KissMeData/382800/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211900	1373975870	5590	5590	5590	5590	4848
3	20231218	211800	1373975870	5590	5590	5590	5590	0
4	20231218	211700	1373975870	5590	5590	5590	5590	0
5	20231218	211600	1373975870	5590	5590	5590	5590	0
6	20231218	211500	1373975870	5590	5590	5590	5590	0
7	20231218	211400	1373975870	5590	5590	5590	5590	0
8	20231218	211300	1373975870	5590	5590	5590	5590	0
9	20231218	211200	1373975870	5590	5590	5590	5590	0
10	20231218	211100	1373975870	5590	5590	5590	5590	0
11	20231218	211000	1373975870	5590	5590	5590	5590	0
12	20231218	210900	1373975870	5590	5590	5590	5590	0
13	20231218	210800	1373975870	5590	5590	5590	5590	0
14	20231218	210700	1373975870	5590	5590	5590	5590	0
15	20231218	210600	1373975870	5590	5590	5590	5590	0
16	20231218	210500	1373975870	5590	5590	5590	5590	0
17	20231218	210400	1373975870	5590	5590	5590	5590	0
18	20231218	210300	1373975870	5590	5590	5590	5590	0
19	20231218	210200	1373975870	5590	5590	5590	5590	0
20	20231218	210100	1373975870	5590	5590	5590	5590	0
21	20231218	210000	1373975870	5590	5590	5590	5590	0
22	20231218	205900	1373975870	5590	5590	5590	5590	0
23	20231218	205800	1373975870	5590	5590	5590	5590	0
24	20231218	205700	1373975870	5590	5590	5590	5590	0
25	20231218	205600	1373975870	5590	5590	5590	5590	0
26	20231218	205500	1373975870	5590	5590	5590	5590	0
27	20231218	205400	1373975870	5590	5590	5590	5590	0
28	20231218	205300	1373975870	5590	5590	5590	5590	0
29	20231218	205200	1373975870	5590	5590	5590	5590	0
30	20231218	205100	1373975870	5590	5590	5590	5590	0
31	20231218	205000	1373975870	5590	5590	5590	5590	0
32	20231218	204900	1373975870	5590	5590	5590	5590	4848
33	20231218	204800	1373975870	5590	5590	5590	5590	0
34	20231218	204700	1373975870	5590	5590	5590	5590	0
35	20231218	204600	1373975870	5590	5590	5590	5590	0
36	20231218	204500	1373975870	5590	5590	5590	5590	0
37	20231218	204400	1373975870	5590	5590	5590	5590	0
38	20231218	204300	1373975870	5590	5590	5590	5590	0
39	20231218	204200	1373975870	5590	5590	5590	5590	0
40	20231218	204100	1373975870	5590	5590	5590	5590	0
41	20231218	204000	1373975870	5590	5590	5590	5590	0
42	20231218	203900	1373975870	5590	5590	5590	5590	0
43	20231218	203800	1373975870	5590	5590	5590	5590	0
44	20231218	203700	1373975870	5590	5590	5590	5590	0
45	20231218	203600	1373975870	5590	5590	5590	5590	0
46	20231218	203500	1373975870	5590	5590	5590	5590	0
47	20231218	203400	1373975870	5590	5590	5590	5590	0
48	20231218	203300	1373975870	5590	5590	5590	5590	0
49	20231218	203200	1373975870	5590	5590	5590	5590	0
50	20231218	203100	1373975870	5590	5590	5590	5590	0
51	20231218	203000	1373975870	5590	5590	5590	5590	0
52	20231218	202900	1373975870	5590	5590	5590	5590	0
53	20231218	202800	1373975870	5590	5590	5590	5590	0
54	20231218	202700	1373975870	5590	5590	5590	5590	0
55	20231218	202600	1373975870	5590	5590	5590	5590	0
56	20231218	202500	1373975870	5590	5590	5590	5590	0
57	20231218	202400	1373975870	5590	5590	5590	5590	0
58	20231218	202300	1373975870	5590	5590	5590	5590	0
59	20231218	202200	1373975870	5590	5590	5590	5590	0
60	20231218	202100	1373975870	5590	5590	5590	5590	0
61	20231218	202000	1373975870	5590	5590	5590	5590	0
62	20231218	201900	1373975870	5590	5590	5590	5590	4848
63	20231218	201800	1373975870	5590	5590	5590	5590	0
64	20231218	201700	1373975870	5590	5590	5590	5590	0
65	20231218	201600	1373975870	5590	5590	5590	5590	0
66	20231218	201500	1373975870	5590	5590	5590	5590	0
67	20231218	201400	1373975870	5590	5590	5590	5590	0
68	20231218	201300	1373975870	5590	5590	5590	5590	0
69	20231218	201200	1373975870	5590	5590	5590	5590	0
70	20231218	201100	1373975870	5590	5590	5590	5590	0
71	20231218	201000	1373975870	5590	5590	5590	5590	0
72	20231218	200900	1373975870	5590	5590	5590	5590	0
73	20231218	200800	1373975870	5590	5590	5590	5590	0
74	20231218	200700	1373975870	5590	5590	5590	5590	0
75	20231218	200600	1373975870	5590	5590	5590	5590	0
76	20231218	200500	1373975870	5590	5590	5590	5590	0
77	20231218	200400	1373975870	5590	5590	5590	5590	0
78	20231218	200300	1373975870	5590	5590	5590	5590	0
79	20231218	200200	1373975870	5590	5590	5590	5590	0
80	20231218	200100	1373975870	5590	5590	5590	5590	0
81	20231218	200000	1373975870	5590	5590	5590	5590	0
82	20231218	195900	1373975870	5590	5590	5590	5590	0
83	20231218	195800	1373975870	5590	5590	5590	5590	0
84	20231218	195700	1373975870	5590	5590	5590	5590	0
85	20231218	195600	1373975870	5590	5590	5590	5590	0
86	20231218	195500	1373975870	5590	5590	5590	5590	0
87	20231218	195400	1373975870	5590	5590	5590	5590	0
88	20231218	195300	1373975870	5590	5590	5590	5590	0
89	20231218	195200	1373975870	5590	5590	5590	5590	0
90	20231218	195100	1373975870	5590	5590	5590	5590	0
91	20231218	195000	1373975870	5590	5590	5590	5590	0
92	20231218	194900	1373975870	5590	5590	5590	5590	4848
93	20231218	194800	1373975870	5590	5590	5590	5590	0
94	20231218	194700	1373975870	5590	5590	5590	5590	0
95	20231218	194600	1373975870	5590	5590	5590	5590	0
