KissMeData/418550/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212300	6807534550	28600	28600	28600	28600	3240
3	20231222	212200	6807534550	28600	28600	28600	28600	0
4	20231222	212100	6807534550	28600	28600	28600	28600	0
5	20231222	212000	6807534550	28600	28600	28600	28600	0
6	20231222	211900	6807534550	28600	28600	28600	28600	0
7	20231222	211800	6807534550	28600	28600	28600	28600	0
8	20231222	211700	6807534550	28600	28600	28600	28600	0
9	20231222	211600	6807534550	28600	28600	28600	28600	0
10	20231222	211500	6807534550	28600	28600	28600	28600	0
11	20231222	211400	6807534550	28600	28600	28600	28600	0
12	20231222	211300	6807534550	28600	28600	28600	28600	0
13	20231222	211200	6807534550	28600	28600	28600	28600	0
14	20231222	211100	6807534550	28600	28600	28600	28600	0
15	20231222	211000	6807534550	28600	28600	28600	28600	0
16	20231222	210900	6807534550	28600	28600	28600	28600	0
17	20231222	210800	6807534550	28600	28600	28600	28600	0
18	20231222	210700	6807534550	28600	28600	28600	28600	0
19	20231222	210600	6807534550	28600	28600	28600	28600	0
20	20231222	210500	6807534550	28600	28600	28600	28600	0
21	20231222	210400	6807534550	28600	28600	28600	28600	0
22	20231222	210300	6807534550	28600	28600	28600	28600	0
23	20231222	210200	6807534550	28600	28600	28600	28600	0
24	20231222	210100	6807534550	28600	28600	28600	28600	0
25	20231222	210000	6807534550	28600	28600	28600	28600	0
26	20231222	205900	6807534550	28600	28600	28600	28600	0
27	20231222	205800	6807534550	28600	28600	28600	28600	0
28	20231222	205700	6807534550	28600	28600	28600	28600	0
29	20231222	205600	6807534550	28600	28600	28600	28600	0
30	20231222	205500	6807534550	28600	28600	28600	28600	0
31	20231222	205400	6807534550	28600	28600	28600	28600	0
32	20231222	205300	6807534550	28600	28600	28600	28600	3240
33	20231222	205200	6807534550	28600	28600	28600	28600	0
34	20231222	205100	6807534550	28600	28600	28600	28600	0
35	20231222	205000	6807534550	28600	28600	28600	28600	0
36	20231222	204900	6807534550	28600	28600	28600	28600	0
37	20231222	204800	6807534550	28600	28600	28600	28600	0
38	20231222	204700	6807534550	28600	28600	28600	28600	0
39	20231222	204600	6807534550	28600	28600	28600	28600	0
40	20231222	204500	6807534550	28600	28600	28600	28600	0
41	20231222	204400	6807534550	28600	28600	28600	28600	0
42	20231222	204300	6807534550	28600	28600	28600	28600	0
43	20231222	204200	6807534550	28600	28600	28600	28600	0
44	20231222	204100	6807534550	28600	28600	28600	28600	0
45	20231222	204000	6807534550	28600	28600	28600	28600	0
46	20231222	203900	6807534550	28600	28600	28600	28600	0
47	20231222	203800	6807534550	28600	28600	28600	28600	0
48	20231222	203700	6807534550	28600	28600	28600	28600	0
49	20231222	203600	6807534550	28600	28600	28600	28600	0
50	20231222	203500	6807534550	28600	28600	28600	28600	0
51	20231222	203400	6807534550	28600	28600	28600	28600	0
52	20231222	203300	6807534550	28600	28600	28600	28600	0
53	20231222	203200	6807534550	28600	28600	28600	28600	0
54	20231222	203100	6807534550	28600	28600	28600	28600	0
55	20231222	203000	6807534550	28600	28600	28600	28600	0
56	20231222	202900	6807534550	28600	28600	28600	28600	0
57	20231222	202800	6807534550	28600	28600	28600	28600	0
58	20231222	202700	6807534550	28600	28600	28600	28600	0
59	20231222	202600	6807534550	28600	28600	28600	28600	0
60	20231222	202500	6807534550	28600	28600	28600	28600	0
61	20231222	202400	6807534550	28600	28600	28600	28600	0
62	20231222	202300	6807534550	28600	28600	28600	28600	3240
63	20231222	202200	6807534550	28600	28600	28600	28600	0
64	20231222	202100	6807534550	28600	28600	28600	28600	0
65	20231222	202000	6807534550	28600	28600	28600	28600	0
66	20231222	201900	6807534550	28600	28600	28600	28600	0
67	20231222	201800	6807534550	28600	28600	28600	28600	0
68	20231222	201700	6807534550	28600	28600	28600	28600	0
69	20231222	201600	6807534550	28600	28600	28600	28600	0
70	20231222	201500	6807534550	28600	28600	28600	28600	0
71	20231222	201400	6807534550	28600	28600	28600	28600	0
72	20231222	201300	6807534550	28600	28600	28600	28600	0
73	20231222	201200	6807534550	28600	28600	28600	28600	0
74	20231222	201100	6807534550	28600	28600	28600	28600	0
75	20231222	201000	6807534550	28600	28600	28600	28600	0
76	20231222	200900	6807534550	28600	28600	28600	28600	0
77	20231222	200800	6807534550	28600	28600	28600	28600	0
78	20231222	200700	6807534550	28600	28600	28600	28600	0
79	20231222	200600	6807534550	28600	28600	28600	28600	0
80	20231222	200500	6807534550	28600	28600	28600	28600	0
81	20231222	200400	6807534550	28600	28600	28600	28600	0
82	20231222	200300	6807534550	28600	28600	28600	28600	0
83	20231222	200200	6807534550	28600	28600	28600	28600	0
84	20231222	200100	6807534550	28600	28600	28600	28600	0
85	20231222	200000	6807534550	28600	28600	28600	28600	0
86	20231222	195900	6807534550	28600	28600	28600	28600	0
87	20231222	195800	6807534550	28600	28600	28600	28600	0
88	20231222	195700	6807534550	28600	28600	28600	28600	0
89	20231222	195600	6807534550	28600	28600	28600	28600	0
90	20231222	195500	6807534550	28600	28600	28600	28600	0
91	20231222	195400	6807534550	28600	28600	28600	28600	0
92	20231222	195300	6807534550	28600	28600	28600	28600	3240
93	20231222	195200	6807534550	28600	28600	28600	28600	0
94	20231222	195100	6807534550	28600	28600	28600	28600	0
95	20231222	195000	6807534550	28600	28600	28600	28600	0
96	20231222	194900	6807534550	28600	28600	28600	28600	0
