KissMeData/451220/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	213200	14108578130	19370	19370	19370	19370	12299
3	20231211	213100	14108578130	19370	19370	19370	19370	0
4	20231211	213000	14108578130	19370	19370	19370	19370	0
5	20231211	212900	14108578130	19370	19370	19370	19370	0
6	20231211	212800	14108578130	19370	19370	19370	19370	0
7	20231211	212700	14108578130	19370	19370	19370	19370	0
8	20231211	212600	14108578130	19370	19370	19370	19370	0
9	20231211	212500	14108578130	19370	19370	19370	19370	0
10	20231211	212400	14108578130	19370	19370	19370	19370	0
11	20231211	212300	14108578130	19370	19370	19370	19370	0
12	20231211	212200	14108578130	19370	19370	19370	19370	0
13	20231211	212100	14108578130	19370	19370	19370	19370	0
14	20231211	212000	14108578130	19370	19370	19370	19370	0
15	20231211	211900	14108578130	19370	19370	19370	19370	0
16	20231211	211800	14108578130	19370	19370	19370	19370	0
17	20231211	211700	14108578130	19370	19370	19370	19370	0
18	20231211	211600	14108578130	19370	19370	19370	19370	0
19	20231211	211500	14108578130	19370	19370	19370	19370	0
20	20231211	211400	14108578130	19370	19370	19370	19370	0
21	20231211	211300	14108578130	19370	19370	19370	19370	0
22	20231211	211200	14108578130	19370	19370	19370	19370	0
23	20231211	211100	14108578130	19370	19370	19370	19370	0
24	20231211	211000	14108578130	19370	19370	19370	19370	0
25	20231211	210900	14108578130	19370	19370	19370	19370	0
26	20231211	210800	14108578130	19370	19370	19370	19370	0
27	20231211	210700	14108578130	19370	19370	19370	19370	0
28	20231211	210600	14108578130	19370	19370	19370	19370	0
29	20231211	210500	14108578130	19370	19370	19370	19370	0
30	20231211	210400	14108578130	19370	19370	19370	19370	0
31	20231211	210300	14108578130	19370	19370	19370	19370	0
32	20231211	210200	14108578130	19370	19370	19370	19370	12299
33	20231211	210100	14108578130	19370	19370	19370	19370	0
34	20231211	210000	14108578130	19370	19370	19370	19370	0
35	20231211	205900	14108578130	19370	19370	19370	19370	0
36	20231211	205800	14108578130	19370	19370	19370	19370	0
37	20231211	205700	14108578130	19370	19370	19370	19370	0
38	20231211	205600	14108578130	19370	19370	19370	19370	0
39	20231211	205500	14108578130	19370	19370	19370	19370	0
40	20231211	205400	14108578130	19370	19370	19370	19370	0
41	20231211	205300	14108578130	19370	19370	19370	19370	0
42	20231211	205200	14108578130	19370	19370	19370	19370	0
43	20231211	205100	14108578130	19370	19370	19370	19370	0
44	20231211	205000	14108578130	19370	19370	19370	19370	0
45	20231211	204900	14108578130	19370	19370	19370	19370	0
46	20231211	204800	14108578130	19370	19370	19370	19370	0
47	20231211	204700	14108578130	19370	19370	19370	19370	0
48	20231211	204600	14108578130	19370	19370	19370	19370	0
49	20231211	204500	14108578130	19370	19370	19370	19370	0
50	20231211	204400	14108578130	19370	19370	19370	19370	0
51	20231211	204300	14108578130	19370	19370	19370	19370	0
52	20231211	204200	14108578130	19370	19370	19370	19370	0
53	20231211	204100	14108578130	19370	19370	19370	19370	0
54	20231211	204000	14108578130	19370	19370	19370	19370	0
55	20231211	203900	14108578130	19370	19370	19370	19370	0
56	20231211	203800	14108578130	19370	19370	19370	19370	0
57	20231211	203700	14108578130	19370	19370	19370	19370	0
58	20231211	203600	14108578130	19370	19370	19370	19370	0
59	20231211	203500	14108578130	19370	19370	19370	19370	0
60	20231211	203400	14108578130	19370	19370	19370	19370	0
61	20231211	203300	14108578130	19370	19370	19370	19370	0
62	20231211	203200	14108578130	19370	19370	19370	19370	12299
63	20231211	203100	14108578130	19370	19370	19370	19370	0
64	20231211	203000	14108578130	19370	19370	19370	19370	0
65	20231211	202900	14108578130	19370	19370	19370	19370	0
66	20231211	202800	14108578130	19370	19370	19370	19370	0
67	20231211	202700	14108578130	19370	19370	19370	19370	0
68	20231211	202600	14108578130	19370	19370	19370	19370	0
69	20231211	202500	14108578130	19370	19370	19370	19370	0
70	20231211	202400	14108578130	19370	19370	19370	19370	0
71	20231211	202300	14108578130	19370	19370	19370	19370	0
72	20231211	202200	14108578130	19370	19370	19370	19370	0
73	20231211	202100	14108578130	19370	19370	19370	19370	0
74	20231211	202000	14108578130	19370	19370	19370	19370	0
75	20231211	201900	14108578130	19370	19370	19370	19370	0
76	20231211	201800	14108578130	19370	19370	19370	19370	0
77	20231211	201700	14108578130	19370	19370	19370	19370	0
78	20231211	201600	14108578130	19370	19370	19370	19370	0
79	20231211	201500	14108578130	19370	19370	19370	19370	0
80	20231211	201400	14108578130	19370	19370	19370	19370	0
81	20231211	201300	14108578130	19370	19370	19370	19370	0
82	20231211	201200	14108578130	19370	19370	19370	19370	0
83	20231211	201100	14108578130	19370	19370	19370	19370	0
84	20231211	201000	14108578130	19370	19370	19370	19370	0
85	20231211	200900	14108578130	19370	19370	19370	19370	0
86	20231211	200800	14108578130	19370	19370	19370	19370	0
87	20231211	200700	14108578130	19370	19370	19370	19370	0
88	20231211	200600	14108578130	19370	19370	19370	19370	0
89	20231211	200500	14108578130	19370	19370	19370	19370	0
90	20231211	200400	14108578130	19370	19370	19370	19370	0
91	20231211	200300	14108578130	19370	19370	19370	19370	0
92	20231211	200200	14108578130	19370	19370	19370	19370	12299
93	20231211	200100	14108578130	19370	19370	19370	19370	0
94	20231211	200000	14108578130	19370	19370	19370	19370	0
95	20231211	195900	14108578130	19370	19370	19370	19370	0
96	20231211	195800	14108578130	19370	19370	19370	19370	0
97	20231211	195700	14108578130	19370	19370	19370	19370	0
