335700	24200	24200	24200	24200	0
111	20231219	193200	87203335700	24200	24200	24200	24200	0
112	20231219	193100	87203335700	24200	24200	24200	24200	0
113	20231219	193000	87203335700	24200	24200	24200	24200	0
114	20231219	192900	87203335700	24200	24200	24200	24200	0
115	20231219	192800	87203335700	24200	24200	24200	24200	0
116	20231219	192700	87203335700	24200	24200	24200	24200	0
117	20231219	192600	87203335700	24200	24200	24200	24200	0
118	20231219	192500	87203335700	24200	24200	24200	24200	0
119	20231219	192400	87203335700	24200	24200	24200	24200	0
120	20231219	192300	87203335700	24200	24200	24200	24200	0
121	20231219	192200	87203335700	24200	24200	24200	24200	0
122	20231219	192100	87203335700	24200	24200	24200	24200	35359
123	20231219	192000	87203335700	24200	24200	24200	24200	0
124	20231219	191900	87203335700	24200	24200	24200	24200	0
125	20231219	191800	87203335700	24200	24200	24200	24200	0
126	20231219	191700	87203335700	24200	24200	24200	24200	0
127	20231219	191600	87203335700	24200	24200	24200	24200	0
128	20231219	191500	87203335700	24200	24200	24200	24200	0
129	20231219	191400	87203335700	24200	24200	24200	24200	0
130	20231219	191300	87203335700	24200	24200	24200	24200	0
131	20231219	191200	87203335700	24200	24200	24200	24200	0
132	20231219	191100	87203335700	24200	24200	24200	24200	0
133	20231219	191000	87203335700	24200	24200	24200	24200	0
134	20231219	190900	87203335700	24200	24200	24200	24200	0
135	20231219	190800	87203335700	24200	24200	24200	24200	0
136	20231219	190700	87203335700	24200	24200	24200	24200	0
137	20231219	190600	87203335700	24200	24200	24200	24200	0
138	20231219	190500	87203335700	24200	24200	24200	24200	0
139	20231219	190400	87203335700	24200	24200	24200	24200	0
140	20231219	190300	87203335700	24200	24200	24200	24200	0
141	20231219	190200	87203335700	24200	24200	24200	24200	0
142	20231219	190100	87203335700	24200	24200	24200	24200	0
143	20231219	190000	87203335700	24200	24200	24200	24200	0
144	20231219	185900	87203335700	24200	24200	24200	24200	0
145	20231219	185800	87203335700	24200	24200	24200	24200	0
146	20231219	185700	87203335700	24200	24200	24200	24200	0
147	20231219	185600	87203335700	24200	24200	24200	24200	0
148	20231219	185500	87203335700	24200	24200	24200	24200	0
149	20231219	185400	87203335700	24200	24200	24200	24200	0
150	20231219	185300	87203335700	24200	24200	24200	24200	0
151	20231219	185200	87203335700	24200	24200	24200	24200	0
152	20231219	185100	87203335700	24200	24200	24200	24200	35359
153	20231219	185000	87203335700	24200	24200	24200	24200	0
154	20231219	184900	87203335700	24200	24200	24200	24200	0
155	20231219	184800	87203335700	24200	24200	24200	24200	0
156	20231219	184700	87203335700	24200	24200	24200	24200	0
157	20231219	184600	87203335700	24200	24200	24200	24200	0
158	20231219	184500	87203335700	24200	24200	24200	24200	0
159	20231219	184400	87203335700	24200	24200	24200	24200	0
160	20231219	184300	87203335700	24200	24200	24200	24200	0
161	20231219	184200	87203335700	24200	24200	24200	24200	0
162	20231219	184100	87203335700	24200	24200	24200	24200	0
163	20231219	184000	87203335700	24200	24200	24200	24200	0
164	20231219	183900	87203335700	24200	24200	24200	24200	0
165	20231219	183800	87203335700	24200	24200	24200	24200	0
166	20231219	183700	87203335700	24200	24200	24200	24200	0
167	20231219	183600	87203335700	24200	24200	24200	24200	0
168	20231219	183500	87203335700	24200	24200	24200	24200	0
169	20231219	183400	87203335700	24200	24200	24200	24200	0
170	20231219	183300	87203335700	24200	24200	24200	24200	0
171	20231219	183200	87203335700	24200	24200	24200	24200	0
172	20231219	183100	87203335700	24200	24200	24200	24200	0
173	20231219	183000	87203335700	24200	24200	24200	24200	0
174	20231219	182900	87203335700	24200	24200	24200	24200	0
175	20231219	182800	87203335700	24200	24200	24200	24200	0
176	20231219	182700	87203335700	24200	24200	24200	24200	0
177	20231219	182600	87203335700	24200	24200	24200	24200	0
178	20231219	182500	87203335700	24200	24200	24200	24200	0
179	20231219	182400	87203335700	24200	24200	24200	24200	0
180	20231219	182300	87203335700	24200	24200	24200	24200	0
181	20231219	182200	87203335700	24200	24200	24200	24200	0
182	20231219	182100	87203335700	24200	24200	24200	24200	35359
183	20231219	182000	87203335700	24200	24200	24200	24200	0
184	20231219	181900	87203335700	24200	24200	24200	24200	0
185	20231219	181800	87203335700	24200	24200	24200	24200	0
186	20231219	181700	87203335700	24200	24200	24200	24200	0
187	20231219	181600	87203335700	24200	24200	24200	24200	0
188	20231219	181500	87203335700	24200	24200	24200	24200	0
189	20231219	181400	87203335700	24200	24200	24200	24200	0
190	20231219	181300	87203335700	24200	24200	24200	24200	0
191	20231219	181200	87203335700	24200	24200	24200	24200	0