97	20231222	194800	6807534550	28600	28600	28600	28600	0
98	20231222	194700	6807534550	28600	28600	28600	28600	0
99	20231222	194600	6807534550	28600	28600	28600	28600	0
100	20231222	194500	6807534550	28600	28600	28600	28600	0
101	20231222	194400	6807534550	28600	28600	28600	28600	0
102	20231222	194300	6807534550	28600	28600	28600	28600	0
103	20231222	194200	6807534550	28600	28600	28600	28600	0
104	20231222	194100	6807534550	28600	28600	28600	28600	0
105	20231222	194000	6807534550	28600	28600	28600	28600	0
106	20231222	193900	6807534550	28600	28600	28600	28600	0
107	20231222	193800	6807534550	28600	28600	28600	28600	0
108	20231222	193700	6807534550	28600	28600	28600	28600	0
109	20231222	193600	6807534550	28600	28600	28600	28600	0
110	20231222	193500	6807534550	28600	28600	28600	28600	0
111	20231222	193400	6807534550	28600	28600	28600	28600	0
112	20231222	193300	6807534550	28600	28600	28600	28600	0
113	20231222	193200	6807534550	28600	28600	28600	28600	0
114	20231222	193100	6807534550	28600	28600	28600	28600	0
115	20231222	193000	6807534550	28600	28600	28600	28600	0
116	20231222	192900	6807534550	28600	28600	28600	28600	0
117	20231222	192800	6807534550	28600	28600	28600	28600	0
118	20231222	192700	6807534550	28600	28600	28600	28600	0
119	20231222	192600	6807534550	28600	28600	28600	28600	0
120	20231222	192500	6807534550	28600	28600	28600	28600	0
121	20231222	192400	6807534550	28600	28600	28600	28600	0
122	20231222	192300	6807534550	28600	28600	28600	28600	3240
123	20231222	192200	6807534550	28600	28600	28600	28600	0
124	20231222	192100	6807534550	28600	28600	28600	28600	0
125	20231222	192000	6807534550	28600	28600	28600	28600	0
126	20231222	191900	6807534550	28600	28600	28600	28600	0
127	20231222	191800	6807534550	28600	28600	28600	28600	0
128	20231222	191700	6807534550	28600	28600	28600	28600	0
129	20231222	191600	6807534550	28600	28600	28600	28600	0
130	20231222	191500	6807534550	28600	28600	28600	28600	0
131	20231222	191400	6807534550	28600	28600	28600	28600	0
132	20231222	191300	6807534550	28600	28600	28600	28600	0
133	20231222	191200	6807534550	28600	28600	28600	28600	0
134	20231222	191100	6807534550	28600	28600	28600	28600	0
135	20231222	191000	6807534550	28600	28600	28600	28600	0
136	20231222	190900	6807534550	28600	28600	28600	28600	0
137	20231222	190800	6807534550	28600	28600	28600	28600	0
138	20231222	190700	6807534550	28600	28600	28600	28600	0
139	20231222	190600	6807534550	28600	28600	28600	28600	0
140	20231222	190500	6807534550	28600	28600	28600	28600	0
141	20231222	190400	6807534550	28600	28600	28600	28600	0
142	20231222	190300	6807534550	28600	28600	28600	28600	0
143	20231222	190200	6807534550	28600	28600	28600	28600	0
144	20231222	190100	6807534550	28600	28600	28600	28600	0
145	20231222	190000	6807534550	28600	28600	28600	28600	0
146	20231222	185900	6807534550	28600	28600	28600	28600	0
147	20231222	185800	6807534550	28600	28600	28600	28600	0
148	20231222	185700	6807534550	28600	28600	28600	28600	0
149	20231222	185600	6807534550	28600	28600	28600	28600	0
150	20231222	185500	6807534550	28600	28600	28600	28600	0
151	20231222	185400	6807534550	28600	28600	28600	28600	0
152	20231222	185300	6807534550	28600	28600	28600	28600	3240
153	20231222	185200	6807534550	28600	28600	28600	28600	0
154	20231222	185100	6807534550	28600	28600	28600	28600	0
155	20231222	185000	6807534550	28600	28600	28600	28600	0
156	20231222	184900	6807534550	28600	28600	28600	28600	0
157	20231222	184800	6807534550	28600	28600	28600	28600	0
158	20231222	184700	6807534550	28600	28600	28600	28600	0
159	20231222	184600	6807534550	28600	28600	28600	28600	0
160	20231222	184500	6807534550	28600	28600	28600	28600	0
161	20231222	184400	6807534550	28600	28600	28600	28600	0
162	20231222	184300	6807534550	28600	28600	28600	28600	0
163	20231222	184200	6807534550	28600	28600	28600	28600	0
164	20231222	184100	6807534550	28600	28600	28600	28600	0
165	20231222	184000	6807534550	28600	28600	28600	28600	0
166	20231222	183900	6807534550	28600	28600	28600	28600	0
167	20231222	183800	6807534550	28600	28600	28600	28600	0
168	20231222	183700	6807534550	28600	28600	28600	28600	0
169	20231222	183600	6807534550	28600	28600	28600	28600	0
170	20231222	183500	6807534550	28600	28600	28600	28600	0
171	20231222	183400	6807534550	28600	28600	28600	28600	0
172	20231222	183300	6807534550	28600	28600	28600	28600	0
173	20231222	183200	6807534550	28600	28600	28600	28600	0
174	20231222	183100	6807534550	28600	28600	28600	28600	0
175	20231222	183000	6807534550	28600	28600	28600	28600	0
176	20231222	182900	6807534550	28600	28600	28600	28600	0
177	20231222	182800	6807534550	28600	28600	28600	28600	0
178	20231222	182700	6807534550	28600	28600	28600	28600	0
179	20231222	182600	6807534550	28600	28600	28600	28600	0
180	20231222	182500	6807534550	28600	28600	28600	28600	0
181	20231222	182400	6807534550	28600	28600	28600	28600	0
182	20231222	182300	6807534550	28600	28600	28600	28600	3240
183	20231222	182200	6807534550	28600	28600	28600	28600	0
184	20231222	182100	6807534550	28600	28600	28600	28600	0
185	20231222	182000	6807534550	28600	28600	28600	28600	0
186	20231222	181900	6807534550	28600	28600	28600	28600	0
187	20231222	181800	6807534550	28600	28600	28600	28600	0
188	20231222	181700	6807534550	28600	28600	28600	28600	0
189	20231222	181600	6807534550	28600	28600	28600	28600	0
190	20231222	181500	6807534550	28600	28600	28600	28600	0