98	20231211	195600	14108578130	19370	19370	19370	19370	0
99	20231211	195500	14108578130	19370	19370	19370	19370	0
100	20231211	195400	14108578130	19370	19370	19370	19370	0
101	20231211	195300	14108578130	19370	19370	19370	19370	0
102	20231211	195200	14108578130	19370	19370	19370	19370	0
103	20231211	195100	14108578130	19370	19370	19370	19370	0
104	20231211	195000	14108578130	19370	19370	19370	19370	0
105	20231211	194900	14108578130	19370	19370	19370	19370	0
106	20231211	194800	14108578130	19370	19370	19370	19370	0
107	20231211	194700	14108578130	19370	19370	19370	19370	0
108	20231211	194600	14108578130	19370	19370	19370	19370	0
109	20231211	194500	14108578130	19370	19370	19370	19370	0
110	20231211	194400	14108578130	19370	19370	19370	19370	0
111	20231211	194300	14108578130	19370	19370	19370	19370	0
112	20231211	194200	14108578130	19370	19370	19370	19370	0
113	20231211	194100	14108578130	19370	19370	19370	19370	0
114	20231211	194000	14108578130	19370	19370	19370	19370	0
115	20231211	193900	14108578130	19370	19370	19370	19370	0
116	20231211	193800	14108578130	19370	19370	19370	19370	0
117	20231211	193700	14108578130	19370	19370	19370	19370	0
118	20231211	193600	14108578130	19370	19370	19370	19370	0
119	20231211	193500	14108578130	19370	19370	19370	19370	0
120	20231211	193400	14108578130	19370	19370	19370	19370	0
121	20231211	193300	14108578130	19370	19370	19370	19370	0
122	20231211	193200	14108578130	19370	19370	19370	19370	12299
123	20231211	193100	14108578130	19370	19370	19370	19370	0
124	20231211	193000	14108578130	19370	19370	19370	19370	0
125	20231211	192900	14108578130	19370	19370	19370	19370	0
126	20231211	192800	14108578130	19370	19370	19370	19370	0
127	20231211	192700	14108578130	19370	19370	19370	19370	0
128	20231211	192600	14108578130	19370	19370	19370	19370	0
129	20231211	192500	14108578130	19370	19370	19370	19370	0
130	20231211	192400	14108578130	19370	19370	19370	19370	0
131	20231211	192300	14108578130	19370	19370	19370	19370	0
132	20231211	192200	14108578130	19370	19370	19370	19370	0
133	20231211	192100	14108578130	19370	19370	19370	19370	0
134	20231211	192000	14108578130	19370	19370	19370	19370	0
135	20231211	191900	14108578130	19370	19370	19370	19370	0
136	20231211	191800	14108578130	19370	19370	19370	19370	0
137	20231211	191700	14108578130	19370	19370	19370	19370	0
138	20231211	191600	14108578130	19370	19370	19370	19370	0
139	20231211	191500	14108578130	19370	19370	19370	19370	0
140	20231211	191400	14108578130	19370	19370	19370	19370	0
141	20231211	191300	14108578130	19370	19370	19370	19370	0
142	20231211	191200	14108578130	19370	19370	19370	19370	0
143	20231211	191100	14108578130	19370	19370	19370	19370	0
144	20231211	191000	14108578130	19370	19370	19370	19370	0
145	20231211	190900	14108578130	19370	19370	19370	19370	0
146	20231211	190800	14108578130	19370	19370	19370	19370	0
147	20231211	190700	14108578130	19370	19370	19370	19370	0
148	20231211	190600	14108578130	19370	19370	19370	19370	0
149	20231211	190500	14108578130	19370	19370	19370	19370	0
150	20231211	190400	14108578130	19370	19370	19370	19370	0
151	20231211	190300	14108578130	19370	19370	19370	19370	0
152	20231211	190200	14108578130	19370	19370	19370	19370	12299
153	20231211	190100	14108578130	19370	19370	19370	19370	0
154	20231211	190000	14108578130	19370	19370	19370	19370	0
155	20231211	185900	14108578130	19370	19370	19370	19370	0
156	20231211	185800	14108578130	19370	19370	19370	19370	0
157	20231211	185700	14108578130	19370	19370	19370	19370	0
158	20231211	185600	14108578130	19370	19370	19370	19370	0
159	20231211	185500	14108578130	19370	19370	19370	19370	0
160	20231211	185400	14108578130	19370	19370	19370	19370	0
161	20231211	185300	14108578130	19370	19370	19370	19370	0
162	20231211	185200	14108578130	19370	19370	19370	19370	0
163	20231211	185100	14108578130	19370	19370	19370	19370	0
164	20231211	185000	14108578130	19370	19370	19370	19370	0
165	20231211	184900	14108578130	19370	19370	19370	19370	0
166	20231211	184800	14108578130	19370	19370	19370	19370	0
167	20231211	184700	14108578130	19370	19370	19370	19370	0
168	20231211	184600	14108578130	19370	19370	19370	19370	0
169	20231211	184500	14108578130	19370	19370	19370	19370	0
170	20231211	184400	14108578130	19370	19370	19370	19370	0
171	20231211	184300	14108578130	19370	19370	19370	19370	0
172	20231211	184200	14108578130	19370	19370	19370	19370	0
173	20231211	184100	14108578130	19370	19370	19370	19370	0
174	20231211	184000	14108578130	19370	19370	19370	19370	0
175	20231211	183900	14108578130	19370	19370	19370	19370	0
176	20231211	183800	14108578130	19370	19370	19370	19370	0
177	20231211	183700	14108578130	19370	19370	19370	19370	0
178	20231211	183600	14108578130	19370	19370	19370	19370	0
179	20231211	183500	14108578130	19370	19370	19370	19370	0
180	20231211	183400	14108578130	19370	19370	19370	19370	0
181	20231211	183300	14108578130	19370	19370	19370	19370	0
182	20231211	183200	14108578130	19370	19370	19370	19370	12299
183	20231211	183100	14108578130	19370	19370	19370	19370	0
184	20231211	183000	14108578130	19370	19370	19370	19370	0
185	20231211	182900	14108578130	19370	19370	19370	19370	0
186	20231211	182800	14108578130	19370	19370	19370	19370	0
187	20231211	182700	14108578130	19370	19370	19370	19370	0
188	20231211	182600	14108578130	19370	19370	19370	19370	0
189	20231211	182500	14108578130	19370	19370	19370	19370	0
190	20231211	182400	14108578130	19370	19370	19370	19370	0
191	20231211	182300	14108578130	19370	19370	19370	19370	0
192	20231211	182200	14108578130	19370	19370	19370	19370	0