192	20231219	181100	87203335700	24200	24200	24200	24200	0
193	20231219	181000	87203335700	24200	24200	24200	24200	0
194	20231219	180900	87203335700	24200	24200	24200	24200	0
195	20231219	180800	87203335700	24200	24200	24200	24200	0
196	20231219	180700	87203335700	24200	24200	24200	24200	0
197	20231219	180600	87203335700	24200	24200	24200	24200	0
198	20231219	180500	87203335700	24200	24200	24200	24200	0
199	20231219	180400	87203335700	24200	24200	24200	24200	0
200	20231219	180300	87203335700	24200	24200	24200	24200	0
201	20231219	180200	87203335700	24200	24200	24200	24200	0
202	20231219	180100	87203335700	24200	24200	24200	24200	0
203	20231219	180000	87203335700	24200	24200	24200	24200	0
204	20231219	175900	87203335700	24200	24200	24200	24200	0
205	20231219	175800	87203335700	24200	24200	24200	24200	0
206	20231219	175700	87203335700	24200	24200	24200	24200	0
207	20231219	175600	87203335700	24200	24200	24200	24200	0
208	20231219	175500	87203335700	24200	24200	24200	24200	0
209	20231219	175400	87203335700	24200	24200	24200	24200	0
210	20231219	175300	87203335700	24200	24200	24200	24200	0
211	20231219	175200	87203335700	24200	24200	24200	24200	0
212	20231219	175100	87203335700	24200	24200	24200	24200	35359
213	20231219	175000	87203335700	24200	24200	24200	24200	0
214	20231219	174900	87203335700	24200	24200	24200	24200	0
215	20231219	174800	87203335700	24200	24200	24200	24200	0
216	20231219	174700	87203335700	24200	24200	24200	24200	0
217	20231219	174600	87203335700	24200	24200	24200	24200	0
218	20231219	174500	87203335700	24200	24200	24200	24200	0
219	20231219	174400	87203335700	24200	24200	24200	24200	0
220	20231219	174300	87203335700	24200	24200	24200	24200	0
221	20231219	174200	87203335700	24200	24200	24200	24200	0
222	20231219	174100	87203335700	24200	24200	24200	24200	0
223	20231219	174000	87203335700	24200	24200	24200	24200	0
224	20231219	173900	87203335700	24200	24200	24200	24200	0
225	20231219	173800	87203335700	24200	24200	24200	24200	0
226	20231219	173700	87203335700	24200	24200	24200	24200	0
227	20231219	173600	87203335700	24200	24200	24200	24200	0
228	20231219	173500	87203335700	24200	24200	24200	24200	0
229	20231219	173400	87203335700	24200	24200	24200	24200	0
230	20231219	173300	87203335700	24200	24200	24200	24200	0
231	20231219	173200	87203335700	24200	24200	24200	24200	0
232	20231219	173100	87203335700	24200	24200	24200	24200	0
233	20231219	173000	87203335700	24200	24200	24200	24200	0
234	20231219	172900	87203335700	24200	24200	24200	24200	0
235	20231219	172800	87203335700	24200	24200	24200	24200	0
236	20231219	172700	87203335700	24200	24200	24200	24200	0
237	20231219	172600	87203335700	24200	24200	24200	24200	0
238	20231219	172500	87203335700	24200	24200	24200	24200	0
239	20231219	172400	87203335700	24200	24200	24200	24200	0
240	20231219	172300	87203335700	24200	24200	24200	24200	0
241	20231219	172200	87203335700	24200	24200	24200	24200	0
242	20231219	172100	87203335700	24200	24200	24200	24200	35359
243	20231219	172000	87203335700	24200	24200	24200	24200	0
244	20231219	171900	87203335700	24200	24200	24200	24200	0
245	20231219	171800	87203335700	24200	24200	24200	24200	0
246	20231219	171700	87203335700	24200	24200	24200	24200	0
247	20231219	171600	87203335700	24200	24200	24200	24200	0
248	20231219	171500	87203335700	24200	24200	24200	24200	0
249	20231219	171400	87203335700	24200	24200	24200	24200	0
250	20231219	171300	87203335700	24200	24200	24200	24200	0
251	20231219	171200	87203335700	24200	24200	24200	24200	0
252	20231219	171100	87203335700	24200	24200	24200	24200	0
253	20231219	171000	87203335700	24200	24200	24200	24200	0
254	20231219	170900	87203335700	24200	24200	24200	24200	0
255	20231219	170800	87203335700	24200	24200	24200	24200	0
256	20231219	170700	87203335700	24200	24200	24200	24200	0
257	20231219	170600	87203335700	24200	24200	24200	24200	0
258	20231219	170500	87203335700	24200	24200	24200	24200	0
259	20231219	170400	87203335700	24200	24200	24200	24200	0
260	20231219	170300	87203335700	24200	24200	24200	24200	0
261	20231219	170200	87203335700	24200	24200	24200	24200	0
262	20231219	170100	87203335700	24200	24200	24200	24200	0
263	20231219	170000	87203335700	24200	24200	24200	24200	0
264	20231219	165900	87203335700	24200	24200	24200	24200	0
265	20231219	165800	87203335700	24200	24200	24200	24200	0
266	20231219	165700	87203335700	24200	24200	24200	24200	0
267	20231219	165600	87203335700	24200	24200	24200	24200	0
268	20231219	165500	87203335700	24200	24200	24200	24200	0
269	20231219	165400	87203335700	24200	24200	24200	24200	0
270	20231219	165300	87203335700	24200	24200	24200	24200	0
271	20231219	165200	87203335700	24200	24200	24200	24200	0
272	20231219	165100	87203335700	24200	24200	24200	24200	35359
273	20231219	165000	87203335700	24200	24200	24200	24200	0