96	20231218	194500	1373975870	5590	5590	5590	5590	0
97	20231218	194400	1373975870	5590	5590	5590	5590	0
98	20231218	194300	1373975870	5590	5590	5590	5590	0
99	20231218	194200	1373975870	5590	5590	5590	5590	0
100	20231218	194100	1373975870	5590	5590	5590	5590	0
101	20231218	194000	1373975870	5590	5590	5590	5590	0
102	20231218	193900	1373975870	5590	5590	5590	5590	0
103	20231218	193800	1373975870	5590	5590	5590	5590	0
104	20231218	193700	1373975870	5590	5590	5590	5590	0
105	20231218	193600	1373975870	5590	5590	5590	5590	0
106	20231218	193500	1373975870	5590	5590	5590	5590	0
107	20231218	193400	1373975870	5590	5590	5590	5590	0
108	20231218	193300	1373975870	5590	5590	5590	5590	0
109	20231218	193200	1373975870	5590	5590	5590	5590	0
110	20231218	193100	1373975870	5590	5590	5590	5590	0
111	20231218	193000	1373975870	5590	5590	5590	5590	0
112	20231218	192900	1373975870	5590	5590	5590	5590	0
113	20231218	192800	1373975870	5590	5590	5590	5590	0
114	20231218	192700	1373975870	5590	5590	5590	5590	0
115	20231218	192600	1373975870	5590	5590	5590	5590	0
116	20231218	192500	1373975870	5590	5590	5590	5590	0
117	20231218	192400	1373975870	5590	5590	5590	5590	0
118	20231218	192300	1373975870	5590	5590	5590	5590	0
119	20231218	192200	1373975870	5590	5590	5590	5590	0
120	20231218	192100	1373975870	5590	5590	5590	5590	0
121	20231218	192000	1373975870	5590	5590	5590	5590	0
122	20231218	191900	1373975870	5590	5590	5590	5590	4848
123	20231218	191800	1373975870	5590	5590	5590	5590	0
124	20231218	191700	1373975870	5590	5590	5590	5590	0
125	20231218	191600	1373975870	5590	5590	5590	5590	0
126	20231218	191500	1373975870	5590	5590	5590	5590	0
127	20231218	191400	1373975870	5590	5590	5590	5590	0
128	20231218	191300	1373975870	5590	5590	5590	5590	0
129	20231218	191200	1373975870	5590	5590	5590	5590	0
130	20231218	191100	1373975870	5590	5590	5590	5590	0
131	20231218	191000	1373975870	5590	5590	5590	5590	0
132	20231218	190900	1373975870	5590	5590	5590	5590	0
133	20231218	190800	1373975870	5590	5590	5590	5590	0
134	20231218	190700	1373975870	5590	5590	5590	5590	0
135	20231218	190600	1373975870	5590	5590	5590	5590	0
136	20231218	190500	1373975870	5590	5590	5590	5590	0
137	20231218	190400	1373975870	5590	5590	5590	5590	0
138	20231218	190300	1373975870	5590	5590	5590	5590	0
139	20231218	190200	1373975870	5590	5590	5590	5590	0
140	20231218	190100	1373975870	5590	5590	5590	5590	0
141	20231218	190000	1373975870	5590	5590	5590	5590	0
142	20231218	185900	1373975870	5590	5590	5590	5590	0
143	20231218	185800	1373975870	5590	5590	5590	5590	0
144	20231218	185700	1373975870	5590	5590	5590	5590	0
145	20231218	185600	1373975870	5590	5590	5590	5590	0
146	20231218	185500	1373975870	5590	5590	5590	5590	0
147	20231218	185400	1373975870	5590	5590	5590	5590	0
148	20231218	185300	1373975870	5590	5590	5590	5590	0
149	20231218	185200	1373975870	5590	5590	5590	5590	0
150	20231218	185100	1373975870	5590	5590	5590	5590	0
151	20231218	185000	1373975870	5590	5590	5590	5590	0
152	20231218	184900	1373975870	5590	5590	5590	5590	4848
153	20231218	184800	1373975870	5590	5590	5590	5590	0
154	20231218	184700	1373975870	5590	5590	5590	5590	0
155	20231218	184600	1373975870	5590	5590	5590	5590	0
156	20231218	184500	1373975870	5590	5590	5590	5590	0
157	20231218	184400	1373975870	5590	5590	5590	5590	0
158	20231218	184300	1373975870	5590	5590	5590	5590	0
159	20231218	184200	1373975870	5590	5590	5590	5590	0
160	20231218	184100	1373975870	5590	5590	5590	5590	0
161	20231218	184000	1373975870	5590	5590	5590	5590	0
162	20231218	183900	1373975870	5590	5590	5590	5590	0
163	20231218	183800	1373975870	5590	5590	5590	5590	0
164	20231218	183700	1373975870	5590	5590	5590	5590	0
165	20231218	183600	1373975870	5590	5590	5590	5590	0
166	20231218	183500	1373975870	5590	5590	5590	5590	0
167	20231218	183400	1373975870	5590	5590	5590	5590	0
168	20231218	183300	1373975870	5590	5590	5590	5590	0
169	20231218	183200	1373975870	5590	5590	5590	5590	0
170	20231218	183100	1373975870	5590	5590	5590	5590	0
171	20231218	183000	1373975870	5590	5590	5590	5590	0
172	20231218	182900	1373975870	5590	5590	5590	5590	0
173	20231218	182800	1373975870	5590	5590	5590	5590	0
174	20231218	182700	1373975870	5590	5590	5590	5590	0
175	20231218	182600	1373975870	5590	5590	5590	5590	0
176	20231218	182500	1373975870	5590	5590	5590	5590	0
177	20231218	182400	1373975870	5590	5590	5590	5590	0
178	20231218	182300	1373975870	5590	5590	5590	5590	0
179	20231218	182200	1373975870	5590	5590	5590	5590	0
180	20231218	182100	1373975870	5590	5590	5590	5590	0
181	20231218	182000	1373975870	5590	5590	5590	5590	0
182	20231218	181900	1373975870	5590	5590	5590	5590	4848
183	20231218	181800	1373975870	5590	5590	5590	5590	0
184	20231218	181700	1373975870	5590	5590	5590	5590	0
185	20231218	181600	1373975870	5590	5590	5590	5590	0
186	20231218	181500	1373975870	5590	5590	5590	5590	0
187	20231218	181400	1373975870	5590	5590	5590	5590	0
188	20231218	181300	1373975870	5590	5590	5590	5590	0