191	20231222	181400	6807534550	28600	28600	28600	28600	0
192	20231222	181300	6807534550	28600	28600	28600	28600	0
193	20231222	181200	6807534550	28600	28600	28600	28600	0
194	20231222	181100	6807534550	28600	28600	28600	28600	0
195	20231222	181000	6807534550	28600	28600	28600	28600	0
196	20231222	180900	6807534550	28600	28600	28600	28600	0
197	20231222	180800	6807534550	28600	28600	28600	28600	0
198	20231222	180700	6807534550	28600	28600	28600	28600	0
199	20231222	180600	6807534550	28600	28600	28600	28600	0
200	20231222	180500	6807534550	28600	28600	28600	28600	0
201	20231222	180400	6807534550	28600	28600	28600	28600	0
202	20231222	180300	6807534550	28600	28600	28600	28600	0
203	20231222	180200	6807534550	28600	28600	28600	28600	0
204	20231222	180100	6807534550	28600	28600	28600	28600	0
205	20231222	180000	6807534550	28600	28600	28600	28600	0
206	20231222	175900	6807534550	28600	28600	28600	28600	0
207	20231222	175800	6807534550	28600	28600	28600	28600	0
208	20231222	175700	6807534550	28600	28600	28600	28600	0
209	20231222	175600	6807534550	28600	28600	28600	28600	0
210	20231222	175500	6807534550	28600	28600	28600	28600	0
211	20231222	175400	6807534550	28600	28600	28600	28600	0
212	20231222	175300	6807534550	28600	28600	28600	28600	3240
213	20231222	175200	6807534550	28600	28600	28600	28600	0
214	20231222	175100	6807534550	28600	28600	28600	28600	0
215	20231222	175000	6807534550	28600	28600	28600	28600	0
216	20231222	174900	6807534550	28600	28600	28600	28600	0
217	20231222	174800	6807534550	28600	28600	28600	28600	0
218	20231222	174700	6807534550	28600	28600	28600	28600	0
219	20231222	174600	6807534550	28600	28600	28600	28600	0
220	20231222	174500	6807534550	28600	28600	28600	28600	0
221	20231222	174400	6807534550	28600	28600	28600	28600	0
222	20231222	174300	6807534550	28600	28600	28600	28600	0
223	20231222	174200	6807534550	28600	28600	28600	28600	0
224	20231222	174100	6807534550	28600	28600	28600	28600	0
225	20231222	174000	6807534550	28600	28600	28600	28600	0
226	20231222	173900	6807534550	28600	28600	28600	28600	0
227	20231222	173800	6807534550	28600	28600	28600	28600	0
228	20231222	173700	6807534550	28600	28600	28600	28600	0
229	20231222	173600	6807534550	28600	28600	28600	28600	0
230	20231222	173500	6807534550	28600	28600	28600	28600	0
231	20231222	173400	6807534550	28600	28600	28600	28600	0
232	20231222	173300	6807534550	28600	28600	28600	28600	0
233	20231222	173200	6807534550	28600	28600	28600	28600	0
234	20231222	173100	6807534550	28600	28600	28600	28600	0
235	20231222	173000	6807534550	28600	28600	28600	28600	0
236	20231222	172900	6807534550	28600	28600	28600	28600	0
237	20231222	172800	6807534550	28600	28600	28600	28600	0
238	20231222	172700	6807534550	28600	28600	28600	28600	0
239	20231222	172600	6807534550	28600	28600	28600	28600	0
240	20231222	172500	6807534550	28600	28600	28600	28600	0
241	20231222	172400	6807534550	28600	28600	28600	28600	0
242	20231222	172300	6807534550	28600	28600	28600	28600	3240
243	20231222	172200	6807534550	28600	28600	28600	28600	0
244	20231222	172100	6807534550	28600	28600	28600	28600	0
245	20231222	172000	6807534550	28600	28600	28600	28600	0
246	20231222	171900	6807534550	28600	28600	28600	28600	0
247	20231222	171800	6807534550	28600	28600	28600	28600	0
248	20231222	171700	6807534550	28600	28600	28600	28600	0
249	20231222	171600	6807534550	28600	28600	28600	28600	0
250	20231222	171500	6807534550	28600	28600	28600	28600	0
251	20231222	171400	6807534550	28600	28600	28600	28600	0
252	20231222	171300	6807534550	28600	28600	28600	28600	0
253	20231222	171200	6807534550	28600	28600	28600	28600	0
254	20231222	171100	6807534550	28600	28600	28600	28600	0
255	20231222	171000	6807534550	28600	28600	28600	28600	0
256	20231222	170900	6807534550	28600	28600	28600	28600	0
257	20231222	170800	6807534550	28600	28600	28600	28600	0
258	20231222	170700	6807534550	28600	28600	28600	28600	0
259	20231222	170600	6807534550	28600	28600	28600	28600	0
260	20231222	170500	6807534550	28600	28600	28600	28600	0
261	20231222	170400	6807534550	28600	28600	28600	28600	0
262	20231222	170300	6807534550	28600	28600	28600	28600	0
263	20231222	170200	6807534550	28600	28600	28600	28600	0
264	20231222	170100	6807534550	28600	28600	28600	28600	0
265	20231222	170000	6807534550	28600	28600	28600	28600	0
266	20231222	165900	6807534550	28600	28600	28600	28600	0
267	20231222	165800	6807534550	28600	28600	28600	28600	0
268	20231222	165700	6807534550	28600	28600	28600	28600	0
269	20231222	165600	6807534550	28600	28600	28600	28600	0
270	20231222	165500	6807534550	28600	28600	28600	28600	0
271	20231222	165400	6807534550	28600	28600	28600	28600	0
272	20231222	165300	6807534550	28600	28600	28600	28600	3240
273	20231222	165200	6807534550	28600	28600	28600	28600	0
274	20231222	165100	6807534550	28600	28600	28600	28600	0
275	20231222	165000	6807534550	28600	28600	28600	28600	0
276	20231222	164900	6807534550	28600	28600	28600	28600	0
277	20231222	164800	6807534550	28600	28600	28600	28600	0
278	20231222	164700	6807534550	28600	28600	28600	28600	0
279	20231222	164600	6807534550	28600	28600	28600	28600	0
280	20231222	164500	6807534550	28600	28600	28600	28600	0
281	20231222	164400	6807534550	28600	28600	28600	28600	0
282	20231222	164300	6807534550	28600	28600	28600	28600	0
283	20231222	164200	6807534550	28600	28600	28600	28600	0
284	20231222	164100	6807534550	28600	28600	28600	28600	0
285	20231222	164000	6807534550	28600	28600	28600	28600	0