274	20231219	164900	87203335700	24200	24200	24200	24200	0
275	20231219	164800	87203335700	24200	24200	24200	24200	0
276	20231219	164700	87203335700	24200	24200	24200	24200	0
277	20231219	164600	87203335700	24200	24200	24200	24200	0
278	20231219	164500	87203335700	24200	24200	24200	24200	0
279	20231219	164400	87203335700	24200	24200	24200	24200	0
280	20231219	164300	87203335700	24200	24200	24200	24200	0
281	20231219	164200	87203335700	24200	24200	24200	24200	0
282	20231219	164100	87203335700	24200	24200	24200	24200	0
283	20231219	164000	87203335700	24200	24200	24200	24200	0
284	20231219	163900	87203335700	24200	24200	24200	24200	0
285	20231219	163800	87203335700	24200	24200	24200	24200	0
286	20231219	163700	87203335700	24200	24200	24200	24200	0
287	20231219	163600	87203335700	24200	24200	24200	24200	0
288	20231219	163500	87203335700	24200	24200	24200	24200	0
289	20231219	163400	87203335700	24200	24200	24200	24200	0
290	20231219	163300	87203335700	24200	24200	24200	24200	0
291	20231219	163200	87203335700	24200	24200	24200	24200	0
292	20231219	163100	87203335700	24200	24200	24200	24200	0
293	20231219	163000	87203335700	24200	24200	24200	24200	0
294	20231219	162900	87203335700	24200	24200	24200	24200	0
295	20231219	162800	87203335700	24200	24200	24200	24200	0
296	20231219	162700	87203335700	24200	24200	24200	24200	0
297	20231219	162600	87203335700	24200	24200	24200	24200	0
298	20231219	162500	87203335700	24200	24200	24200	24200	0
299	20231219	162400	87203335700	24200	24200	24200	24200	0
300	20231219	162300	87203335700	24200	24200	24200	24200	0
301	20231219	162200	87203335700	24200	24200	24200	24200	0
302	20231219	162100	87203335700	24200	24200	24200	24200	35359
303	20231219	162000	87203335700	24200	24200	24200	24200	0
304	20231219	161900	87203335700	24200	24200	24200	24200	0
305	20231219	161800	87203335700	24200	24200	24200	24200	0
306	20231219	161700	87203335700	24200	24200	24200	24200	0
307	20231219	161600	87203335700	24200	24200	24200	24200	0
308	20231219	161500	87203335700	24200	24200	24200	24200	0
309	20231219	161400	87203335700	24200	24200	24200	24200	0
310	20231219	161300	87203335700	24200	24200	24200	24200	0
311	20231219	161200	87203335700	24200	24200	24200	24200	0
312	20231219	161100	87203335700	24200	24200	24200	24200	0
313	20231219	161000	87203335700	24200	24200	24200	24200	0
314	20231219	160900	87203335700	24200	24200	24200	24200	0
315	20231219	160800	87203335700	24200	24200	24200	24200	0
316	20231219	160700	87203335700	24200	24200	24200	24200	0
317	20231219	160600	87203335700	24200	24200	24200	24200	0
318	20231219	160500	87203335700	24200	24200	24200	24200	0
319	20231219	160400	87203335700	24200	24200	24200	24200	0
320	20231219	160300	87203335700	24200	24200	24200	24200	0
321	20231219	160200	87203335700	24200	24200	24200	24200	0
322	20231219	160100	87203335700	24200	24200	24200	24200	0
323	20231219	160000	87203335700	24200	24200	24200	24200	0
324	20231219	155900	87203335700	24200	24200	24200	24200	0
325	20231219	155800	87203335700	24200	24200	24200	24200	0
326	20231219	155700	87203335700	24200	24200	24200	24200	0
327	20231219	155600	87203335700	24200	24200	24200	24200	0
328	20231219	155500	87203335700	24200	24200	24200	24200	0
329	20231219	155400	87203335700	24200	24200	24200	24200	0
330	20231219	155300	87203335700	24200	24200	24200	24200	0
331	20231219	155200	87203335700	24200	24200	24200	24200	0
332	20231219	155100	87203335700	24200	24200	24200	24200	35359
333	20231219	155000	87203335700	24200	24200	24200	24200	0
334	20231219	154900	87203335700	24200	24200	24200	24200	0
335	20231219	154800	87203335700	24200	24200	24200	24200	0
336	20231219	154700	87203335700	24200	24200	24200	24200	0
337	20231219	154600	87203335700	24200	24200	24200	24200	0
338	20231219	154500	87203335700	24200	24200	24200	24200	0
339	20231219	154400	87203335700	24200	24200	24200	24200	0
340	20231219	154300	87203335700	24200	24200	24200	24200	0
341	20231219	154200	87203335700	24200	24200	24200	24200	0
342	20231219	154100	87203335700	24200	24200	24200	24200	0
343	20231219	154000	87203335700	24200	24200	24200	24200	0
344	20231219	153900	87203335700	24200	24200	24200	24200	0
345	20231219	153800	87203335700	24200	24200	24200	24200	0
346	20231219	153700	87203335700	24200	24200	24200	24200	0
347	20231219	153600	87203335700	24200	24200	24200	24200	0
348	20231219	153500	87203335700	24200	24200	24200	24200	0
349	20231219	153400	87203335700	24200	24200	24200	24200	0
350	20231219	153300	87203335700	24200	24200	24200	24200	0
351	20231219	153200	87203335700	24200	24200	24200	24200	0
352	20231219	153100	87203335700	24200	24200	24200	24200	0
353	20231219	153000	87203335700	24200	24200	24200	24200	35359
354	20231219	152900	86347647900	24200	24200	24200	24200	0