189	20231218	181200	1373975870	5590	5590	5590	5590	0
190	20231218	181100	1373975870	5590	5590	5590	5590	0
191	20231218	181000	1373975870	5590	5590	5590	5590	0
192	20231218	180900	1373975870	5590	5590	5590	5590	0
193	20231218	180800	1373975870	5590	5590	5590	5590	0
194	20231218	180700	1373975870	5590	5590	5590	5590	0
195	20231218	180600	1373975870	5590	5590	5590	5590	0
196	20231218	180500	1373975870	5590	5590	5590	5590	0
197	20231218	180400	1373975870	5590	5590	5590	5590	0
198	20231218	180300	1373975870	5590	5590	5590	5590	0
199	20231218	180200	1373975870	5590	5590	5590	5590	0
200	20231218	180100	1373975870	5590	5590	5590	5590	0
201	20231218	180000	1373975870	5590	5590	5590	5590	0
202	20231218	175900	1373975870	5590	5590	5590	5590	0
203	20231218	175800	1373975870	5590	5590	5590	5590	0
204	20231218	175700	1373975870	5590	5590	5590	5590	0
205	20231218	175600	1373975870	5590	5590	5590	5590	0
206	20231218	175500	1373975870	5590	5590	5590	5590	0
207	20231218	175400	1373975870	5590	5590	5590	5590	0
208	20231218	175300	1373975870	5590	5590	5590	5590	0
209	20231218	175200	1373975870	5590	5590	5590	5590	0
210	20231218	175100	1373975870	5590	5590	5590	5590	0
211	20231218	175000	1373975870	5590	5590	5590	5590	0
212	20231218	174900	1373975870	5590	5590	5590	5590	4848
213	20231218	174800	1373975870	5590	5590	5590	5590	0
214	20231218	174700	1373975870	5590	5590	5590	5590	0
215	20231218	174600	1373975870	5590	5590	5590	5590	0
216	20231218	174500	1373975870	5590	5590	5590	5590	0
217	20231218	174400	1373975870	5590	5590	5590	5590	0
218	20231218	174300	1373975870	5590	5590	5590	5590	0
219	20231218	174200	1373975870	5590	5590	5590	5590	0
220	20231218	174100	1373975870	5590	5590	5590	5590	0
221	20231218	174000	1373975870	5590	5590	5590	5590	0
222	20231218	173900	1373975870	5590	5590	5590	5590	0
223	20231218	173800	1373975870	5590	5590	5590	5590	0
224	20231218	173700	1373975870	5590	5590	5590	5590	0
225	20231218	173600	1373975870	5590	5590	5590	5590	0
226	20231218	173500	1373975870	5590	5590	5590	5590	0
227	20231218	173400	1373975870	5590	5590	5590	5590	0
228	20231218	173300	1373975870	5590	5590	5590	5590	0
229	20231218	173200	1373975870	5590	5590	5590	5590	0
230	20231218	173100	1373975870	5590	5590	5590	5590	0
231	20231218	173000	1373975870	5590	5590	5590	5590	0
232	20231218	172900	1373975870	5590	5590	5590	5590	0
233	20231218	172800	1373975870	5590	5590	5590	5590	0
234	20231218	172700	1373975870	5590	5590	5590	5590	0
235	20231218	172600	1373975870	5590	5590	5590	5590	0
236	20231218	172500	1373975870	5590	5590	5590	5590	0
237	20231218	172400	1373975870	5590	5590	5590	5590	0
238	20231218	172300	1373975870	5590	5590	5590	5590	0
239	20231218	172200	1373975870	5590	5590	5590	5590	0
240	20231218	172100	1373975870	5590	5590	5590	5590	0
241	20231218	172000	1373975870	5590	5590	5590	5590	0
242	20231218	171900	1373975870	5590	5590	5590	5590	4848
243	20231218	171800	1373975870	5590	5590	5590	5590	0
244	20231218	171700	1373975870	5590	5590	5590	5590	0
245	20231218	171600	1373975870	5590	5590	5590	5590	0
246	20231218	171500	1373975870	5590	5590	5590	5590	0
247	20231218	171400	1373975870	5590	5590	5590	5590	0
248	20231218	171300	1373975870	5590	5590	5590	5590	0
249	20231218	171200	1373975870	5590	5590	5590	5590	0
250	20231218	171100	1373975870	5590	5590	5590	5590	0
251	20231218	171000	1373975870	5590	5590	5590	5590	0
252	20231218	170900	1373975870	5590	5590	5590	5590	0
253	20231218	170800	1373975870	5590	5590	5590	5590	0
254	20231218	170700	1373975870	5590	5590	5590	5590	0
255	20231218	170600	1373975870	5590	5590	5590	5590	0
256	20231218	170500	1373975870	5590	5590	5590	5590	0
257	20231218	170400	1373975870	5590	5590	5590	5590	0
258	20231218	170300	1373975870	5590	5590	5590	5590	0
259	20231218	170200	1373975870	5590	5590	5590	5590	0
260	20231218	170100	1373975870	5590	5590	5590	5590	0
261	20231218	170000	1373975870	5590	5590	5590	5590	0
262	20231218	165900	1373975870	5590	5590	5590	5590	0
263	20231218	165800	1373975870	5590	5590	5590	5590	0
264	20231218	165700	1373975870	5590	5590	5590	5590	0
265	20231218	165600	1373975870	5590	5590	5590	5590	0
266	20231218	165500	1373975870	5590	5590	5590	5590	0
267	20231218	165400	1373975870	5590	5590	5590	5590	0
268	20231218	165300	1373975870	5590	5590	5590	5590	0
269	20231218	165200	1373975870	5590	5590	5590	5590	0
270	20231218	165100	1373975870	5590	5590	5590	5590	0
271	20231218	165000	1373975870	5590	5590	5590	5590	0
272	20231218	164900	1373975870	5590	5590	5590	5590	4848
273	20231218	164800	1373975870	5590	5590	5590	5590	0
274	20231218	164700	1373975870	5590	5590	5590	5590	0
275	20231218	164600	1373975870	5590	5590	5590	5590	0
276	20231218	164500	1373975870	5590	5590	5590	5590	0
277	20231218	164400	1373975870	5590	5590	5590	5590	0
278	20231218	164300	1373975870	5590	5590	5590	5590	0
279	20231218	164200	1373975870	5590	5590	5590	5590	0
280	20231218	164100	1373975870	5590	5590	5590	5590	0
281	20231218	164000	1373975870	5590	5590	5590	5590	0