193	20231211	182100	14108578130	19370	19370	19370	19370	0
194	20231211	182000	14108578130	19370	19370	19370	19370	0
195	20231211	181900	14108578130	19370	19370	19370	19370	0
196	20231211	181800	14108578130	19370	19370	19370	19370	0
197	20231211	181700	14108578130	19370	19370	19370	19370	0
198	20231211	181600	14108578130	19370	19370	19370	19370	0
199	20231211	181500	14108578130	19370	19370	19370	19370	0
200	20231211	181400	14108578130	19370	19370	19370	19370	0
201	20231211	181300	14108578130	19370	19370	19370	19370	0
202	20231211	181200	14108578130	19370	19370	19370	19370	0
203	20231211	181100	14108578130	19370	19370	19370	19370	0
204	20231211	181000	14108578130	19370	19370	19370	19370	0
205	20231211	180900	14108578130	19370	19370	19370	19370	0
206	20231211	180800	14108578130	19370	19370	19370	19370	0
207	20231211	180700	14108578130	19370	19370	19370	19370	0
208	20231211	180600	14108578130	19370	19370	19370	19370	0
209	20231211	180500	14108578130	19370	19370	19370	19370	0
210	20231211	180400	14108578130	19370	19370	19370	19370	0
211	20231211	180300	14108578130	19370	19370	19370	19370	0
212	20231211	180200	14108578130	19370	19370	19370	19370	12299
213	20231211	180100	14108578130	19370	19370	19370	19370	0
214	20231211	180000	14108578130	19370	19370	19370	19370	0
215	20231211	175900	14108578130	19370	19370	19370	19370	0
216	20231211	175800	14108578130	19370	19370	19370	19370	0
217	20231211	175700	14108578130	19370	19370	19370	19370	0
218	20231211	175600	14108578130	19370	19370	19370	19370	0
219	20231211	175500	14108578130	19370	19370	19370	19370	0
220	20231211	175400	14108578130	19370	19370	19370	19370	0
221	20231211	175300	14108578130	19370	19370	19370	19370	0
222	20231211	175200	14108578130	19370	19370	19370	19370	0
223	20231211	175100	14108578130	19370	19370	19370	19370	0
224	20231211	175000	14108578130	19370	19370	19370	19370	0
225	20231211	174900	14108578130	19370	19370	19370	19370	0
226	20231211	174800	14108578130	19370	19370	19370	19370	0
227	20231211	174700	14108578130	19370	19370	19370	19370	0
228	20231211	174600	14108578130	19370	19370	19370	19370	0
229	20231211	174500	14108578130	19370	19370	19370	19370	0
230	20231211	174400	14108578130	19370	19370	19370	19370	0
231	20231211	174300	14108578130	19370	19370	19370	19370	0
232	20231211	174200	14108578130	19370	19370	19370	19370	0
233	20231211	174100	14108578130	19370	19370	19370	19370	0
234	20231211	174000	14108578130	19370	19370	19370	19370	0
235	20231211	173900	14108578130	19370	19370	19370	19370	0
236	20231211	173800	14108578130	19370	19370	19370	19370	0
237	20231211	173700	14108578130	19370	19370	19370	19370	0
238	20231211	173600	14108578130	19370	19370	19370	19370	0
239	20231211	173500	14108578130	19370	19370	19370	19370	0
240	20231211	173400	14108578130	19370	19370	19370	19370	0
241	20231211	173300	14108578130	19370	19370	19370	19370	0
242	20231211	173200	14108578130	19370	19370	19370	19370	12299
243	20231211	173100	14108578130	19370	19370	19370	19370	0
244	20231211	173000	14108578130	19370	19370	19370	19370	0
245	20231211	172900	14108578130	19370	19370	19370	19370	0
246	20231211	172800	14108578130	19370	19370	19370	19370	0
247	20231211	172700	14108578130	19370	19370	19370	19370	0
248	20231211	172600	14108578130	19370	19370	19370	19370	0
249	20231211	172500	14108578130	19370	19370	19370	19370	0
250	20231211	172400	14108578130	19370	19370	19370	19370	0
251	20231211	172300	14108578130	19370	19370	19370	19370	0
252	20231211	172200	14108578130	19370	19370	19370	19370	0
253	20231211	172100	14108578130	19370	19370	19370	19370	0
254	20231211	172000	14108578130	19370	19370	19370	19370	0
255	20231211	171900	14108578130	19370	19370	19370	19370	0
256	20231211	171800	14108578130	19370	19370	19370	19370	0
257	20231211	171700	14108578130	19370	19370	19370	19370	0
258	20231211	171600	14108578130	19370	19370	19370	19370	0
259	20231211	171500	14108578130	19370	19370	19370	19370	0
260	20231211	171400	14108578130	19370	19370	19370	19370	0
261	20231211	171300	14108578130	19370	19370	19370	19370	0
262	20231211	171200	14108578130	19370	19370	19370	19370	0
263	20231211	171100	14108578130	19370	19370	19370	19370	0
264	20231211	171000	14108578130	19370	19370	19370	19370	0
265	20231211	170900	14108578130	19370	19370	19370	19370	0
266	20231211	170800	14108578130	19370	19370	19370	19370	0
267	20231211	170700	14108578130	19370	19370	19370	19370	0
268	20231211	170600	14108578130	19370	19370	19370	19370	0
269	20231211	170500	14108578130	19370	19370	19370	19370	0
270	20231211	170400	14108578130	19370	19370	19370	19370	0
271	20231211	170300	14108578130	19370	19370	19370	19370	0
272	20231211	170200	14108578130	19370	19370	19370	19370	12299
273	20231211	170100	14108578130	19370	19370	19370	19370	0
274	20231211	170000	14108578130	19370	19370	19370	19370	0
275	20231211	165900	14108578130	19370	19370	19370	19370	0
276	20231211	165800	14108578130	19370	19370	19370	19370	0
277	20231211	165700	14108578130	19370	19370	19370	19370	0
278	20231211	165600	14108578130	19370	19370	19370	19370	0
279	20231211	165500	14108578130	19370	19370	19370	19370	0
280	20231211	165400	14108578130	19370	19370	19370	19370	0
281	20231211	165300	14108578130	19370	19370	19370	19370	0
282	20231211	165200	14108578130	19370	19370	19370	19370	0
283	20231211	165100	14108578130	19370	19370	19370	19370	0
284	20231211	165000	14108578130	19370	19370	19370	19370	0
285	20231211	164900	14108578130	19370	19370	19370	19370	0
286	20231211	164800	14108578130	19370	19370	19370	19370	0
287	20231211	164700	14108578130	19370	19370	19370	19370	0