355	20231219	152800	86347647900	24200	24200	24200	24200	0
356	20231219	152700	86347647900	24200	24200	24200	24200	0
357	20231219	152600	86347647900	24200	24200	24200	24200	0
358	20231219	152500	86347647900	24200	24200	24200	24200	0
359	20231219	152400	86347647900	24200	24200	24200	24200	0
360	20231219	152300	86347647900	24200	24200	24200	24200	0
361	20231219	152200	86347647900	24200	24200	24200	24200	0
362	20231219	152100	86347647900	24200	24200	24200	24200	0
363	20231219	152000	86347647900	24200	24200	24200	24200	0
364	20231219	151900	86347647900	24200	24200	24200	24150	4525
365	20231219	151800	86238282500	24200	24150	24250	24150	4671
366	20231219	151700	86125268400	24200	24150	24200	24150	1348
367	20231219	151600	86092653750	24200	24250	24250	24150	6422
368	20231219	151500	85937195850	24250	24250	24250	24200	2570
369	20231219	151400	85874889250	24250	24250	24250	24200	4158
370	20231219	151300	85774066050	24250	24250	24250	24200	6483
371	20231219	151200	85616977300	24250	24250	24250	24200	4441
372	20231219	151100	85509334650	24250	24200	24250	24200	3652
373	20231219	151000	85420880050	24200	24150	24200	24150	3202
374	20231219	150900	85343436150	24200	24200	24200	24150	6110
375	20231219	150800	85195789050	24150	24200	24200	24150	1332
376	20231219	150700	85163577750	24200	24200	24200	24150	5214
377	20231219	150600	85037537050	24200	24200	24250	24150	2541
378	20231219	150500	84976059600	24150	24250	24250	24150	2283
379	20231219	150400	84920791450	24250	24250	24250	24200	4304
380	20231219	150300	84816595900	24250	24200	24250	24150	4395
381	20231219	150200	84710233200	24200	24250	24250	24150	6630
382	20231219	150100	84549726200	24250	24250	24250	24200	3569
383	20231219	150000	84463179400	24250	24250	24250	24200	1331
384	20231219	145900	84430927350	24250	24250	24300	24200	753
385	20231219	145800	84412672450	24250	24250	24300	24200	5105
386	20231219	145700	84288859600	24250	24200	24250	24150	7195
387	20231219	145600	84114636250	24200	24150	24200	24150	1937
388	20231219	145500	84067767050	24150	24150	24200	24150	1188
389	20231219	145400	84039069900	24150	24150	24200	24150	573
390	20231219	145300	84025230550	24150	24150	24150	24100	3232
391	20231219	145200	83947188850	24150	24100	24150	24050	3075
392	20231219	145100	83873126650	24100	24100	24100	24050	603
393	20231219	145000	83858607700	24100	24150	24150	24100	1748
394	20231219	144900	83816464300	24100	24100	24150	24050	1941
395	20231219	144800	83769722500	24100	24100	24150	24050	1320
396	20231219	144700	83737911650	24100	24100	24100	24050	1052
397	20231219	144600	83712568700	24050	24100	24100	24050	524
398	20231219	144500	83699961250	24050	24000	24100	24000	868
399	20231219	144400	83679091500	24000	24050	24050	24000	2037
400	20231219	144300	83630164850	24050	24000	24050	24000	1025
401	20231219	144200	83605537300	24000	24050	24050	23950	2268
402	20231219	144100	83551093900	24050	24000	24050	24000	334
403	20231219	144000	83543073850	24050	24050	24050	24000	2295
404	20231219	143900	83487984100	24000	24000	24050	24000	3780
405	20231219	143800	83397228750	24000	23950	24000	23950	416
406	20231219	143700	83387258750	24000	24000	24000	23800	14793
407	20231219	143600	83034232600	23950	23900	24000	23900	3642
408	20231219	143500	82946977800	23900	23900	24000	23900	4147
409	20231219	143400	82847697200	23900	24000	24000	23900	6295
410	20231219	143300	82697143500	24000	24000	24050	23950	4737
411	20231219	143200	82583535050	24000	24050	24050	24000	1419
412	20231219	143100	82549457750	24050	24050	24100	24050	2269
413	20231219	143000	82494851400	24050	24150	24150	24050	3643
414	20231219	142900	82407102750	24150	24150	24200	24150	2262
415	20231219	142800	82352474950	24150	24150	24150	24100	964
416	20231219	142700	82329199750	24150	24150	24150	24100	1135
417	20231219	142600	82301789600	24150	24150	24200	24100	3092
418	20231219	142500	82227074950	24150	24050	24150	24050	1942
419	20231219	142400	82180250250	24100	24100	24100	24000	643
420	20231219	142300	82164788000	24100	24050	24100	24050	1807
421	20231219	142200	82121281600	24050	24100	24100	24050	1187
422	20231219	142100	82092692050	24100	23950	24150	23950	2661
423	20231219	142000	82028724400	23950	23950	24000	23900	2202
424	20231219	141900	81975995450	23950	23950	24050	23950	1464
425	20231219	141800	81940910850	24000	23950	24100	23900	2849
426	20231219	141700	81872572600	23900	23900	23950	23850	3347
427	20231219	141600	81792616300	23950	23950	23950	23850	4818
428	20231219	141500	81677390100	23950	23900	24000	23900	2910
429	20231219	141400	81607704800	23900	23950	24000	23900	3170
430	20231219	141300	81531847250	23950	24050	24050	23950	12077
431	20231219	141200	81242091650	24050	24050	24100	24000	2045
432	20231219	141100	81192929700	24050	24100	24100	24050	2240
433	20231219	141000	81139048050	24050	24050	24100	24050	4544