282	20231218	163900	1373975870	5590	5590	5590	5590	0
283	20231218	163800	1373975870	5590	5590	5590	5590	0
284	20231218	163700	1373975870	5590	5590	5590	5590	0
285	20231218	163600	1373975870	5590	5590	5590	5590	0
286	20231218	163500	1373975870	5590	5590	5590	5590	0
287	20231218	163400	1373975870	5590	5590	5590	5590	0
288	20231218	163300	1373975870	5590	5590	5590	5590	0
289	20231218	163200	1373975870	5590	5590	5590	5590	0
290	20231218	163100	1373975870	5590	5590	5590	5590	0
291	20231218	163000	1373975870	5590	5590	5590	5590	0
292	20231218	162900	1373975870	5590	5590	5590	5590	0
293	20231218	162800	1373975870	5590	5590	5590	5590	0
294	20231218	162700	1373975870	5590	5590	5590	5590	0
295	20231218	162600	1373975870	5590	5590	5590	5590	0
296	20231218	162500	1373975870	5590	5590	5590	5590	0
297	20231218	162400	1373975870	5590	5590	5590	5590	0
298	20231218	162300	1373975870	5590	5590	5590	5590	0
299	20231218	162200	1373975870	5590	5590	5590	5590	0
300	20231218	162100	1373975870	5590	5590	5590	5590	0
301	20231218	162000	1373975870	5590	5590	5590	5590	0
302	20231218	161900	1373975870	5590	5590	5590	5590	4848
303	20231218	161800	1373975870	5590	5590	5590	5590	0
304	20231218	161700	1373975870	5590	5590	5590	5590	0
305	20231218	161600	1373975870	5590	5590	5590	5590	0
306	20231218	161500	1373975870	5590	5590	5590	5590	0
307	20231218	161400	1373975870	5590	5590	5590	5590	0
308	20231218	161300	1373975870	5590	5590	5590	5590	0
309	20231218	161200	1373975870	5590	5590	5590	5590	0
310	20231218	161100	1373975870	5590	5590	5590	5590	0
311	20231218	161000	1373975870	5590	5590	5590	5590	0
312	20231218	160900	1373975870	5590	5590	5590	5590	0
313	20231218	160800	1373975870	5590	5590	5590	5590	0
314	20231218	160700	1373975870	5590	5590	5590	5590	0
315	20231218	160600	1373975870	5590	5590	5590	5590	0
316	20231218	160500	1373975870	5590	5590	5590	5590	0
317	20231218	160400	1373975870	5590	5590	5590	5590	0
318	20231218	160300	1373975870	5590	5590	5590	5590	0
319	20231218	160200	1373975870	5590	5590	5590	5590	0
320	20231218	160100	1373975870	5590	5590	5590	5590	0
321	20231218	160000	1373975870	5590	5590	5590	5590	0
322	20231218	155900	1373975870	5590	5590	5590	5590	0
323	20231218	155800	1373975870	5590	5590	5590	5590	0
324	20231218	155700	1373975870	5590	5590	5590	5590	0
325	20231218	155600	1373975870	5590	5590	5590	5590	0
326	20231218	155500	1373975870	5590	5590	5590	5590	0
327	20231218	155400	1373975870	5590	5590	5590	5590	0
328	20231218	155300	1373975870	5590	5590	5590	5590	0
329	20231218	155200	1373975870	5590	5590	5590	5590	0
330	20231218	155100	1373975870	5590	5590	5590	5590	0
331	20231218	155000	1373975870	5590	5590	5590	5590	0
332	20231218	154900	1373975870	5590	5590	5590	5590	4848
333	20231218	154800	1373975870	5590	5590	5590	5590	0
334	20231218	154700	1373975870	5590	5590	5590	5590	0
335	20231218	154600	1373975870	5590	5590	5590	5590	0
336	20231218	154500	1373975870	5590	5590	5590	5590	0
337	20231218	154400	1373975870	5590	5590	5590	5590	0
338	20231218	154300	1373975870	5590	5590	5590	5590	0
339	20231218	154200	1373975870	5590	5590	5590	5590	0
340	20231218	154100	1373975870	5590	5590	5590	5590	0
341	20231218	154000	1373975870	5590	5590	5590	5590	0
342	20231218	153900	1373975870	5590	5590	5590	5590	0
343	20231218	153800	1373975870	5590	5590	5590	5590	0
344	20231218	153700	1373975870	5590	5590	5590	5590	0
345	20231218	153600	1373975870	5590	5590	5590	5590	0
346	20231218	153500	1373975870	5590	5590	5590	5590	0
347	20231218	153400	1373975870	5590	5590	5590	5590	0
348	20231218	153300	1373975870	5590	5590	5590	5590	0
349	20231218	153200	1373975870	5590	5590	5590	5590	0
350	20231218	153100	1373975870	5590	5590	5590	5590	0
351	20231218	153000	1373975870	5590	5590	5590	5590	4848
352	20231218	152900	1346875550	5590	5590	5590	5590	0
353	20231218	152800	1346875550	5590	5590	5590	5590	0
354	20231218	152700	1346875550	5590	5590	5590	5590	0
355	20231218	152600	1346875550	5590	5590	5590	5590	0
356	20231218	152500	1346875550	5590	5590	5590	5590	0
357	20231218	152400	1346875550	5590	5590	5590	5590	0
358	20231218	152300	1346875550	5590	5590	5590	5590	0
359	20231218	152200	1346875550	5590	5590	5590	5590	0
360	20231218	152100	1346875550	5590	5590	5590	5590	0
361	20231218	152000	1346875550	5590	5590	5590	5590	0
362	20231218	151900	1346875550	5590	5590	5590	5590	90
363	20231218	151800	1346372450	5570	5570	5570	5570	70
364	20231218	151700	1345982550	5570	5580	5580	5570	539
365	20231218	151600	1342979930	5570	5570	5570	5570	709
366	20231218	151500	1339030800	5570	5570	5570	5570	1
367	20231218	151400	1339025230	5580	5580	5580	5550	2437
368	20231218	151300	1325469470	5580	5580	5580	5580	500
369	20231218	151200	1322679470	5590	5560	5590	5560	1216
370	20231218	151100	1315909530	5560	5560	5560	5560	0
371	20231218	151000	1315909530	5560	5580	5580	5560	1020
372	20231218	150900	1310229010	5590	5590	5590	5590	0
373	20231218	150800	1310229010	5590	5590	5590	5590	50
374	20231218	150700	1309949510	5590	5590	5590	5590	0