288	20231211	164600	14108578130	19370	19370	19370	19370	0
289	20231211	164500	14108578130	19370	19370	19370	19370	0
290	20231211	164400	14108578130	19370	19370	19370	19370	0
291	20231211	164300	14108578130	19370	19370	19370	19370	0
292	20231211	164200	14108578130	19370	19370	19370	19370	0
293	20231211	164100	14108578130	19370	19370	19370	19370	0
294	20231211	164000	14108578130	19370	19370	19370	19370	0
295	20231211	163900	14108578130	19370	19370	19370	19370	0
296	20231211	163800	14108578130	19370	19370	19370	19370	0
297	20231211	163700	14108578130	19370	19370	19370	19370	0
298	20231211	163600	14108578130	19370	19370	19370	19370	0
299	20231211	163500	14108578130	19370	19370	19370	19370	0
300	20231211	163400	14108578130	19370	19370	19370	19370	0
301	20231211	163300	14108578130	19370	19370	19370	19370	0
302	20231211	163200	14108578130	19370	19370	19370	19370	12299
303	20231211	163100	14108578130	19370	19370	19370	19370	0
304	20231211	163000	14108578130	19370	19370	19370	19370	0
305	20231211	162900	14108578130	19370	19370	19370	19370	0
306	20231211	162800	14108578130	19370	19370	19370	19370	0
307	20231211	162700	14108578130	19370	19370	19370	19370	0
308	20231211	162600	14108578130	19370	19370	19370	19370	0
309	20231211	162500	14108578130	19370	19370	19370	19370	0
310	20231211	162400	14108578130	19370	19370	19370	19370	0
311	20231211	162300	14108578130	19370	19370	19370	19370	0
312	20231211	162200	14108578130	19370	19370	19370	19370	0
313	20231211	162100	14108578130	19370	19370	19370	19370	0
314	20231211	162000	14108578130	19370	19370	19370	19370	0
315	20231211	161900	14108578130	19370	19370	19370	19370	0
316	20231211	161800	14108578130	19370	19370	19370	19370	0
317	20231211	161700	14108578130	19370	19370	19370	19370	0
318	20231211	161600	14108578130	19370	19370	19370	19370	0
319	20231211	161500	14108578130	19370	19370	19370	19370	0
320	20231211	161400	14108578130	19370	19370	19370	19370	0
321	20231211	161300	14108578130	19370	19370	19370	19370	0
322	20231211	161200	14108578130	19370	19370	19370	19370	0
323	20231211	161100	14108578130	19370	19370	19370	19370	0
324	20231211	161000	14108578130	19370	19370	19370	19370	0
325	20231211	160900	14108578130	19370	19370	19370	19370	0
326	20231211	160800	14108578130	19370	19370	19370	19370	0
327	20231211	160700	14108578130	19370	19370	19370	19370	0
328	20231211	160600	14108578130	19370	19370	19370	19370	0
329	20231211	160500	14108578130	19370	19370	19370	19370	0
330	20231211	160400	14108578130	19370	19370	19370	19370	0
331	20231211	160300	14108578130	19370	19370	19370	19370	0
332	20231211	160200	14108578130	19370	19370	19370	19370	12299
333	20231211	160100	14108578130	19370	19370	19370	19370	0
334	20231211	160000	14108578130	19370	19370	19370	19370	0
335	20231211	155900	14108578130	19370	19370	19370	19370	0
336	20231211	155800	14108578130	19370	19370	19370	19370	0
337	20231211	155700	14108578130	19370	19370	19370	19370	0
338	20231211	155600	14108578130	19370	19370	19370	19370	0
339	20231211	155500	14108578130	19370	19370	19370	19370	0
340	20231211	155400	14108578130	19370	19370	19370	19370	0
341	20231211	155300	14108578130	19370	19370	19370	19370	0
342	20231211	155200	14108578130	19370	19370	19370	19370	0
343	20231211	155100	14108578130	19370	19370	19370	19370	0
344	20231211	155000	14108578130	19370	19370	19370	19370	0
345	20231211	154900	14108578130	19370	19370	19370	19370	0
346	20231211	154800	14108578130	19370	19370	19370	19370	0
347	20231211	154700	14108578130	19370	19370	19370	19370	0
348	20231211	154600	14108578130	19370	19370	19370	19370	0
349	20231211	154500	14108578130	19370	19370	19370	19370	0
350	20231211	154400	14108578130	19370	19370	19370	19370	0
351	20231211	154300	14108578130	19370	19370	19370	19370	0
352	20231211	154200	14108578130	19370	19370	19370	19370	0
353	20231211	154100	14108578130	19370	19370	19370	19370	0
354	20231211	154000	14108578130	19370	19370	19370	19370	0
355	20231211	153900	14108578130	19370	19370	19370	19370	0
356	20231211	153800	14108578130	19370	19370	19370	19370	0
357	20231211	153700	14108578130	19370	19370	19370	19370	0
358	20231211	153600	14108578130	19370	19370	19370	19370	0
359	20231211	153500	14108578130	19370	19370	19370	19370	0
360	20231211	153400	14108578130	19370	19370	19370	19370	0
361	20231211	153300	14108578130	19370	19370	19370	19370	0
362	20231211	153200	14108578130	19370	19370	19370	19370	12299
363	20231211	153100	14108578130	19370	19370	19370	19370	0
364	20231211	153000	14108578130	19370	19370	19370	19370	12299
365	20231211	152900	13870346500	19220	19220	19220	19220	0
366	20231211	152800	13870346500	19220	19220	19220	19220	0
367	20231211	152700	13870346500	19220	19220	19220	19220	0
368	20231211	152600	13870346500	19220	19220	19220	19220	0
369	20231211	152500	13870346500	19220	19220	19220	19220	0
370	20231211	152400	13870346500	19220	19220	19220	19220	0
371	20231211	152300	13870346500	19220	19220	19220	19220	0
372	20231211	152200	13870346500	19220	19220	19220	19220	0
373	20231211	152100	13870346500	19220	19220	19220	19220	0
374	20231211	152000	13870346500	19220	19220	19220	19220	0
375	20231211	151900	13870346500	19220	19140	19220	19130	2902
376	20231211	151800	13814688660	19140	19130	19140	19120	2474
377	20231211	151700	13767354230	19130	19170	19180	19130	4051
378	20231211	151600	13689782130	19170	19190	19200	19160	2698
379	20231211	151500	13638026530	19190	19210	19220	19190	1572
380	20231211	151400	13607839340	19210	19230	19240	19190	1658
381	20231211	151300	13575998060	19200	19220	19240	19200	2716
382	20231211	151200	13523785610	19220	19200	19240	19200	1108