434	20231219	140900	81029731150	24050	24150	24150	24050	8327
435	20231219	140800	80829109000	24150	24200	24200	24100	3155
436	20231219	140700	80752872350	24200	24200	24200	24150	1856
437	20231219	140600	80708044150	24200	24250	24250	24200	2614
438	20231219	140500	80644777450	24250	24250	24250	24200	648
439	20231219	140400	80629080750	24300	24250	24300	24250	1212
440	20231219	140300	80599687650	24300	24250	24300	24250	559
441	20231219	140200	80586114500	24250	24200	24250	24200	2597
442	20231219	140100	80523216700	24200	24200	24250	24200	1866
443	20231219	140000	80478009600	24250	24300	24300	24200	1463
444	20231219	135900	80442540800	24250	24300	24300	24250	3584
445	20231219	135800	80355588350	24300	24250	24300	24250	2053
446	20231219	135700	80305710800	24300	24350	24350	24250	3155
447	20231219	135600	80229031950	24350	24350	24400	24300	2784
448	20231219	135500	80161260700	24350	24450	24450	24350	5209
449	20231219	135400	80034062850	24450	24400	24450	24350	10394
450	20231219	135300	79780315950	24400	24300	24400	24300	4019
451	20231219	135200	79682445200	24350	24250	24350	24150	10084
452	20231219	135100	79437942200	24250	24200	24250	24200	2539
453	20231219	135000	79376492750	24200	24250	24250	24150	1980
454	20231219	134900	79328536300	24250	24250	24300	24100	6084
455	20231219	134800	79181345950	24250	24350	24350	24250	3444
456	20231219	134700	79097662750	24300	24300	24350	24300	3259
457	20231219	134600	79018349700	24300	24250	24300	24200	8291
458	20231219	134500	78816986500	24250	24200	24250	24200	1409
459	20231219	134400	78782877050	24200	24250	24250	24200	2359
460	20231219	134300	78725723400	24250	24250	24250	24200	555
461	20231219	134200	78712276750	24200	24200	24250	24200	2041
462	20231219	134100	78662821450	24200	24150	24250	24100	7797
463	20231219	134000	78474327150	24150	24200	24200	24150	3586
464	20231219	133900	78387586550	24250	24200	24250	24200	799
465	20231219	133800	78368229350	24250	24250	24250	24200	1835
466	20231219	133700	78323754100	24250	24200	24250	24200	2360
467	20231219	133600	78266604900	24200	24200	24250	24150	5479
468	20231219	133500	78133984650	24250	24200	24250	24150	5935
469	20231219	133400	77990345400	24200	24100	24200	24100	4079
470	20231219	133300	77891834700	24100	24100	24150	24050	2384
471	20231219	133200	77834364500	24100	24100	24150	24050	6162
472	20231219	133100	77685740950	24100	24050	24150	24050	8751
473	20231219	133000	77474769100	24100	24000	24100	24000	3287
474	20231219	132900	77395830250	23950	23950	24000	23900	1095
475	20231219	132800	77369606000	23950	23950	24000	23900	1217
476	20231219	132700	77340486250	24000	23950	24000	23900	2188
477	20231219	132600	77288035600	23950	24000	24000	23900	3042
478	20231219	132500	77215177200	24000	23950	24000	23900	2309
479	20231219	132400	77159846850	23950	23950	23950	23900	1599
480	20231219	132300	77121607200	23950	23900	23950	23900	1647
481	20231219	132200	77082211400	23900	23900	23950	23850	1671
482	20231219	132100	77042304200	23850	23850	23900	23800	4523
483	20231219	132000	76934598400	23850	23850	23900	23800	3352
484	20231219	131900	76854684200	23850	23900	23900	23800	3982
485	20231219	131800	76759694350	23900	23900	23950	23850	4401
486	20231219	131700	76654598400	23900	24000	24000	23900	4677
487	20231219	131600	76542610750	24000	24000	24050	23950	2430
488	20231219	131500	76484255600	24000	24050	24050	23950	7257
489	20231219	131400	76310120100	24050	23950	24100	23950	4626
490	20231219	131300	76198874150	24050	24000	24050	23900	3076
491	20231219	131200	76125054400	23900	23950	24050	23900	6593
492	20231219	131100	75966986200	23950	23900	24000	23900	1855
493	20231219	131000	75922565250	23850	23850	23900	23850	770
494	20231219	130900	75904182750	23900	23900	23900	23850	903
495	20231219	130800	75882609950	23850	23900	23950	23850	2267
496	20231219	130700	75828400850	23900	23850	23900	23800	1938
497	20231219	130600	75782186850	23900	23900	23900	23800	3464
498	20231219	130500	75699569600	23900	23850	23950	23800	4467
499	20231219	130400	75592943550	23900	23900	23950	23850	4584
500	20231219	130300	75483442750	23900	23850	23900	23800	2512
501	20231219	130200	75423530300	23850	23850	23900	23800	2326
502	20231219	130100	75367974700	23800	23700	23800	23700	6623
503	20231219	130000	75210547800	23700	23800	23800	23700	26444
504	20231219	125900	74582954900	23750	23800	23850	23750	8883
505	20231219	125800	74371649600	23850	23800	23850	23800	6894
506	20231219	125700	74207519300	23800	23950	24000	23800	19243
507	20231219	125600	73748057700	24000	23950	24000	23950	3988
508	20231219	125500	73652543000	23950	24100	24100	23950	7469
509	20231219	125400	73473227350	24100	24100	24100	24050	1231
510	20231219	125300	73443614450	24100	24050	24100	24000	2698
511	20231219	125200	73378694700	24050	24050	24050	24000	2574