286	20231222	163900	6807534550	28600	28600	28600	28600	0
287	20231222	163800	6807534550	28600	28600	28600	28600	0
288	20231222	163700	6807534550	28600	28600	28600	28600	0
289	20231222	163600	6807534550	28600	28600	28600	28600	0
290	20231222	163500	6807534550	28600	28600	28600	28600	0
291	20231222	163400	6807534550	28600	28600	28600	28600	0
292	20231222	163300	6807534550	28600	28600	28600	28600	0
293	20231222	163200	6807534550	28600	28600	28600	28600	0
294	20231222	163100	6807534550	28600	28600	28600	28600	0
295	20231222	163000	6807534550	28600	28600	28600	28600	0
296	20231222	162900	6807534550	28600	28600	28600	28600	0
297	20231222	162800	6807534550	28600	28600	28600	28600	0
298	20231222	162700	6807534550	28600	28600	28600	28600	0
299	20231222	162600	6807534550	28600	28600	28600	28600	0
300	20231222	162500	6807534550	28600	28600	28600	28600	0
301	20231222	162400	6807534550	28600	28600	28600	28600	0
302	20231222	162300	6807534550	28600	28600	28600	28600	3240
303	20231222	162200	6807534550	28600	28600	28600	28600	0
304	20231222	162100	6807534550	28600	28600	28600	28600	0
305	20231222	162000	6807534550	28600	28600	28600	28600	0
306	20231222	161900	6807534550	28600	28600	28600	28600	0
307	20231222	161800	6807534550	28600	28600	28600	28600	0
308	20231222	161700	6807534550	28600	28600	28600	28600	0
309	20231222	161600	6807534550	28600	28600	28600	28600	0
310	20231222	161500	6807534550	28600	28600	28600	28600	0
311	20231222	161400	6807534550	28600	28600	28600	28600	0
312	20231222	161300	6807534550	28600	28600	28600	28600	0
313	20231222	161200	6807534550	28600	28600	28600	28600	0
314	20231222	161100	6807534550	28600	28600	28600	28600	0
315	20231222	161000	6807534550	28600	28600	28600	28600	0
316	20231222	160900	6807534550	28600	28600	28600	28600	0
317	20231222	160800	6807534550	28600	28600	28600	28600	0
318	20231222	160700	6807534550	28600	28600	28600	28600	0
319	20231222	160600	6807534550	28600	28600	28600	28600	0
320	20231222	160500	6807534550	28600	28600	28600	28600	0
321	20231222	160400	6807534550	28600	28600	28600	28600	0
322	20231222	160300	6807534550	28600	28600	28600	28600	0
323	20231222	160200	6807534550	28600	28600	28600	28600	0
324	20231222	160100	6807534550	28600	28600	28600	28600	0
325	20231222	160000	6807534550	28600	28600	28600	28600	0
326	20231222	155900	6807534550	28600	28600	28600	28600	0
327	20231222	155800	6807534550	28600	28600	28600	28600	0
328	20231222	155700	6807534550	28600	28600	28600	28600	0
329	20231222	155600	6807534550	28600	28600	28600	28600	0
330	20231222	155500	6807534550	28600	28600	28600	28600	0
331	20231222	155400	6807534550	28600	28600	28600	28600	0
332	20231222	155300	6807534550	28600	28600	28600	28600	3240
333	20231222	155200	6807534550	28600	28600	28600	28600	0
334	20231222	155100	6807534550	28600	28600	28600	28600	0
335	20231222	155000	6807534550	28600	28600	28600	28600	0
336	20231222	154900	6807534550	28600	28600	28600	28600	0
337	20231222	154800	6807534550	28600	28600	28600	28600	0
338	20231222	154700	6807534550	28600	28600	28600	28600	0
339	20231222	154600	6807534550	28600	28600	28600	28600	0
340	20231222	154500	6807534550	28600	28600	28600	28600	0
341	20231222	154400	6807534550	28600	28600	28600	28600	0
342	20231222	154300	6807534550	28600	28600	28600	28600	0
343	20231222	154200	6807534550	28600	28600	28600	28600	0
344	20231222	154100	6807534550	28600	28600	28600	28600	0
345	20231222	154000	6807534550	28600	28600	28600	28600	0
346	20231222	153900	6807534550	28600	28600	28600	28600	0
347	20231222	153800	6807534550	28600	28600	28600	28600	0
348	20231222	153700	6807534550	28600	28600	28600	28600	0
349	20231222	153600	6807534550	28600	28600	28600	28600	0
350	20231222	153500	6807534550	28600	28600	28600	28600	0
351	20231222	153400	6807534550	28600	28600	28600	28600	0
352	20231222	153300	6807534550	28600	28600	28600	28600	0
353	20231222	153200	6807534550	28600	28600	28600	28600	0
354	20231222	153100	6807534550	28600	28600	28600	28600	0
355	20231222	153000	6807534550	28600	28600	28600	28600	3240
356	20231222	152900	6714870550	28650	28650	28650	28650	0
357	20231222	152800	6714870550	28650	28650	28650	28650	0
358	20231222	152700	6714870550	28650	28650	28650	28650	0
359	20231222	152600	6714870550	28650	28650	28650	28650	0
360	20231222	152500	6714870550	28650	28650	28650	28650	0
361	20231222	152400	6714870550	28650	28650	28650	28650	0
362	20231222	152300	6714870550	28650	28650	28650	28650	0
363	20231222	152200	6714870550	28650	28650	28650	28650	0
364	20231222	152100	6714870550	28650	28650	28650	28650	0
365	20231222	152000	6714870550	28650	28650	28650	28650	0
366	20231222	151900	6714870550	28650	28650	28750	28650	2045
367	20231222	151800	6656189800	28650	28650	28700	28650	139
368	20231222	151700	6652201300	28700	28800	28800	28700	364
369	20231222	151600	6641730950	28650	28700	28800	28650	804
370	20231222	151500	6618628550	28750	28650	28750	28650	542
371	20231222	151400	6603079450	28700	28650	28700	28650	453
372	20231222	151300	6590078600	28650	28750	28750	28650	1069
373	20231222	151200	6559387700	28750	28800	28800	28750	1095
374	20231222	151100	6527852250	28800	28750	28800	28750	783
375	20231222	151000	6505317350	28700	28700	28750	28650	410
376	20231222	150900	6493540450	28750	28700	28750	28650	504
377	20231222	150800	6479068450	28700	28650	28700	28650	845
378	20231222	150700	6454839050	28700	28700	28700	28650	740
379	20231222	150600	6433601900	28650	28700	28700	28650	464