383	20231211	151100	13502497830	19240	19190	19250	19150	7168
384	20231211	151000	13364992350	19180	19340	19340	19180	9048
385	20231211	150900	13190837840	19340	19390	19390	19330	5057
386	20231211	150800	13092943390	19390	19460	19460	19390	2975
387	20231211	150700	13035173180	19450	19410	19460	19410	4603
388	20231211	150600	12945661460	19430	19400	19430	19390	2319
389	20231211	150500	12900657910	19400	19360	19410	19360	3736
390	20231211	150400	12828212780	19370	19400	19400	19350	5268
391	20231211	150300	12726153190	19400	19380	19420	19370	7044
392	20231211	150200	12589489040	19380	19360	19400	19360	4481
393	20231211	150100	12502662250	19360	19370	19370	19350	3973
394	20231211	150000	12425733330	19370	19320	19380	19310	4857
395	20231211	145900	12331772810	19320	19290	19330	19290	2882
396	20231211	145800	12276109920	19290	19290	19310	19290	4964
397	20231211	145700	12180297000	19300	19290	19300	19280	2324
398	20231211	145600	12135461920	19300	19240	19300	19230	4906
399	20231211	145500	12040939890	19240	19210	19240	19200	3692
400	20231211	145400	11970011170	19220	19180	19230	19180	1581
401	20231211	145300	11939654140	19180	19300	19310	19180	10585
402	20231211	145200	11735771840	19310	19290	19320	19280	6295
403	20231211	145100	11614275520	19290	19230	19300	19220	9689
404	20231211	145000	11427496340	19220	19220	19240	19200	5060
405	20231211	144900	11330225520	19220	19240	19240	19200	3284
406	20231211	144800	11267109800	19230	19170	19240	19160	8269
407	20231211	144700	11108409980	19170	19090	19190	19070	7604
408	20231211	144600	10963006140	19090	19140	19140	19050	8557
409	20231211	144500	10799690240	19120	19160	19200	19100	20781
410	20231211	144400	10401340040	19160	19090	19160	19090	6163
411	20231211	144300	10283380960	19100	19060	19150	19060	12665
412	20231211	144200	10041185210	19000	19030	19060	19000	13732
413	20231211	144100	9779900550	18990	18970	19020	18960	11019
414	20231211	144000	9570626340	18970	18840	18970	18830	3488
415	20231211	143900	9504582300	18840	18800	18840	18800	416
416	20231211	143800	9496753920	18820	18800	18820	18800	480
417	20231211	143700	9487726580	18800	18800	18810	18800	111
418	20231211	143600	9485639740	18790	18790	18800	18790	501
419	20231211	143500	9476224830	18790	18810	18810	18790	1050
420	20231211	143400	9456487500	18810	18850	18850	18810	1858
421	20231211	143300	9421504170	18850	18870	18870	18850	686
422	20231211	143200	9408562910	18870	18890	18890	18870	190
423	20231211	143100	9404975680	18910	18930	18930	18910	352
424	20231211	143000	9398313540	18930	18870	18930	18870	520
425	20231211	142900	9388479630	18870	18910	18920	18870	1004
426	20231211	142800	9369520490	18910	18870	18910	18870	205
427	20231211	142700	9365646480	18870	18850	18870	18850	455
428	20231211	142600	9357064070	18840	18830	18840	18830	434
429	20231211	142500	9348890010	18830	18880	18880	18830	1278
430	20231211	142400	9324784680	18890	18920	18930	18890	1535
431	20231211	142300	9295751790	18920	18920	18940	18910	1615
432	20231211	142200	9265176790	18920	18940	18950	18920	686
433	20231211	142100	9252189080	18950	18910	18950	18910	633
434	20231211	142000	9240202770	18920	18910	18920	18900	462
435	20231211	141900	9231468960	18910	18910	18910	18900	419
436	20231211	141800	9223547820	18910	18910	18920	18900	1063
437	20231211	141700	9203449220	18910	18950	18970	18900	2188
438	20231211	141600	9162038770	18950	18910	18980	18910	8848
439	20231211	141500	8994364260	18910	18890	18940	18880	4003
440	20231211	141400	8918650630	18820	18740	18890	18700	7574
441	20231211	141300	8776270690	18730	18660	18790	18660	1334
442	20231211	141200	8751308040	18670	18680	18680	18660	254
443	20231211	141100	8746567390	18660	18670	18670	18660	733
444	20231211	141000	8732882300	18670	18660	18670	18660	136
445	20231211	140900	8730344440	18660	18670	18670	18660	581
446	20231211	140800	8719500010	18670	18670	18680	18660	372
447	20231211	140700	8712554790	18670	18690	18690	18670	393
448	20231211	140600	8705215360	18690	18690	18690	18690	246
449	20231211	140500	8700617620	18690	18690	18690	18680	324
450	20231211	140400	8694563190	18690	18720	18720	18690	532
451	20231211	140300	8684611820	18720	18720	18730	18720	264
452	20231211	140200	8679669730	18720	18730	18730	18700	452
453	20231211	140100	8671209000	18720	18740	18740	18720	639
454	20231211	140000	8659238110	18750	18750	18760	18740	573
455	20231211	135900	8648496820	18750	18750	18760	18740	1070
456	20231211	135800	8628428470	18750	18740	18760	18740	422
457	20231211	135700	8620519520	18740	18750	18760	18740	1385
458	20231211	135600	8594550710	18750	18750	18760	18750	148
459	20231211	135500	8591775590	18750	18750	18760	18750	174
460	20231211	135400	8588512920	18750	18760	18770	18750	933
461	20231211	135300	8571010900	18760	18760	18760	18760	369
462	20231211	135200	8564088460	18760	18780	18780	18760	602
463	20231211	135100	8552790420	18780	18840	18840	18780	520
464	20231211	135000	8543010950	18840	18810	18840	18800	1090
465	20231211	134900	8522502360	18810	18820	18820	18810	257
466	20231211	134800	8517668180	18810	18810	18830	18810	543
467	20231211	134700	8507452690	18810	18770	18810	18760	1228
468	20231211	134600	8484365460	18760	18770	18770	18760	258
469	20231211	134500	8479523170	18760	18770	18770	18760	151
470	20231211	134400	8476690110	18770	18770	18770	18760	32
471	20231211	134300	8476089590	18740	18720	18800	18720	364
472	20231211	134200	8469263810	18720	18720	18730	18720	332
473	20231211	134100	8463046440	18700	18690	18720	18690	650
474	20231211	134000	8450895410	18690	18660	18700	18660	172