375	20231218	150600	1309949510	5590	5590	5590	5590	0
376	20231218	150500	1309949510	5590	5590	5590	5590	0
377	20231218	150400	1309949510	5590	5590	5590	5590	6
378	20231218	150300	1309915970	5580	5580	5580	5580	548
379	20231218	150200	1306858130	5580	5580	5580	5580	43
380	20231218	150100	1306618190	5580	5580	5580	5580	360
381	20231218	150000	1304609390	5580	5580	5580	5580	244
382	20231218	145900	1303247870	5570	5570	5570	5570	100
383	20231218	145800	1302690870	5570	5570	5570	5570	2
384	20231218	145700	1302679730	5570	5570	5570	5570	100
385	20231218	145600	1302122730	5570	5570	5570	5570	2
386	20231218	145500	1302111590	5570	5570	5570	5570	0
387	20231218	145400	1302111590	5570	5570	5570	5570	0
388	20231218	145300	1302111590	5570	5570	5570	5570	0
389	20231218	145200	1302111590	5570	5570	5570	5570	0
390	20231218	145100	1302111590	5570	5570	5570	5570	0
391	20231218	145000	1302111590	5570	5570	5570	5570	141
392	20231218	144900	1301326220	5560	5560	5560	5560	0
393	20231218	144800	1301326220	5560	5560	5560	5560	1
394	20231218	144700	1301320660	5570	5570	5570	5570	1
395	20231218	144600	1301315090	5550	5550	5550	5550	47
396	20231218	144500	1301054240	5550	5550	5550	5550	0
397	20231218	144400	1301054240	5550	5560	5560	5550	967
398	20231218	144300	1295683890	5550	5550	5550	5550	0
399	20231218	144200	1295683890	5550	5550	5550	5550	0
400	20231218	144100	1295683890	5550	5560	5560	5550	1000
401	20231218	144000	1290128750	5560	5570	5580	5560	5395
402	20231218	143900	1260125960	5570	5570	5570	5570	411
403	20231218	143800	1257836690	5580	5580	5580	5580	0
404	20231218	143700	1257836690	5580	5580	5580	5580	1
405	20231218	143600	1257831110	5580	5580	5580	5580	0
406	20231218	143500	1257831110	5580	5580	5580	5580	0
407	20231218	143400	1257831110	5580	5580	5580	5580	0
408	20231218	143300	1257831110	5580	5580	5580	5580	0
409	20231218	143200	1257831110	5580	5580	5580	5580	0
410	20231218	143100	1257831110	5580	5570	5580	5570	503
411	20231218	143000	1255029370	5570	5570	5570	5570	1
412	20231218	142900	1255023800	5570	5570	5570	5570	0
413	20231218	142800	1255023800	5570	5570	5580	5570	37
414	20231218	142700	1254817700	5570	5570	5570	5570	1608
415	20231218	142600	1245861140	5570	5570	5570	5570	1
416	20231218	142500	1245855570	5560	5560	5560	5560	0
417	20231218	142400	1245855570	5560	5560	5560	5560	1
418	20231218	142300	1245850010	5570	5550	5570	5550	5
419	20231218	142200	1245822240	5550	5550	5550	5550	665
420	20231218	142100	1242131490	5560	5560	5560	5560	382
421	20231218	142000	1240007570	5580	5580	5580	5580	0
422	20231218	141900	1240007570	5580	5580	5580	5580	0
423	20231218	141800	1240007570	5580	5560	5580	5560	4
424	20231218	141700	1239985310	5560	5560	5560	5560	0
425	20231218	141600	1239985310	5560	5560	5560	5560	1000
426	20231218	141500	1234425310	5560	5580	5580	5560	38
427	20231218	141400	1234213730	5580	5580	5580	5580	16
428	20231218	141300	1234124450	5560	5570	5570	5560	533
429	20231218	141200	1231155940	5570	5570	5570	5570	0
430	20231218	141100	1231155940	5570	5560	5570	5560	262
431	20231218	141000	1229697620	5570	5570	5570	5570	143
432	20231218	140900	1228901110	5570	5570	5570	5570	0
433	20231218	140800	1228901110	5570	5570	5570	5570	12
434	20231218	140700	1228834270	5570	5570	5570	5570	0
435	20231218	140600	1228834270	5570	5580	5580	5570	331
436	20231218	140500	1226988310	5580	5590	5590	5580	178
437	20231218	140400	1225994000	5600	5600	5600	5600	358
438	20231218	140300	1223989200	5610	5610	5610	5610	0
439	20231218	140200	1223989200	5610	5610	5610	5610	0
440	20231218	140100	1223989200	5610	5610	5610	5610	0
441	20231218	140000	1223989200	5610	5610	5610	5610	236
442	20231218	135900	1222665240	5600	5610	5610	5600	64
443	20231218	135800	1222306300	5600	5600	5600	5600	0
444	20231218	135700	1222306300	5600	5600	5600	5600	64
445	20231218	135600	1221947900	5590	5590	5590	5590	127
446	20231218	135500	1221237970	5600	5600	5600	5600	0
447	20231218	135400	1221237970	5600	5600	5600	5600	969
448	20231218	135300	1215811570	5600	5600	5600	5600	0
449	20231218	135200	1215811570	5600	5600	5600	5600	65
450	20231218	135100	1215447570	5600	5600	5600	5600	65
451	20231218	135000	1215083570	5560	5560	5560	5560	0
452	20231218	134900	1215083570	5560	5560	5560	5560	0
453	20231218	134800	1215083570	5560	5590	5590	5560	4119
454	20231218	134700	1192119350	5590	5610	5610	5590	110
455	20231218	134600	1191503140	5610	5610	5610	5610	0
456	20231218	134500	1191503140	5610	5610	5610	5610	3
457	20231218	134400	1191486310	5600	5600	5600	5600	62
458	20231218	134300	1191139110	5600	5600	5600	5600	851
459	20231218	134200	1186373510	5610	5610	5610	5610	64
460	20231218	134100	1186014470	5600	5600	5600	5600	0
461	20231218	134000	1186014470	5600	5600	5600	5600	50
462	20231218	133900	1185734470	5600	5600	5600	5600	14
463	20231218	133800	1185656070	5600	5600	5600	5600	0
464	20231218	133700	1185656070	5600	5600	5600	5600	229
465	20231218	133600	1184373670	5600	5600	5600	5600	500
466	20231218	133500	1181573670	5580	5580	5580	5580	4