380	20231222	150500	6420287600	28650	28700	28750	28650	894
381	20231222	150400	6394619850	28750	28750	28800	28700	503
382	20231222	150300	6380149100	28700	28700	28750	28650	684
383	20231222	150200	6360495600	28650	28650	28700	28600	473
384	20231222	150100	6346937950	28700	28700	28700	28700	577
385	20231222	150000	6330378050	28700	28650	28700	28650	753
386	20231222	145900	6308781450	28650	28650	28700	28650	334
387	20231222	145800	6299202150	28700	28650	28700	28600	669
388	20231222	145700	6280034200	28650	28650	28650	28600	661
389	20231222	145600	6261096950	28650	28650	28650	28600	517
390	20231222	145500	6246286800	28650	28650	28650	28600	615
391	20231222	145400	6228667600	28650	28650	28650	28600	1086
392	20231222	145300	6197596400	28650	28650	28650	28600	406
393	20231222	145200	6185980300	28650	28600	28650	28600	139
394	20231222	145100	6182003000	28650	28600	28650	28600	1345
395	20231222	145000	6143533800	28650	28600	28650	28600	279
396	20231222	144900	6135552900	28650	28600	28650	28600	166
397	20231222	144800	6130803050	28650	28650	28650	28650	30
398	20231222	144700	6129943550	28650	28600	28650	28600	981
399	20231222	144600	6101885650	28650	28650	28700	28650	628
400	20231222	144500	6083893300	28700	28700	28700	28700	34
401	20231222	144400	6082917500	28650	28700	28700	28650	1059
402	20231222	144300	6052575400	28700	28650	28700	28650	84
403	20231222	144200	6050167600	28650	28650	28700	28650	207
404	20231222	144100	6044235900	28650	28650	28700	28650	151
405	20231222	144000	6039908500	28650	28700	28700	28650	95
406	20231222	143900	6037185400	28700	28650	28700	28650	229
407	20231222	143800	6030623300	28650	28650	28650	28600	176
408	20231222	143700	6025581100	28650	28600	28650	28600	125
409	20231222	143600	6022004850	28650	28650	28650	28650	34
410	20231222	143500	6021030750	28600	28700	28700	28600	437
411	20231222	143400	6008510050	28700	28650	28700	28650	86
412	20231222	143300	6006044700	28650	28700	28700	28650	156
413	20231222	143200	6001572250	28700	28700	28700	28650	176
414	20231222	143100	5996526050	28650	28600	28650	28600	506
415	20231222	143000	5982029250	28600	28700	28700	28600	1496
416	20231222	142900	5939170050	28700	28650	28700	28650	159
417	20231222	142800	5934611950	28650	28650	28650	28600	443
418	20231222	142700	5921922050	28650	28650	28650	28650	104
419	20231222	142600	5918942450	28650	28650	28650	28600	1351
420	20231222	142500	5880237200	28650	28600	28650	28600	64
421	20231222	142400	5878403950	28600	28650	28650	28600	429
422	20231222	142300	5866132300	28650	28700	28700	28650	2898
423	20231222	142200	5783102300	28650	28700	28700	28650	462
424	20231222	142100	5769843150	28700	28700	28700	28650	141
425	20231222	142000	5765799700	28700	28700	28700	28650	552
426	20231222	141900	5749982300	28650	28700	28700	28650	43
427	20231222	141800	5748749000	28700	28700	28700	28700	70
428	20231222	141700	5746740000	28700	28700	28700	28650	1585
429	20231222	141600	5701327250	28650	28700	28700	28650	32
430	20231222	141500	5700409300	28750	28700	28750	28700	91
431	20231222	141400	5697796100	28700	28750	28750	28700	87
432	20231222	141300	5695298050	28700	28700	28700	28650	341
433	20231222	141200	5685511400	28700	28750	28750	28700	202
434	20231222	141100	5679712550	28750	28750	28800	28750	142
435	20231222	141000	5675628900	28750	28750	28750	28750	88
436	20231222	140900	5673098900	28700	28750	28750	28700	618
437	20231222	140800	5655359950	28700	28700	28700	28700	345
438	20231222	140700	5645458450	28700	28700	28700	28650	110
439	20231222	140600	5642301850	28700	28700	28700	28700	77
440	20231222	140500	5640091950	28700	28700	28700	28700	227
441	20231222	140400	5633577050	28650	28700	28700	28650	147
442	20231222	140300	5629358900	28700	28700	28700	28650	141
443	20231222	140200	5625315550	28700	28700	28700	28700	48
444	20231222	140100	5623937950	28700	28700	28700	28700	60
445	20231222	140000	5622215950	28700	28700	28700	28700	92
446	20231222	135900	5619575550	28700	28700	28700	28650	58
447	20231222	135800	5617911700	28700	28650	28700	28600	235
448	20231222	135700	5611179750	28650	28700	28700	28600	1085
449	20231222	135600	5580141600	28700	28700	28700	28650	75
450	20231222	135500	5577990700	28700	28650	28700	28650	240
451	20231222	135400	5571112550	28700	28700	28700	28650	271
452	20231222	135300	5563345200	28700	28650	28700	28650	67
453	20231222	135200	5561425000	28650	28650	28650	28650	798
454	20231222	135100	5538562300	28650	28700	28700	28650	231
455	20231222	135000	5531943100	28700	28700	28700	28700	41
456	20231222	134900	5530766400	28700	28700	28700	28700	117
457	20231222	134800	5527408500	28650	28700	28700	28650	90
458	20231222	134700	5524828450	28700	28700	28700	28650	2264
459	20231222	134600	5459963500	28700	28700	28700	28700	32
460	20231222	134500	5459045100	28700	28700	28700	28700	52
461	20231222	134400	5457552700	28650	28700	28700	28650	70
462	20231222	134300	5455544700	28650	28700	28700	28650	35
463	20231222	134200	5454540900	28700	28700	28700	28700	172
464	20231222	134100	5449604500	28650	28700	28750	28650	214
465	20231222	134000	5443470000	28700	28700	28700	28650	83
466	20231222	133900	5441087950	28700	28700	28700	28650	294
467	20231222	133800	5432652700	28650	28700	28700	28650	3122
468	20231222	133700	5343151650	28750	28750	28750	28750	244
469	20231222	133600	5336136650	28750	28750	28750	28750	21
470	20231222	133500	5335532900	28750	28750	28750	28750	89