475	20231211	133900	8447682410	18660	18650	18700	18650	95
476	20231211	133800	8445909700	18650	18650	18670	18650	1353
477	20231211	133700	8420674220	18650	18670	18670	18650	705
478	20231211	133600	8407516640	18670	18680	18680	18670	578
479	20231211	133500	8396724230	18670	18680	18680	18670	342
480	20231211	133400	8390338140	18680	18660	18680	18660	146
481	20231211	133300	8387612540	18660	18690	18730	18650	2479
482	20231211	133200	8341333370	18690	18720	18730	18690	4243
483	20231211	133100	8261961590	18720	18740	18740	18720	954
484	20231211	133000	8244094370	18750	18760	18760	18740	360
485	20231211	132900	8237346540	18760	18750	18760	18750	310
486	20231211	132800	8231532810	18750	18750	18760	18750	143
487	20231211	132700	8228851430	18780	18750	18780	18740	174
488	20231211	132600	8225586980	18740	18730	18740	18730	192
489	20231211	132500	8221989980	18730	18730	18740	18730	233
490	20231211	132400	8217624350	18730	18730	18740	18730	258
491	20231211	132300	8212791080	18730	18770	18770	18730	3750
492	20231211	132200	8142467120	18770	18790	18790	18760	163
493	20231211	132100	8139407450	18800	18780	18800	18770	970
494	20231211	132000	8121191040	18780	18790	18790	18780	205
495	20231211	131900	8117341100	18780	18800	18800	18780	586
496	20231211	131800	8106331220	18790	18800	18800	18790	564
497	20231211	131700	8095728670	18810	18820	18850	18810	942
498	20231211	131600	8078004960	18820	18810	18840	18810	322
499	20231211	131500	8071946270	18820	18810	18820	18800	838
500	20231211	131400	8056189120	18810	18840	18840	18810	458
501	20231211	131300	8047566410	18840	18850	18850	18840	249
502	20231211	131200	8042874590	18850	18850	18850	18840	334
503	20231211	131100	8036578730	18850	18850	18850	18840	134
504	20231211	131000	8034053130	18850	18870	18870	18850	722
505	20231211	130900	8020433930	18890	18900	18900	18890	343
506	20231211	130800	8013953730	18900	18900	18900	18890	783
507	20231211	130700	7999160160	18900	18900	18900	18890	592
508	20231211	130600	7987973920	18900	18890	18900	18860	1012
509	20231211	130500	7968861750	18890	18860	18900	18860	214
510	20231211	130400	7964820150	18860	18870	18870	18860	353
511	20231211	130300	7958160690	18870	18850	18870	18850	319
512	20231211	130200	7952145780	18850	18860	18860	18850	428
513	20231211	130100	7944077970	18850	18840	18850	18840	177
514	20231211	130000	7940743190	18830	18840	18850	18830	578
515	20231211	125900	7929853950	18850	18860	18860	18850	132
516	20231211	125800	7927365160	18850	18880	18880	18850	207
517	20231211	125700	7923460330	18890	18860	18890	18850	1034
518	20231211	125600	7903954120	18870	18870	18870	18860	236
519	20231211	125500	7899501400	18860	18890	18900	18860	379
520	20231211	125400	7892348520	18870	18870	18900	18860	305
521	20231211	125300	7886590930	18870	18880	18900	18870	1248
522	20231211	125200	7863014440	18880	18870	18890	18840	402
523	20231211	125100	7855432510	18870	18850	18870	18850	524
524	20231211	125000	7845551700	18850	18790	18850	18790	675
525	20231211	124900	7832851080	18800	18780	18800	18760	1205
526	20231211	124800	7810219650	18780	18760	18780	18760	294
527	20231211	124700	7804702400	18760	18780	18780	18760	1201
528	20231211	124600	7782169070	18770	18780	18790	18770	1925
529	20231211	124500	7746024810	18780	18800	18800	18780	839
530	20231211	124400	7730265400	18790	18770	18810	18760	310
531	20231211	124300	7724446060	18770	18770	18770	18760	100
532	20231211	124200	7722569310	18770	18760	18770	18750	457
533	20231211	124100	7713996210	18760	18780	18780	18750	1388
534	20231211	124000	7687956720	18790	18810	18820	18780	3859
535	20231211	123900	7615399480	18820	18800	18820	18800	1774
536	20231211	123800	7582029700	18810	18820	18820	18800	1582
537	20231211	123700	7552267910	18820	18850	18850	18810	1790
538	20231211	123600	7518544000	18850	18890	18890	18850	2069
539	20231211	123500	7479505350	18890	18900	18900	18880	3064
540	20231211	123400	7421611580	18900	18940	18940	18900	4135
541	20231211	123300	7343380710	18940	18980	18980	18940	3441
542	20231211	123200	7278171480	18990	19000	19000	18960	6087
543	20231211	123100	7162690650	19000	18980	19010	18970	5500
544	20231211	123000	7058253480	18970	18970	18980	18970	1175
545	20231211	122900	7035960010	18980	18960	18980	18960	2353
546	20231211	122800	6991332620	18970	18950	18970	18950	2992
547	20231211	122700	6934594840	18960	18970	18970	18950	4324
548	20231211	122600	6852627880	18970	19010	19010	18960	11562
549	20231211	122500	6633108850	19010	18930	19020	18930	9790
550	20231211	122400	6447146840	18940	18970	18970	18930	11358
551	20231211	122300	6231939960	18970	18980	19020	18930	25321
552	20231211	122200	5751338290	18990	18610	18990	18610	17679
553	20231211	122100	5417147670	18570	18700	18700	18570	573
554	20231211	122000	5406488270	18720	18660	18720	18550	3220
555	20231211	121900	5346378170	18540	18530	18660	18520	1381
556	20231211	121800	5320640380	18520	18480	18520	18480	134
557	20231211	121700	5318161100	18480	18480	18480	18470	247
558	20231211	121600	5313597040	18490	18490	18490	18490	95
559	20231211	121500	5311840490	18490	18500	18510	18490	172
560	20231211	121400	5308658180	18500	18510	18510	18500	149
561	20231211	121300	5305901400	18510	18520	18520	18500	91
562	20231211	121200	5304217050	18520	18490	18520	18490	402
563	20231211	121100	5296783430	18490	18510	18510	18490	233
564	20231211	121000	5292473550	18510	18440	18510	18440	85
565	20231211	120900	5290905590	18440	18480	18480	18440	988
566	20231211	120800	5272666410	18480	18490	18490	18480	340
567	20231211	120700	5266379910	18490	18480	18490	18480	91
568	20231211	120600	5264697330	18480	18490	18490	18480	421