467	20231218	133400	1181551350	5590	5590	5590	5590	65
468	20231218	133300	1181188000	5590	5590	5590	5590	1964
469	20231218	133200	1170209240	5590	5590	5590	5590	100
470	20231218	133100	1169650240	5590	5590	5590	5590	3693
471	20231218	133000	1149006370	5600	5600	5600	5600	1
472	20231218	132900	1149000770	5590	5590	5590	5590	371
473	20231218	132800	1146926880	5590	5590	5590	5590	0
474	20231218	132700	1146926880	5590	5590	5590	5590	65
475	20231218	132600	1146563530	5590	5590	5590	5590	0
476	20231218	132500	1146563530	5590	5590	5590	5590	0
477	20231218	132400	1146563530	5590	5590	5590	5590	68
478	20231218	132300	1146183410	5590	5590	5590	5590	57
479	20231218	132200	1145864780	5590	5580	5590	5580	65
480	20231218	132100	1145501810	5580	5580	5580	5580	518
481	20231218	132000	1142611370	5590	5590	5590	5590	0
482	20231218	131900	1142611370	5590	5590	5590	5590	65
483	20231218	131800	1142248020	5580	5580	5580	5580	500
484	20231218	131700	1139458020	5590	5590	5590	5590	0
485	20231218	131600	1139458020	5590	5590	5590	5590	64
486	20231218	131500	1139100260	5590	5590	5590	5590	141
487	20231218	131400	1138312070	5580	5570	5580	5570	274
488	20231218	131300	1136785650	5570	5570	5570	5570	1327
489	20231218	131200	1129394260	5570	5580	5580	5570	85
490	20231218	131100	1128920140	5580	5580	5580	5570	1506
491	20231218	131000	1120526720	5580	5580	5580	5580	309
492	20231218	130900	1118802500	5590	5590	5590	5590	65
493	20231218	130800	1118439150	5590	5590	5590	5590	0
494	20231218	130700	1118439150	5590	5590	5590	5590	201
495	20231218	130600	1117315560	5590	5590	5590	5590	65
496	20231218	130500	1116952210	5590	5590	5590	5590	40
497	20231218	130400	1116728610	5600	5590	5600	5590	65
498	20231218	130300	1116365130	5590	5590	5590	5590	0
499	20231218	130200	1116365130	5590	5590	5590	5590	65
500	20231218	130100	1116001780	5580	5580	5580	5580	0
501	20231218	130000	1116001780	5580	5580	5580	5580	938
502	20231218	125900	1110767740	5580	5580	5580	5580	68
503	20231218	125800	1110388300	5580	5590	5590	5580	1008
504	20231218	125700	1104763520	5580	5590	5590	5580	66
505	20231218	125600	1104394590	5580	5580	5580	5580	0
506	20231218	125500	1104394590	5580	5580	5580	5580	400
507	20231218	125400	1102162590	5580	5590	5590	5580	69
508	20231218	125300	1101776920	5580	5580	5580	5580	18
509	20231218	125200	1101676480	5590	5580	5590	5580	584
510	20231218	125100	1098417120	5570	5570	5570	5570	118
511	20231218	125000	1097759860	5570	5570	5570	5570	0
512	20231218	124900	1097759860	5570	5570	5570	5570	175
513	20231218	124800	1096785110	5580	5580	5580	5580	0
514	20231218	124700	1096785110	5580	5580	5580	5580	105
515	20231218	124600	1096199210	5570	5570	5570	5570	9
516	20231218	124500	1096149080	5570	5570	5570	5570	100
517	20231218	124400	1095592080	5580	5580	5580	5580	65
518	20231218	124300	1095229380	5560	5580	5580	5560	54
519	20231218	124200	1094928910	5580	5580	5580	5580	2
520	20231218	124100	1094917750	5580	5580	5580	5580	66
521	20231218	124000	1094549470	5580	5580	5580	5580	1
522	20231218	123900	1094543890	5580	5580	5580	5580	65
523	20231218	123800	1094181190	5580	5580	5580	5580	0
524	20231218	123700	1094181190	5580	5580	5580	5580	60
525	20231218	123600	1093846390	5570	5570	5570	5570	5
526	20231218	123500	1093818540	5570	5570	5570	5570	187
527	20231218	123400	1092776950	5560	5560	5560	5560	449
528	20231218	123300	1090280510	5560	5560	5560	5560	0
529	20231218	123200	1090280510	5560	5570	5570	5560	323
530	20231218	123100	1088483980	5550	5550	5550	5550	0
531	20231218	123000	1088483980	5550	5560	5560	5550	1250
532	20231218	122900	1081544260	5570	5570	5570	5560	218
533	20231218	122800	1080330180	5570	5570	5570	5570	64
534	20231218	122700	1079973700	5570	5570	5570	5570	0
535	20231218	122600	1079973700	5570	5570	5570	5570	264
536	20231218	122500	1078503220	5570	5570	5570	5570	0
537	20231218	122400	1078503220	5570	5570	5570	5570	269
538	20231218	122300	1077004890	5570	5570	5570	5570	244
539	20231218	122200	1075645810	5580	5570	5580	5570	65
540	20231218	122100	1075283610	5560	5560	5560	5560	100
541	20231218	122000	1074727610	5560	5560	5560	5560	1326
542	20231218	121900	1067355050	5560	5580	5580	5560	1007
543	20231218	121800	1061756020	5580	5580	5580	5580	65
544	20231218	121700	1061393320	5580	5580	5580	5580	0
545	20231218	121600	1061393320	5580	5580	5580	5580	65
546	20231218	121500	1061030620	5580	5580	5580	5580	0
547	20231218	121400	1061030620	5580	5580	5580	5580	65
548	20231218	121300	1060667920	5560	5560	5560	5560	0
549	20231218	121200	1060667920	5560	5560	5560	5560	0
550	20231218	121100	1060667920	5560	5580	5580	5560	1820
551	20231218	121000	1050546220	5580	5580	5580	5580	200
552	20231218	120900	1049430220	5580	5580	5580	5580	0
553	20231218	120800	1049430220	5580	5580	5580	5580	207
554	20231218	120700	1048275160	5590	5590	5590	5590	65
555	20231218	120600	1047911810	5570	5560	5570	5560	19
556	20231218	120500	1047805990	5550	5550	5550	5550	0
557	20231218	120400	1047805990	5550	5550	5550	5550	2