471	20231222	133400	5332974150	28800	28700	28800	28700	109
472	20231222	133300	5329840750	28700	28750	28750	28700	226
473	20231222	133200	5323344300	28750	28750	28750	28750	142
474	20231222	133100	5319261800	28750	28700	28750	28700	242
475	20231222	133000	5312316350	28700	28700	28700	28650	667
476	20231222	132900	5293173750	28700	28700	28700	28700	27
477	20231222	132800	5292398850	28700	28650	28700	28650	907
478	20231222	132700	5266411050	28700	28700	28700	28650	119
479	20231222	132600	5262998450	28700	28700	28750	28700	4330
480	20231222	132500	5138726400	28700	28800	28800	28700	182
481	20231222	132400	5133493400	28800	28750	28800	28750	70
482	20231222	132300	5131479800	28750	28800	28800	28750	179
483	20231222	132200	5126332500	28750	28800	28800	28750	53
484	20231222	132100	5124807150	28800	28750	28800	28750	284
485	20231222	132000	5116641100	28750	28800	28800	28750	89
486	20231222	131900	5114078550	28800	28800	28800	28800	31
487	20231222	131800	5113185750	28800	28800	28800	28800	151
488	20231222	131700	5108836950	28750	28750	28750	28750	14
489	20231222	131600	5108434450	28800	28800	28800	28800	162
490	20231222	131500	5103768850	28800	28800	28800	28800	47
491	20231222	131400	5102415250	28750	28750	28750	28700	445
492	20231222	131300	5089632200	28750	28750	28750	28750	336
493	20231222	131200	5079972200	28750	28750	28800	28750	391
494	20231222	131100	5068717150	28750	28750	28800	28750	197
495	20231222	131000	5063052350	28750	28800	28800	28750	171
496	20231222	130900	5058134400	28800	28800	28800	28800	22
497	20231222	130800	5057500800	28800	28800	28800	28750	51
498	20231222	130700	5056033450	28800	28750	28800	28750	745
499	20231222	130600	5034600800	28750	28800	28800	28750	152
500	20231222	130500	5030225250	28800	28800	28800	28800	133
501	20231222	130400	5026394850	28750	28750	28750	28750	50
502	20231222	130300	5024957350	28750	28750	28750	28750	124
503	20231222	130200	5021392350	28750	28750	28800	28750	235
504	20231222	130100	5014635050	28750	28750	28750	28700	668
505	20231222	130000	4995433100	28750	28750	28750	28700	139
506	20231222	125900	4991442600	28700	28750	28750	28700	307
507	20231222	125800	4982630700	28750	28700	28750	28700	167
508	20231222	125700	4977829700	28700	28750	28750	28700	347
509	20231222	125600	4967869350	28750	28700	28750	28700	22
510	20231222	125500	4967237900	28700	28750	28750	28700	1135
511	20231222	125400	4934636050	28750	28750	28750	28700	1179
512	20231222	125300	4900742550	28700	28700	28700	28700	0
513	20231222	125200	4900742550	28700	28750	28750	28700	26
514	20231222	125100	4899995350	28700	28700	28750	28700	50
515	20231222	125000	4898560000	28700	28700	28700	28700	0
516	20231222	124900	4898560000	28700	28700	28700	28700	113
517	20231222	124800	4895316900	28700	28750	28750	28700	69
518	20231222	124700	4893336550	28750	28700	28750	28700	2562
519	20231222	124600	4819807050	28700	28750	28750	28700	34
520	20231222	124500	4818831200	28750	28800	28800	28750	2073
521	20231222	124400	4759222600	28800	28800	28800	28750	34
522	20231222	124300	4758244800	28800	28800	28800	28800	3
523	20231222	124200	4758158400	28800	28800	28800	28800	17
524	20231222	124100	4757668800	28750	28800	28800	28750	290
525	20231222	124000	4749329900	28800	28850	28850	28800	23
526	20231222	123900	4748667450	28850	28800	28850	28750	1301
527	20231222	123800	4711236900	28800	28800	28800	28800	332
528	20231222	123700	4701675300	28800	28800	28800	28800	1403
529	20231222	123600	4661268900	28800	28850	28850	28800	91
530	20231222	123500	4658648050	28850	28800	28850	28800	78
531	20231222	123400	4656401600	28800	28850	28850	28800	132
532	20231222	123300	4652594600	28850	28800	28850	28800	61
533	20231222	123200	4650837400	28800	28850	28850	28800	131
534	20231222	123100	4647060550	28850	28850	28850	28850	32
535	20231222	123000	4646137350	28850	28800	28850	28800	19
536	20231222	122900	4645589900	28850	28850	28850	28850	48
537	20231222	122800	4644205100	28850	28850	28850	28850	5
538	20231222	122700	4644060850	28850	28850	28850	28850	12
539	20231222	122600	4643714650	28800	28800	28800	28800	0
540	20231222	122500	4643714650	28800	28800	28800	28800	14
541	20231222	122400	4643311450	28850	28800	28850	28800	356
542	20231222	122300	4633058000	28850	28800	28850	28800	168
543	20231222	122200	4628212000	28800	28800	28800	28800	103
544	20231222	122100	4625245600	28800	28800	28800	28800	230
545	20231222	122000	4618621600	28800	28850	28850	28800	25
546	20231222	121900	4617900800	28800	28850	28850	28800	62
547	20231222	121800	4616112900	28800	28850	28850	28800	111
548	20231222	121700	4612913600	28850	28850	28850	28800	197
549	20231222	121600	4607231200	28850	28850	28850	28800	315
550	20231222	121500	4598153600	28850	28850	28850	28850	280
551	20231222	121400	4590075600	28850	28850	28850	28800	308
552	20231222	121300	4581195950	28850	28800	28850	28800	96
553	20231222	121200	4578430600	28850	28850	28850	28850	31
554	20231222	121100	4577536250	28800	28800	28800	28800	5
555	20231222	121000	4577392250	28850	28800	28850	28800	357
556	20231222	120900	4567110600	28800	28750	28800	28750	833
557	20231222	120800	4543121500	28750	28800	28800	28750	86
558	20231222	120700	4540644900	28800	28800	28800	28800	10
559	20231222	120600	4540356900	28800	28750	28800	28750	45
560	20231222	120500	4539062200	28750	28750	28750	28750	0
561	20231222	120400	4539062200	28750	28800	28800	28750	61
562	20231222	120300	4537307900	28750	28750	28750	28750	33