569	20231211	120500	5256914130	18490	18510	18510	18490	459
570	20231211	120400	5248420680	18510	18530	18540	18510	382
571	20231211	120300	5241344060	18530	18560	18560	18530	152
572	20231211	120200	5238526590	18560	18560	18560	18540	345
573	20231211	120100	5232127080	18560	18550	18570	18550	243
574	20231211	120000	5227618410	18550	18560	18560	18550	143
575	20231211	115900	5224965500	18560	18570	18580	18560	702
576	20231211	115800	5211928700	18570	18550	18580	18550	118
577	20231211	115700	5209737290	18630	18640	18650	18630	380
578	20231211	115600	5202654730	18640	18690	18700	18640	875
579	20231211	115500	5186319090	18700	18700	18710	18650	614
580	20231211	115400	5174840230	18690	18670	18700	18530	736
581	20231211	115300	5161091680	18690	18480	18690	18480	742
582	20231211	115200	5147296730	18480	18480	18490	18480	944
583	20231211	115100	5129843920	18480	18470	18480	18470	105
584	20231211	115000	5127904350	18470	18470	18500	18460	136
585	20231211	114900	5125393280	18470	18460	18490	18460	122
586	20231211	114800	5123140080	18470	18460	18470	18460	124
587	20231211	114700	5120850840	18460	18450	18460	18450	150
588	20231211	114600	5118083280	18450	18450	18450	18450	115
589	20231211	114500	5115961530	18440	18440	18440	18440	140
590	20231211	114400	5113379930	18440	18420	18440	18420	423
591	20231211	114300	5105582750	18420	18470	18470	18420	479
592	20231211	114200	5096739950	18500	18530	18540	18500	926
593	20231211	114100	5079591460	18530	18530	18540	18520	245
594	20231211	114000	5075051140	18530	18450	18530	18450	883
595	20231211	113900	5058719390	18450	18390	18450	18390	816
596	20231211	113800	5043700430	18390	18410	18410	18390	945
597	20231211	113700	5026313560	18410	18420	18430	18410	350
598	20231211	113600	5019867230	18420	18450	18460	18410	2421
599	20231211	113500	4975259040	18450	18470	18470	18450	1021
600	20231211	113400	4956418230	18470	18490	18490	18460	877
601	20231211	113300	4940217440	18490	18500	18510	18490	246
602	20231211	113200	4935667720	18500	18470	18500	18460	1351
603	20231211	113100	4910720050	18470	18510	18510	18470	3162
604	20231211	113000	4852256270	18510	18510	18530	18510	685
605	20231211	112900	4839567210	18510	18520	18520	18510	1029
606	20231211	112800	4820515190	18530	18530	18540	18520	593
607	20231211	112700	4809526680	18530	18560	18560	18530	665
608	20231211	112600	4797199120	18560	18560	18570	18560	517
609	20231211	112500	4787602800	18570	18570	18570	18540	1906
610	20231211	112400	4752235050	18570	18570	18570	18570	35
611	20231211	112300	4751585100	18570	18550	18570	18550	128
612	20231211	112200	4749209050	18550	18560	18560	18550	367
613	20231211	112100	4742397730	18550	18540	18550	18540	236
614	20231211	112000	4738019940	18540	18640	18650	18540	6100
615	20231211	111900	4624619990	18640	18680	18680	18640	1486
616	20231211	111800	4596902260	18670	18660	18680	18660	180
617	20231211	111700	4593541790	18660	18690	18690	18650	1206
618	20231211	111600	4571034310	18680	18740	18740	18680	274
619	20231211	111500	4565902670	18740	18750	18750	18740	585
620	20231211	111400	4554934390	18750	18780	18780	18750	563
621	20231211	111300	4544370530	18780	18770	18810	18770	419
622	20231211	111200	4536498850	18760	18750	18770	18750	292
623	20231211	111100	4531023220	18750	18680	18750	18680	753
624	20231211	111000	4516928580	18680	18660	18680	18660	427
625	20231211	110900	4508954910	18660	18650	18660	18640	332
626	20231211	110800	4502761040	18650	18670	18680	18650	499
627	20231211	110700	4493451230	18680	18710	18710	18650	1588
628	20231211	110600	4463787080	18710	18720	18720	18710	178
629	20231211	110500	4460455650	18710	18710	18720	18710	268
630	20231211	110400	4455440070	18710	18720	18720	18710	240
631	20231211	110300	4450947460	18720	18710	18720	18710	201
632	20231211	110200	4447186640	18720	18710	18720	18710	225
633	20231211	110100	4442975500	18720	18730	18730	18710	304
634	20231211	110000	4437284880	18710	18730	18730	18710	679
635	20231211	105900	4424574150	18730	18730	18740	18730	266
636	20231211	105800	4419591230	18730	18750	18750	18730	1145
637	20231211	105700	4398125930	18750	18750	18760	18750	464
638	20231211	105600	4389425830	18760	18780	18790	18750	515
639	20231211	105500	4379761980	18750	18750	18770	18740	388
640	20231211	105400	4372487750	18750	18780	18780	18750	182
641	20231211	105300	4369073870	18780	18880	18890	18780	783
642	20231211	105200	4354322560	18900	18950	18950	18880	1402
643	20231211	105100	4327810430	18950	18980	18990	18950	5125
644	20231211	105000	4230537270	18990	18990	19000	18900	4401
645	20231211	104900	4146980670	18990	18920	19000	18900	5176
646	20231211	104800	4048812280	18920	18820	18930	18810	5210
647	20231211	104700	3950436410	18810	18760	18830	18750	4553
648	20231211	104600	3864856550	18760	18730	18760	18720	277
649	20231211	104500	3859665600	18730	18770	18790	18730	423
650	20231211	104400	3851725770	18790	18790	18800	18790	885
651	20231211	104300	3835096300	18790	18790	18810	18790	661
652	20231211	104200	3822668260	18800	18740	18800	18720	990
653	20231211	104100	3804095480	18740	18690	18740	18690	1624
654	20231211	104000	3773691120	18690	18610	18700	18610	1344
655	20231211	103900	3748614850	18600	18600	18640	18600	702
656	20231211	103800	3735551570	18600	18580	18600	18580	260
657	20231211	103700	3730720450	18580	18580	18580	18570	168
658	20231211	103600	3727599030	18580	18570	18600	18560	341
659	20231211	103500	3721263710	18560	18560	18570	18560	359
660	20231211	103400	3714600030	18560	18630	18630	18560	1142
661	20231211	103300	3693366920	18640	18650	18650	18640	1346