558	20231218	120300	1047794890	5590	5590	5590	5590	65
559	20231218	120200	1047431540	5590	5590	5590	5590	0
560	20231218	120100	1047431540	5590	5590	5590	5590	65
561	20231218	120000	1047068190	5590	5590	5590	5590	0
562	20231218	115900	1047068190	5590	5590	5590	5590	65
563	20231218	115800	1046704840	5580	5580	5580	5580	0
564	20231218	115700	1046704840	5580	5580	5580	5580	2
565	20231218	115600	1046693680	5550	5590	5590	5550	1065
566	20231218	115500	1040772410	5590	5590	5590	5590	0
567	20231218	115400	1040772410	5590	5590	5590	5590	0
568	20231218	115300	1040772410	5590	5590	5590	5590	65
569	20231218	115200	1040409060	5590	5590	5590	5590	65
570	20231218	115100	1040045710	5570	5570	5570	5570	0
571	20231218	115000	1040045710	5570	5570	5570	5570	1
572	20231218	114900	1040040140	5590	5590	5590	5590	0
573	20231218	114800	1040040140	5590	5590	5590	5590	65
574	20231218	114700	1039676790	5590	5590	5590	5590	0
575	20231218	114600	1039676790	5590	5590	5590	5590	265
576	20231218	114500	1038195440	5590	5590	5590	5590	0
577	20231218	114400	1038195440	5590	5590	5590	5590	200
578	20231218	114300	1037077440	5590	5590	5590	5590	254
579	20231218	114200	1035657580	5590	5590	5590	5590	0
580	20231218	114100	1035657580	5590	5590	5590	5590	69
581	20231218	114000	1035271870	5590	5590	5590	5590	0
582	20231218	113900	1035271870	5590	5580	5590	5580	68
583	20231218	113800	1034891930	5570	5570	5570	5570	0
584	20231218	113700	1034891930	5570	5570	5570	5570	100
585	20231218	113600	1034334930	5590	5590	5590	5590	65
586	20231218	113500	1033971580	5590	5590	5590	5590	0
587	20231218	113400	1033971580	5590	5590	5590	5590	66
588	20231218	113300	1033602640	5580	5580	5580	5580	1
589	20231218	113200	1033597060	5550	5580	5580	5550	2216
590	20231218	113100	1021281330	5610	5600	5610	5600	64
591	20231218	113000	1020922660	5600	5600	5600	5600	0
592	20231218	112900	1020922660	5600	5600	5600	5600	0
593	20231218	112800	1020922660	5600	5610	5610	5600	1028
594	20231218	112700	1015165210	5610	5610	5610	5610	0
595	20231218	112600	1015165210	5610	5610	5610	5610	65
596	20231218	112500	1014800560	5610	5610	5610	5610	64
597	20231218	112400	1014441520	5600	5600	5600	5600	0
598	20231218	112300	1014441520	5600	5600	5600	5560	2402
599	20231218	112200	1001068170	5610	5610	5610	5610	0
600	20231218	112100	1001068170	5610	5610	5610	5610	64
601	20231218	112000	1000709130	5600	5600	5600	5600	100
602	20231218	111900	1000149130	5610	5610	5610	5610	0
603	20231218	111800	1000149130	5610	5620	5620	5590	1424
604	20231218	111700	992175850	5610	5600	5610	5600	436
605	20231218	111600	989730250	5600	5620	5620	5600	163
606	20231218	111500	988816170	5610	5610	5610	5610	0
607	20231218	111400	988816170	5610	5610	5610	5610	65
608	20231218	111300	988451520	5600	5600	5600	5600	1
609	20231218	111200	988445920	5590	5590	5590	5590	0
610	20231218	111100	988445920	5590	5600	5600	5590	169
611	20231218	111000	987499550	5590	5590	5590	5590	0
612	20231218	110900	987499550	5590	5590	5590	5590	123
613	20231218	110800	986811980	5590	5590	5590	5590	75
614	20231218	110700	986392730	5580	5590	5590	5580	28
615	20231218	110600	986236470	5590	5600	5600	5590	76
616	20231218	110500	985810980	5590	5590	5590	5590	0
617	20231218	110400	985810980	5590	5580	5620	5570	2530
618	20231218	110300	971599710	5600	5600	5600	5600	1
619	20231218	110200	971594110	5570	5570	5570	5570	36
620	20231218	110100	971393590	5600	5600	5600	5600	0
621	20231218	110000	971393590	5600	5600	5600	5600	66
622	20231218	105900	971023990	5600	5600	5600	5600	65
623	20231218	105800	970659990	5570	5570	5570	5570	500
624	20231218	105700	967874990	5570	5570	5570	5570	36
625	20231218	105600	967674470	5550	5620	5620	5550	3750
626	20231218	105500	946747090	5610	5610	5610	5610	60
627	20231218	105400	946410490	5610	5610	5610	5610	0
628	20231218	105300	946410490	5610	5610	5610	5610	65
629	20231218	105200	946045840	5610	5610	5610	5610	0
630	20231218	105100	946045840	5610	5610	5610	5610	65
631	20231218	105000	945681190	5590	5590	5590	5590	0
632	20231218	104900	945681190	5590	5590	5590	5590	300
633	20231218	104800	944004190	5620	5620	5620	5620	65
634	20231218	104700	943638890	5610	5610	5610	5610	65
635	20231218	104600	943274240	5580	5580	5580	5580	0
636	20231218	104500	943274240	5580	5580	5580	5580	0
637	20231218	104400	943274240	5580	5610	5610	5580	73
638	20231218	104300	942864890	5580	5580	5580	5580	1344
639	20231218	104200	935365370	5580	5620	5620	5580	753
640	20231218	104100	931157510	5620	5610	5620	5610	67
641	20231218	104000	930780980	5610	5610	5610	5610	50
642	20231218	103900	930500480	5620	5620	5620	5620	65
643	20231218	103800	930135180	5630	5630	5630	5630	177
644	20231218	103700	929138670	5630	5630	5630	5630	1
645	20231218	103600	929133040	5610	5630	5640	5610	4506
646	20231218	103500	903808790	5620	5630	5630	5620	405
647	20231218	103400	901530640	5620	5620	5620	5620	20
648	20231218	103300	901418240	5620	5620	5620	5620	80
649	20231218	103200	900968640	5630	5630	5630	5630	1