563	20231222	120200	4536359150	28750	28750	28750	28750	14
564	20231222	120100	4535956650	28750	28750	28750	28750	10
565	20231222	120000	4535669150	28750	28750	28750	28750	37
566	20231222	115900	4534605400	28800	28750	28800	28700	405
567	20231222	115800	4522969300	28700	28700	28700	28700	132
568	20231222	115700	4519180900	28700	28650	28700	28650	91
569	20231222	115600	4516571850	28700	28750	28750	28700	1263
570	20231222	115500	4480323350	28700	28700	28700	28700	11
571	20231222	115400	4480007650	28700	28750	28750	28700	105
572	20231222	115300	4476992900	28750	28700	28750	28700	32
573	20231222	115200	4476073600	28750	28800	28800	28750	90
574	20231222	115100	4473486000	28800	28750	28800	28750	161
575	20231222	115000	4468856000	28750	28750	28750	28750	13
576	20231222	114900	4468482250	28700	28700	28700	28700	1
577	20231222	114800	4468453550	28750	28700	28750	28700	20
578	20231222	114700	4467879300	28700	28700	28700	28700	79
579	20231222	114600	4465612000	28700	28700	28700	28700	10
580	20231222	114500	4465325000	28700	28700	28700	28700	30
581	20231222	114400	4464464000	28650	28750	28750	28650	761
582	20231222	114300	4442623350	28750	28700	28750	28700	354
583	20231222	114200	4432463350	28700	28750	28750	28700	51
584	20231222	114100	4430999300	28750	28750	28750	28750	126
585	20231222	114000	4427376800	28750	28750	28750	28750	114
586	20231222	113900	4424099300	28750	28800	28800	28750	15
587	20231222	113800	4423667950	28800	28800	28800	28800	2
588	20231222	113700	4423610350	28800	28750	28800	28750	230
589	20231222	113600	4416997800	28750	28750	28750	28750	57
590	20231222	113500	4415359050	28700	28700	28700	28700	0
591	20231222	113400	4415359050	28700	28750	28750	28700	25
592	20231222	113300	4414641050	28750	28700	28750	28700	551
593	20231222	113200	4398814850	28700	28700	28700	28700	14
594	20231222	113100	4398413050	28700	28700	28700	28700	133
595	20231222	113000	4394595950	28700	28750	28750	28650	146
596	20231222	112900	4390402850	28750	28750	28750	28650	120
597	20231222	112800	4386960850	28750	28650	28750	28650	120
598	20231222	112700	4383513250	28700	28600	28700	28600	266
599	20231222	112600	4375880450	28600	28700	28700	28600	2331
600	20231222	112500	4309105750	28700	28700	28700	28650	1276
601	20231222	112400	4272542050	28700	28700	28700	28700	20
602	20231222	112300	4271968050	28700	28700	28700	28700	62
603	20231222	112200	4270188650	28700	28700	28700	28650	1629
604	20231222	112100	4223507100	28700	28700	28700	28700	222
605	20231222	112000	4217135700	28700	28700	28700	28650	436
606	20231222	111900	4204632850	28700	28650	28700	28650	598
607	20231222	111800	4187482400	28650	28700	28700	28650	60
608	20231222	111700	4185760650	28650	28700	28700	28650	1550
609	20231222	111600	4141348050	28700	28700	28750	28650	2820
610	20231222	111500	4060478600	28750	28750	28750	28750	2
611	20231222	111400	4060421100	28750	28700	28750	28700	804
612	20231222	111300	4037320950	28700	28750	28750	28700	81
613	20231222	111200	4034994700	28750	28750	28750	28750	18
614	20231222	111100	4034477200	28750	28750	28750	28700	63
615	20231222	111000	4032666700	28750	28750	28750	28700	312
616	20231222	110900	4023711900	28700	28750	28750	28700	615
617	20231222	110800	4006055650	28750	28750	28750	28700	44
618	20231222	110700	4004791650	28750	28750	28750	28700	1095
619	20231222	110600	3973360400	28750	28750	28750	28750	320
620	20231222	110500	3964160400	28750	28750	28750	28750	236
621	20231222	110400	3957375400	28750	28750	28750	28750	27
622	20231222	110300	3956599150	28750	28750	28750	28750	135
623	20231222	110200	3952717900	28750	28750	28750	28700	1574
624	20231222	110100	3907541200	28750	28750	28750	28750	1031
625	20231222	110000	3877899950	28750	28800	28800	28750	83
626	20231222	105900	3875513200	28800	28850	28850	28800	191
627	20231222	105800	3870008650	28850	28850	28850	28850	10
628	20231222	105700	3869720150	28800	28850	28850	28800	194
629	20231222	105600	3864127850	28850	28850	28850	28850	85
630	20231222	105500	3861675600	28850	28800	28850	28800	156
631	20231222	105400	3857177050	28800	28800	28800	28800	52
632	20231222	105300	3855679450	28750	28750	28750	28750	1169
633	20231222	105200	3822070700	28700	28750	28750	28700	111
634	20231222	105100	3818884450	28750	28700	28750	28700	36
635	20231222	105000	3817850200	28700	28750	28750	28700	521
636	20231222	104900	3802897000	28750	28750	28750	28700	1653
637	20231222	104800	3755438850	28800	28700	28800	28700	352
638	20231222	104700	3745336250	28750	28750	28750	28700	1352
639	20231222	104600	3706512600	28750	28750	28750	28750	22
640	20231222	104500	3705880100	28750	28750	28800	28750	198
641	20231222	104400	3700187150	28800	28750	28800	28750	438
642	20231222	104300	3687594600	28750	28750	28750	28750	144
643	20231222	104200	3683454600	28750	28750	28750	28700	112
644	20231222	104100	3680235200	28700	28700	28750	28700	92
645	20231222	104000	3677593900	28750	28700	28750	28700	735
646	20231222	103900	3656499050	28700	28750	28750	28700	1718
647	20231222	103800	3607184050	28750	28850	28850	28750	2055
648	20231222	103700	3548063650	28850	28850	28850	28800	149
649	20231222	103600	3543765250	28850	28850	28900	28850	431
650	20231222	103500	3531320900	28850	28900	28900	28850	48
651	20231222	103400	3529936000	28900	28900	28900	28850	53
652	20231222	103300	3528404350	28850	28800	28900	28800	420
653	20231222	103200	3516289100	28850	28850	28850	28850	12
654	20231222	103100	3515942900	28850	28850	28850	28800	19