662	20231211	103200	3668275150	18650	18650	18660	18650	308
663	20231211	103100	3662529650	18660	18670	18680	18650	599
664	20231211	103000	3651352450	18670	18670	18680	18670	534
665	20231211	102900	3641382570	18670	18730	18730	18660	1810
666	20231211	102800	3607537200	18730	18730	18740	18730	338
667	20231211	102700	3601206080	18730	18750	18820	18730	1354
668	20231211	102600	3575772590	18750	18740	18750	18730	973
669	20231211	102500	3557543790	18730	18750	18750	18730	676
670	20231211	102400	3544872230	18750	18820	18820	18740	871
671	20231211	102300	3528503230	18810	18820	18820	18810	973
672	20231211	102200	3510192380	18820	18820	18840	18800	2498
673	20231211	102100	3463183410	18800	18750	18830	18740	4146
674	20231211	102000	3385302940	18750	18740	18770	18740	2180
675	20231211	101900	3344437980	18730	18680	18750	18680	3243
676	20231211	101800	3283746130	18660	18590	18660	18590	2318
677	20231211	101700	3240533340	18600	18560	18600	18560	212
678	20231211	101600	3236590670	18560	18590	18590	18550	165
679	20231211	101500	3233525610	18590	18590	18600	18590	195
680	20231211	101400	3229900440	18590	18520	18590	18520	1460
681	20231211	101300	3202833840	18520	18520	18550	18510	1012
682	20231211	101200	3184089300	18520	18600	18600	18520	1792
683	20231211	101100	3150839130	18600	18620	18620	18600	1015
684	20231211	101000	3131957490	18620	18630	18640	18620	2055
685	20231211	100900	3093669130	18640	18670	18690	18640	2500
686	20231211	100800	3047037070	18670	18700	18730	18670	1990
687	20231211	100700	3009800130	18700	18700	18700	18630	3122
688	20231211	100600	2951493650	18640	18720	18770	18640	8390
689	20231211	100500	2794432330	18770	18660	18790	18650	10443
690	20231211	100400	2598869520	18660	18610	18690	18600	6333
691	20231211	100300	2480843820	18610	18450	18610	18450	7148
692	20231211	100200	2348439240	18450	18430	18450	18430	595
693	20231211	100100	2337464220	18430	18360	18450	18350	4314
694	20231211	100000	2258094920	18350	18380	18380	18350	860
695	20231211	095900	2242302710	18400	18380	18420	18380	1302
696	20231211	095800	2218332410	18360	18440	18440	18350	4064
697	20231211	095700	2143573600	18450	18440	18460	18440	1942
698	20231211	095600	2107743100	18440	18400	18440	18400	2020
699	20231211	095500	2070553300	18410	18340	18420	18340	1794
700	20231211	095400	2037551120	18340	18300	18340	18290	1505
701	20231211	095300	2009988640	18290	18270	18290	18260	1453
702	20231211	095200	1983426040	18280	18270	18280	18260	593
703	20231211	095100	1972590000	18260	18190	18260	18190	1456
704	20231211	095000	1946076170	18180	18150	18180	18150	1442
705	20231211	094900	1919884070	18150	18130	18150	18130	757
706	20231211	094800	1906155890	18100	18100	18120	18100	754
707	20231211	094700	1892505190	18090	18050	18090	18050	1049
708	20231211	094600	1873548890	18040	18030	18040	18030	171
709	20231211	094500	1870465740	18030	18060	18060	18030	549
710	20231211	094400	1860560470	18060	18060	18070	18040	333
711	20231211	094300	1854549430	18070	18070	18070	18050	584
712	20231211	094200	1844005120	18070	18100	18100	18070	286
713	20231211	094100	1838833740	18100	18120	18120	18040	791
714	20231211	094000	1824511700	18120	18100	18120	18060	305
715	20231211	093900	1818994240	18060	18060	18060	18060	117
716	20231211	093800	1816881220	18060	18030	18060	18020	215
717	20231211	093700	1813005850	18030	18030	18030	18030	303
718	20231211	093600	1807542760	18030	17980	18030	17970	1967
719	20231211	093500	1772094890	17970	17960	17990	17950	783
720	20231211	093400	1758030280	17970	18000	18000	17970	1712
721	20231211	093300	1727237220	18000	18030	18040	18000	4460
722	20231211	093200	1646893840	18040	18080	18080	18040	2440
723	20231211	093100	1602836690	18100	18120	18130	18080	565
724	20231211	093000	1592612760	18100	18120	18130	18070	2845
725	20231211	092900	1541148510	18110	18090	18110	18090	466
726	20231211	092800	1532717130	18090	18110	18110	18090	309
727	20231211	092700	1527125470	18090	18060	18090	18060	325
728	20231211	092600	1521250130	18040	18090	18120	18040	1749
729	20231211	092500	1489665910	18090	18050	18120	18050	1021
730	20231211	092400	1471209240	18050	18050	18060	18040	2982
731	20231211	092300	1417371500	18060	18050	18080	18050	797
732	20231211	092200	1402977800	18050	18060	18070	18050	3041
733	20231211	092100	1348084340	18060	18110	18110	18050	5906
734	20231211	092000	1241334810	18120	18150	18150	18120	769
735	20231211	091900	1227389620	18150	18160	18160	18100	2006
736	20231211	091800	1191039470	18170	18170	18170	18140	1021
737	20231211	091700	1172496280	18140	18110	18140	18080	2117
738	20231211	091600	1134117920	18110	18170	18180	18100	2217
739	20231211	091500	1093930730	18180	18200	18200	18160	900
740	20231211	091400	1077567620	18190	18230	18230	18190	1187
741	20231211	091300	1055954620	18230	18220	18230	18210	1515
742	20231211	091200	1028350520	18220	18250	18250	18210	1678
743	20231211	091100	997779060	18220	18270	18270	18200	3111
744	20231211	091000	941095750	18280	18370	18380	18280	4083
745	20231211	090900	866281280	18380	18410	18410	18370	1652
746	20231211	090800	835913830	18420	18410	18430	18410	1236
747	20231211	090700	813151460	18410	18340	18410	18340	2252
748	20231211	090600	771828180	18330	18310	18360	18310	4051
749	20231211	090500	697628360	18320	18450	18450	18320	4367
750	20231211	090400	617439990	18450	18460	18530	18400	4860
751	20231211	090300	527889510	18530	18610	18620	18440	2482
752	20231211	090200	481934940	18620	18420	18630	18420	4864
753	20231211	090100	391755710	18410	18450	18500	18400	5967
754	20231211	090000	281784710	18440	18500	18530	18440	12050