512	20231219	125100	73316836050	24050	24000	24050	23950	4133
513	20231219	125000	73217697250	24000	24000	24050	23950	902
514	20231219	124900	73196050700	24000	24000	24050	23950	3289
515	20231219	124800	73117124050	24000	23950	24000	23900	4599
516	20231219	124700	73007016750	23950	23950	24000	23950	2444
517	20231219	124600	72948428150	23950	24100	24150	23950	8001
518	20231219	124500	72756180350	24150	24100	24150	24050	3453
519	20231219	124400	72672816800	24100	24100	24100	24000	2098
520	20231219	124300	72622345850	24100	24200	24200	24000	7823
521	20231219	124200	72433581000	24200	24050	24200	24050	7724
522	20231219	124100	72247046500	24050	23950	24050	23950	2934
523	20231219	124000	72176590550	23950	23900	24000	23900	4150
524	20231219	123900	72077314300	23950	24000	24050	23900	7613
525	20231219	123800	71895046500	24000	24000	24000	23950	3420
526	20231219	123700	71813053750	24000	24000	24050	23950	2729
527	20231219	123600	71747573500	24000	23900	24050	23850	10842
528	20231219	123500	71488005800	23900	24050	24100	23850	23413
529	20231219	123400	70927277100	24050	24100	24100	24000	10530
530	20231219	123300	70674098350	24100	24200	24200	24050	9894
531	20231219	123200	70435501800	24150	24200	24200	24150	10387
532	20231219	123100	70184505750	24200	24100	24250	24050	7094
533	20231219	123000	70012931900	24100	24100	24150	24050	7250
534	20231219	122900	69838389800	24100	24000	24200	24000	16027
535	20231219	122800	69452245800	24050	24150	24200	24000	11653
536	20231219	122700	69171602150	24150	24150	24250	24100	9180
537	20231219	122600	68949692300	24150	24250	24250	24050	14792
538	20231219	122500	68592783950	24250	24200	24350	24100	23489
539	20231219	122400	68023342350	24100	24550	24600	23950	72671
540	20231219	122300	66262077050	24550	24550	24600	24500	10725
541	20231219	122200	65998881850	24500	24600	24650	24450	19880
542	20231219	122100	65510999400	24650	24850	24850	24650	17185
543	20231219	122000	65086360100	24850	24750	24850	24700	7780
544	20231219	121900	64893491050	24700	24750	24900	24700	18648
545	20231219	121800	64431621600	24800	24900	24950	24800	18514
546	20231219	121700	63971579050	24900	24900	24950	24800	30087
547	20231219	121600	63223487500	24900	25050	25100	24900	26670
548	20231219	121500	62557057900	25050	25300	25300	25000	26616
549	20231219	121400	61888451850	25300	25300	25350	25200	11564
550	20231219	121300	61596072650	25350	25300	25450	25300	13940
551	20231219	121200	61242123400	25450	25350	25450	25150	29630
552	20231219	121100	60493346600	25400	25400	25450	25300	30536
553	20231219	121000	59719108750	25400	25550	25750	25300	68181
554	20231219	120900	57977281100	25500	25300	25700	25250	114885
555	20231219	120800	55046260550	25300	25100	25300	25100	18403
556	20231219	120700	54582107650	25050	25100	25200	25000	14799
557	20231219	120600	54211093850	25050	25100	25100	24950	22114
558	20231219	120500	53657554000	25050	25150	25250	25050	20174
559	20231219	120400	53150470600	25200	25150	25250	25100	8597
560	20231219	120300	52933927900	25200	25200	25200	25100	15345
561	20231219	120200	52547823100	25200	25400	25400	25150	38406
562	20231219	120100	51577914400	25350	25100	25400	25050	35670
563	20231219	120000	50677023900	25100	24950	25100	24900	21341
564	20231219	115900	50143496050	24900	25100	25150	24900	27702
565	20231219	115800	49450571600	25150	25350	25400	25050	44043
566	20231219	115700	48340044200	25400	25100	25400	25100	61868
567	20231219	115600	46777546550	25150	25100	25200	24950	38538
568	20231219	115500	45810326950	25150	24950	25150	24850	88431
569	20231219	115400	43598696550	24950	24800	25000	24750	77878
570	20231219	115300	41660305750	24800	24650	24800	24600	36560
571	20231219	115200	40757103050	24600	24600	24650	24550	34062
572	20231219	115100	39918602550	24600	24450	24600	24450	23689
573	20231219	115000	39337406400	24450	24500	24500	24450	3164
574	20231219	114900	39260003500	24500	24450	24500	24400	3755
575	20231219	114800	39168175800	24450	24450	24450	24400	3944
576	20231219	114700	39071757750	24450	24450	24500	24400	4458
577	20231219	114600	38962862650	24450	24400	24450	24400	4382
578	20231219	114500	38855749750	24400	24400	24400	24350	2296
579	20231219	114400	38799732400	24400	24400	24450	24350	3765
580	20231219	114300	38707876900	24450	24500	24500	24400	4353
581	20231219	114200	38601405000	24500	24450	24500	24400	10308
582	20231219	114100	38349472850	24450	24500	24550	24400	31834
583	20231219	114000	37569927700	24500	24400	24500	24350	34325
584	20231219	113900	36731053200	24400	24400	24400	24300	2620
585	20231219	113800	36667208750	24350	24350	24350	24300	5819
586	20231219	113700	36525533500	24300	24250	24300	24250	1676
587	20231219	113600	36484808250	24300	24350	24350	24250	7081
588	20231219	113500	36312735100	24300	24300	24300	24300	978