655	20231222	103000	3515395450	28750	28750	28800	28750	380
656	20231222	102900	3504468650	28750	28750	28800	28750	389
657	20231222	102800	3493284850	28750	28800	28850	28750	2673
658	20231222	102700	3416417050	28850	28850	28850	28750	988
659	20231222	102600	3387994850	28800	28850	28850	28800	206
660	20231222	102500	3382057500	28850	28850	28850	28850	9
661	20231222	102400	3381797850	28850	28800	28850	28750	501
662	20231222	102300	3367387000	28850	28900	28900	28800	1920
663	20231222	102200	3312049500	28900	28900	28900	28900	18
664	20231222	102100	3311529300	28900	28850	28900	28850	186
665	20231222	102000	3306157350	28850	28950	28950	28850	1328
666	20231222	101900	3267789150	28950	29050	29050	28950	1548
667	20231222	101800	3222893650	29050	29050	29050	29050	12
668	20231222	101700	3222545050	29000	29000	29000	29000	202
669	20231222	101600	3216687050	29000	29000	29000	28950	2005
670	20231222	101500	3158547250	29000	29000	29000	29000	10
671	20231222	101400	3158257250	28950	29000	29000	28950	408
672	20231222	101300	3146437800	28950	28950	28950	28950	407
673	20231222	101200	3134655150	28950	28900	28950	28850	77
674	20231222	101100	3132429800	28900	28900	28900	28900	104
675	20231222	101000	3129424200	28900	28900	28900	28900	19
676	20231222	100900	3128875100	28900	28850	28900	28850	484
677	20231222	100800	3114910150	28850	28800	28850	28750	149
678	20231222	100700	3110621250	28750	28850	28850	28750	2428
679	20231222	100600	3040639050	28900	28850	28900	28850	47
680	20231222	100500	3039282800	28850	28900	28900	28850	101
681	20231222	100400	3036368150	28900	28900	28950	28850	530
682	20231222	100300	3021067500	28950	28900	28950	28900	231
683	20231222	100200	3014391550	28900	28900	28950	28900	105
684	20231222	100100	3011356300	28900	28950	29000	28900	933
685	20231222	100000	2984376050	29000	29000	29000	28950	3586
686	20231222	095900	2880536200	29000	29000	29000	28950	1150
687	20231222	095800	2847195800	29000	29000	29000	28950	137
688	20231222	095700	2843224650	29000	29000	29050	28950	919
689	20231222	095600	2816606400	29000	29000	29000	28950	1082
690	20231222	095500	2785228900	28950	29000	29000	28950	1213
691	20231222	095400	2750052450	29000	29000	29000	28950	235
692	20231222	095300	2743242300	29000	29000	29000	28950	261
693	20231222	095200	2735685300	28950	28950	28950	28950	275
694	20231222	095100	2727724050	28950	28900	28950	28900	384
695	20231222	095000	2716625000	28900	28950	28950	28900	130
696	20231222	094900	2712865200	28950	28900	28950	28850	709
697	20231222	094800	2692379150	28900	28900	28900	28900	1227
698	20231222	094700	2656918850	28900	28850	28900	28850	568
699	20231222	094600	2640506450	28850	28750	28850	28750	337
700	20231222	094500	2630793000	28750	28800	28800	28750	769
701	20231222	094400	2608654200	28750	28800	28800	28750	87
702	20231222	094300	2606149700	28800	28800	28850	28750	261
703	20231222	094200	2598632050	28800	28850	28850	28800	751
704	20231222	094100	2577000600	28850	28850	28850	28800	142
705	20231222	094000	2572905050	28850	28850	28850	28800	1200
706	20231222	093900	2538305800	28850	28750	28850	28750	430
707	20231222	093800	2525921700	28750	28850	28850	28700	122
708	20231222	093700	2522406700	28850	28700	28850	28650	3225
709	20231222	093600	2429664850	28700	28700	28700	28650	207
710	20231222	093500	2423728450	28700	28700	28700	28650	2315
711	20231222	093400	2357396300	28700	28750	28750	28650	4035
712	20231222	093300	2241597550	28750	28750	28800	28700	1606
713	20231222	093200	2195427050	28750	28800	28800	28750	337
714	20231222	093100	2185736700	28800	28800	28800	28750	1342
715	20231222	093000	2147151750	28800	28850	28850	28800	3718
716	20231222	092900	2040064650	28850	28850	28850	28800	1626
717	20231222	092800	1993155050	28850	28900	28900	28850	69
718	20231222	092700	1991163400	28950	28900	28950	28850	1191
719	20231222	092600	1956785950	28950	28850	28950	28850	544
720	20231222	092500	1941061200	28850	28900	28950	28850	1483
721	20231222	092400	1898232600	28900	28900	28950	28900	293
722	20231222	092300	1889763700	28900	28800	28900	28800	2074
723	20231222	092200	1829910300	28800	28850	28850	28800	1879
724	20231222	092100	1775789500	28850	28900	28900	28800	3999
725	20231222	092000	1660430050	28900	28950	28950	28850	3393
726	20231222	091900	1562474400	28950	28950	29000	28900	327
727	20231222	091800	1553007800	29000	28850	29000	28850	1180
728	20231222	091700	1518926500	28850	28900	29000	28850	2821
729	20231222	091600	1437431600	28850	28950	28950	28850	5196
730	20231222	091500	1287320350	28950	29000	29050	28950	4079
731	20231222	091400	1169132450	29000	29200	29200	29000	4275
732	20231222	091300	1044893650	29150	29200	29250	29150	942
733	20231222	091200	1017389500	29150	29150	29350	29100	634
734	20231222	091100	998839050	29100	29000	29100	29000	3870
735	20231222	091000	886467050	29000	29200	29200	28850	10649
736	20231222	090900	577639350	29100	29200	29300	29100	3488
737	20231222	090800	475833550	29150	29300	29300	29100	4705
738	20231222	090700	338411500	29300	29300	29300	29300	346
739	20231222	090600	328273700	29350	29300	29350	29300	1810
740	20231222	090500	275211300	29300	29450	29500	29300	1290
741	20231222	090400	237326500	29450	29400	29450	29400	373
742	20231222	090300	226356350	29500	29350	29650	29300	603
743	20231222	090200	208617400	29300	29350	29450	29300	1739
744	20231222	090100	157520750	29400	29300	29400	29300	2302
745	20231222	090000	89920800	29300	29400	29400	29300	3061