650	20231218	103100	900963010	5630	5620	5630	5620	156
651	20231218	103000	900085240	5630	5630	5630	5630	2
652	20231218	102900	900073980	5630	5630	5630	5630	0
653	20231218	102800	900073980	5630	5620	5630	5620	1226
654	20231218	102700	893173300	5630	5620	5630	5620	11
655	20231218	102600	893111380	5620	5620	5620	5620	1000
656	20231218	102500	887491380	5620	5640	5640	5620	1478
657	20231218	102400	879169570	5660	5650	5660	5650	4459
658	20231218	102300	853974450	5650	5630	5650	5630	132
659	20231218	102200	853230930	5630	5640	5640	5630	1322
660	20231218	102100	845780270	5620	5640	5640	5620	1943
661	20231218	102000	834858110	5630	5630	5640	5620	10055
662	20231218	101900	778194170	5610	5620	5620	5610	1524
663	20231218	101800	769629980	5610	5610	5610	5610	1044
664	20231218	101700	763773140	5600	5610	5610	5600	265
665	20231218	101600	762288490	5570	5570	5570	5570	0
666	20231218	101500	762288490	5570	5580	5610	5570	2982
667	20231218	101400	745647750	5580	5600	5600	5580	76
668	20231218	101300	745222980	5610	5610	5610	5610	75
669	20231218	101200	744802230	5610	5610	5610	5610	7905
670	20231218	101100	700455180	5610	5610	5610	5610	30
671	20231218	101000	700286880	5600	5590	5600	5590	715
672	20231218	100900	696286200	5600	5600	5600	5600	94
673	20231218	100800	695759800	5600	5620	5620	5600	1752
674	20231218	100700	685931700	5620	5620	5620	5600	2323
675	20231218	100600	672891620	5620	5620	5620	5620	50
676	20231218	100500	672610620	5620	5620	5620	5620	114
677	20231218	100400	671969940	5640	5640	5640	5640	0
678	20231218	100300	671969940	5640	5620	5640	5600	10143
679	20231218	100200	615030440	5620	5620	5620	5620	12
680	20231218	100100	614963000	5620	5600	5620	5600	1021
681	20231218	100000	609232080	5600	5600	5600	5600	662
682	20231218	095900	605524880	5600	5610	5610	5600	93
683	20231218	095800	605003210	5620	5620	5620	5620	1
684	20231218	095700	604997590	5620	5630	5630	5620	165
685	20231218	095600	604069290	5610	5610	5620	5610	66
686	20231218	095500	603698930	5630	5630	5630	5610	530
687	20231218	095400	600715800	5620	5610	5620	5610	2607
688	20231218	095300	586076930	5590	5590	5590	5590	0
689	20231218	095200	586076930	5590	5570	5600	5570	2238
690	20231218	095100	573596830	5570	5590	5590	5570	1050
691	20231218	095000	567744230	5590	5590	5590	5590	38
692	20231218	094900	567531810	5590	5600	5600	5590	581
693	20231218	094800	564280020	5580	5580	5580	5580	0
694	20231218	094700	564280020	5580	5580	5580	5580	1132
695	20231218	094600	557963460	5580	5590	5590	5580	852
696	20231218	094500	553208610	5590	5580	5590	5580	456
697	20231218	094400	550663570	5580	5580	5580	5580	72
698	20231218	094300	550261810	5600	5610	5610	5580	208
699	20231218	094200	549100950	5620	5620	5620	5620	0
700	20231218	094100	549100950	5620	5600	5620	5600	292
701	20231218	094000	547462910	5610	5600	5620	5600	2457
702	20231218	093900	533678490	5570	5570	5570	5570	0
703	20231218	093800	533678490	5570	5600	5610	5570	686
704	20231218	093700	529856710	5610	5610	5610	5610	0
705	20231218	093600	529856710	5610	5570	5610	5570	15
706	20231218	093500	529773080	5620	5610	5620	5610	686
707	20231218	093400	525919000	5570	5590	5600	5570	1992
708	20231218	093300	514775740	5570	5580	5580	5570	454
709	20231218	093200	512246420	5580	5570	5580	5570	451
710	20231218	093100	509730840	5570	5560	5580	5560	636
711	20231218	093000	506184120	5560	5570	5570	5560	3000
712	20231218	092900	489491140	5600	5600	5600	5600	0
713	20231218	092800	489491140	5600	5590	5600	5580	2543
714	20231218	092700	475271730	5600	5600	5600	5600	1
715	20231218	092600	475266130	5590	5580	5590	5580	344
716	20231218	092500	473345920	5580	5600	5610	5580	9836
717	20231218	092400	418251190	5600	5600	5600	5600	336
718	20231218	092300	416369590	5600	5620	5620	5600	4760
719	20231218	092200	389702590	5610	5590	5610	5590	711
720	20231218	092100	385717980	5610	5580	5610	5580	1764
721	20231218	092000	375847220	5580	5610	5610	5580	689
722	20231218	091900	371998720	5600	5570	5610	5570	2266
723	20231218	091800	359318640	5570	5570	5570	5550	142
724	20231218	091700	358528100	5560	5580	5580	5560	247
725	20231218	091600	357150040	5540	5550	5550	5540	354
726	20231218	091500	355188040	5540	5600	5600	5510	5502
727	20231218	091400	324644840	5610	5620	5620	5610	703
728	20231218	091300	320699000	5620	5620	5620	5620	69
729	20231218	091200	320311220	5630	5640	5640	5630	1122
730	20231218	091100	313986530	5650	5640	5650	5640	1587
731	20231218	091000	305021700	5630	5600	5660	5590	13679
732	20231218	090900	228094500	5610	5610	5610	5610	843
733	20231218	090800	223365270	5610	5610	5610	5610	1866
734	20231218	090700	212897010	5610	5570	5620	5560	12884
735	20231218	090600	140964860	5570	5560	5570	5560	3007
736	20231218	090500	124221860	5560	5540	5560	5520	4584
737	20231218	090400	98826400	5550	5520	5550	5510	4594
738	20231218	090300	73417620	5510	5470	5510	5470	1867
739	20231218	090200	63140870	5480	5480	5480	5460	866
740	20231218	090100	58402270	5460	5480	5480	5460	3438
741	20231218	090000	39580320	5500	5480	5510	5480	7218