589	20231219	113400	36288969700	24300	24350	24350	24300	664
590	20231219	113300	36272828800	24350	24350	24400	24300	3037
591	20231219	113200	36198876650	24350	24300	24400	24300	4915
592	20231219	113100	36079207400	24300	24300	24350	24300	2827
593	20231219	113000	36010375950	24350	24350	24350	24250	624
594	20231219	112900	35995207250	24350	24300	24350	24250	966
595	20231219	112800	35971733800	24300	24250	24300	24250	3795
596	20231219	112700	35879536650	24250	24300	24300	24200	5633
597	20231219	112600	35742842350	24300	24350	24350	24300	3796
598	20231219	112500	35650573600	24300	24350	24350	24300	2221
599	20231219	112400	35596531650	24350	24350	24400	24350	11954
600	20231219	112300	35305111500	24400	24350	24400	24350	5169
601	20231219	112200	35179041200	24400	24350	24400	24300	12726
602	20231219	112100	34869160750	24350	24250	24350	24200	10664
603	20231219	112000	34610164450	24250	24150	24250	24100	5941
604	20231219	111900	34466439950	24100	24150	24150	24100	2355
605	20231219	111800	34409641200	24150	24150	24200	24100	1264
606	20231219	111700	34379116750	24150	24150	24150	24100	1179
607	20231219	111600	34350676150	24150	24100	24150	24100	1766
608	20231219	111500	34308095650	24150	24200	24200	24050	2434
609	20231219	111400	34249390500	24200	24150	24200	24100	2688
610	20231219	111300	34184500600	24150	24200	24250	24100	4642
611	20231219	111200	34072405350	24250	24200	24250	24150	5775
612	20231219	111100	33932536850	24200	24150	24300	24100	9851
613	20231219	111000	33694098200	24150	24100	24150	24100	460
614	20231219	110900	33683009350	24150	24100	24150	24100	1900
615	20231219	110800	33637174800	24150	24150	24150	24100	1116
616	20231219	110700	33610257250	24100	24100	24150	24050	1444
617	20231219	110600	33575434800	24150	24100	24150	24050	1451
618	20231219	110500	33540502800	24050	24150	24150	24050	1922
619	20231219	110400	33494170100	24150	24050	24150	24000	6306
620	20231219	110300	33342411600	24050	24000	24050	24000	2023
621	20231219	110200	33293843050	24050	24050	24050	24000	1287
622	20231219	110100	33262950900	24000	24050	24050	24000	768
623	20231219	110000	33244517550	24050	24000	24050	24000	1326
624	20231219	105900	33212681000	24050	24100	24100	24000	2033
625	20231219	105800	33163801050	24100	24050	24100	24050	624
626	20231219	105700	33148791750	24100	24100	24100	24050	932
627	20231219	105600	33126357100	24100	24050	24100	24050	815
628	20231219	105500	33106726800	24100	24150	24150	24050	2286
629	20231219	105400	33051637750	24150	24200	24200	24100	2979
630	20231219	105300	32979749450	24200	24200	24200	24150	4173
631	20231219	105200	32878858550	24200	24100	24200	24100	3164
632	20231219	105100	32802443050	24150	24200	24250	24100	2158
633	20231219	105000	32750270050	24250	24200	24300	24150	12199
634	20231219	104900	32454866350	24200	24150	24200	24100	1960
635	20231219	104800	32407490500	24150	24150	24200	24100	2995
636	20231219	104700	32335225350	24150	24150	24200	24100	1897
637	20231219	104600	32289452450	24100	24200	24200	24100	2936
638	20231219	104500	32218473550	24200	24100	24200	24050	3662
639	20231219	104400	32130117450	24100	24100	24150	24100	3781
640	20231219	104300	32038947450	24100	24100	24150	24100	4621
641	20231219	104200	31927574700	24150	24200	24200	24100	4313
642	20231219	104100	31823407400	24150	24150	24200	24150	5647
643	20231219	104000	31687029300	24150	23950	24200	23950	11826
644	20231219	103900	31402251750	23950	24000	24000	23950	564
645	20231219	103800	31388742850	24000	24000	24050	23950	504
646	20231219	103700	31376649750	23950	23900	24000	23900	5031
647	20231219	103600	31256091450	23850	23900	23900	23850	677
648	20231219	103500	31239935800	23900	23950	23950	23850	3921
649	20231219	103400	31146232050	23950	23900	23950	23900	1620
650	20231219	103300	31107478600	23900	24000	24050	23900	7320
651	20231219	103200	30932023000	24000	24100	24100	24000	1915
652	20231219	103100	30885985050	24100	24050	24100	23950	4404
653	20231219	103000	30780230400	24000	24000	24050	24000	6304
654	20231219	102900	30628859050	24000	24050	24050	24000	2342
655	20231219	102800	30572549800	24050	24000	24050	23950	5199
656	20231219	102700	30447653450	23950	23950	24000	23950	1434
657	20231219	102600	30413287250	23950	24000	24050	23950	4412
658	20231219	102500	30307401000	24000	24000	24050	23950	5196
659	20231219	102400	30182678800	24000	23950	24050	23950	4866
660	20231219	102300	30065909150	23950	23900	24000	23850	6294
661	20231219	102200	29915325550	23850	23750	23850	23750	6617
662	20231219	102100	29757679050	23750	23650	23800	23600	6181
663	20231219	102000	29611126100	23650	23700	23700	23600	1071
664	20231219	101900	29585770550	23650	23600	23650	23500	11138
665	20231219	101800	29322931800	23600	23650	23700	23600	6213
666	20231219	101700	29176213150	23650	23650	23700	23650	3460
667	20231219	101600	29094369300	23650	23650	23700	23600	2628
668	20231219	101500	29032224600	23600	23550	23650	23550	2281
669	20231219	101400	28978432450	23550	23550	23600	23550	8101
670	20231219	101300	28787540950	23600	23750	23750	23550	24257
671	20231219	101200	28214540650	23750	23750	23750	23700	2688
672	20231219	101100	28150772150	23700	23850	23900	23700	6845
673	20231219	101000	27987864550	23900	23900	23900	23850	2317
674	20231219	100900	27932517350	23900	23800	23900	23800	1465
675	20231219	100800	27897528800	23800	23800	23850	23750	3902
676	20231219	100700	27804555800	23800	23750	23800	23750	4252
677	20231219	100600	27703486400	23750	23800	23800	23700	3954
678	20231219	100500	27609633600	23750	23700	23800	23700	4901
679	20231219	100400	27493239950	23750	23750	23800	23700	4169
680	20231219	100300	27394352950	23750	23750	23800	23700	5366
681	20231219	100200	27266945900	23750	23800	23850	23750	7700
682	20231219	100100	27083844350	23800	23800	23850	23800	2187
683	20231219	100000	27031724600	23850	23850	23900	23850	1860
684	20231219	095900	26987349500	23900	23900	23950	23800	2700
685	20231219	095800	26922932750	23800	23850	23900	23700	21873
686	20231219	095700	26403275950	23900	23900	24000	23800	14881
687	20231219	095600	26048126800	23850	23900	23950	23850	3227
688	20231219	095500	25971043450	23900	23900	23950	23850	12023
689	20231219	095400	25683783300	23950	23950	24000	23900	11511
690	20231219	095300	25408174400	23950	24000	24050	23950	7279
691	20231219	095200	25233462150	24000	24150	24200	24000	4867
692	20231219	095100	25116147250	24200	24050	24250	24050	4707
693	20231219	095000	25002402750	24100	24000	24150	23950	7883
694	20231219	094900	24812893600	23950	24000	24000	23950	2492
695	20231219	094800	24753165400	24000	24000	24050	23950	6867
696	20231219	094700	24588442850	24050	24100	24150	24000	7011
697	20231219	094600	24419668000	24100	24000	24150	24000	5948
698	20231219	094500	24276551050	24000	24050	24050	24000	4324
699	20231219	094400	24172733700	24000	24100	24150	24000	8126
700	20231219	094300	23977457750	24150	24150	24200	24100	5542
701	20231219	094200	23843675600	24200	24200	24250	24150	4707
702	20231219	094100	23729835950	24200	24300	24300	24200	4887
703	20231219	094000	23611367600	24300	24100	24300	24100	6910
704	20231219	093900	23443917700	24150	24050	24150	24050	2494
705	20231219	093800	23383848650	24150	24100	24150	24000	11916
706	20231219	093700	23097028100	24100	24150	24150	24000	6979
707	20231219	093600	22929058500	24150	24300	24400	24100	11990
708	20231219	093500	22639073950	24350	24300	24400	24250	15156
709	20231219	093400	22270693300	24300	24450	24450	24300	12224
710	20231219	093300	21972689900	24450	24400	24500	24350	32579
711	20231219	093200	21176142450	24400	24150	24400	24100	23727
712	20231219	093100	20600332800	24150	24050	24150	24050	11222
713	20231219	093000	20329798800	24050	23950	24050	23850	13428
714	20231219	092900	20007848800	23950	23850	23950	23800	6448
715	20231219	092800	19853987050	23900	24000	24000	23800	9915
716	20231219	092700	19617175750	24000	23800	24000	23750	9664
717	20231219	092600	19386661800	23800	23800	23850	23750	13137
718	20231219	092500	19074387200	23750	24050	24050	23750	41127
719	20231219	092400	18092055500	24050	24100	24200	24000	16640
720	20231219	092300	17691779450	24100	24200	24300	24100	21266
721	20231219	092200	17177872750	24150	24300	24400	24150	25010
722	20231219	092100	16570392650	24250	24650	24650	24250	36251
723	20231219	092000	15683862400	24650	24250	24650	24200	82256
724	20231219	091900	13672068500	24300	24250	24300	24200	15387
725	20231219	091800	13298842700	24250	24100	24250	24100	7854
726	20231219	091700	13108949900	24100	24050	24150	24000	7138
727	20231219	091600	12937154400	24050	24200	24200	24000	19787
728	20231219	091500	12460934700	24200	24050	24300	24000	28037
729	20231219	091400	11782365550	24050	24050	24100	24000	4465
730	20231219	091300	11675023650	24050	24100	24100	24000	9864
731	20231219	091200	11437997750	24050	23950	24100	23950	7279
732	20231219	091100	11263139700	23950	24050	24050	23950	8396
733	20231219	091000	11061885700	24000	24250	24250	23900	24791
734	20231219	090900	10466121350	24250	24250	24250	24000	26526
735	20231219	090800	9825218000	24250	24100	24250	24100	22438
736	20231219	090700	9282838850	24100	24050	24150	24000	21447
737	20231219	090600	8765970400	24050	23800	24050	23750	24798
738	20231219	090500	8173270600	23800	23700	23850	23700	22221
739	20231219	090400	7645070950	23750	24050	24050	23700	43111
740	20231219	090300	6617984200	24050	24200	24300	23850	51974
741	20231219	090200	5364925100	24150	23850	24350	23800	49742
742	20231219	090100	4163625700	23850	23950	24000	23700	54152
743	20231219	090000	2874760100	23950	24100	24100	23850	116340