KissMeData/457190/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	213200	7470265200	167000	167000	167000	167000	1536
3	20231222	213100	7470265200	167000	167000	167000	167000	0
4	20231222	213000	7470265200	167000	167000	167000	167000	0
5	20231222	212900	7470265200	167000	167000	167000	167000	0
6	20231222	212800	7470265200	167000	167000	167000	167000	0
7	20231222	212700	7470265200	167000	167000	167000	167000	0
8	20231222	212600	7470265200	167000	167000	167000	167000	0
9	20231222	212500	7470265200	167000	167000	167000	167000	0
10	20231222	212400	7470265200	167000	167000	167000	167000	0
11	20231222	212300	7470265200	167000	167000	167000	167000	0
12	20231222	212200	7470265200	167000	167000	167000	167000	0
13	20231222	212100	7470265200	167000	167000	167000	167000	0
14	20231222	212000	7470265200	167000	167000	167000	167000	0
15	20231222	211900	7470265200	167000	167000	167000	167000	0
16	20231222	211800	7470265200	167000	167000	167000	167000	0
17	20231222	211700	7470265200	167000	167000	167000	167000	0
18	20231222	211600	7470265200	167000	167000	167000	167000	0
19	20231222	211500	7470265200	167000	167000	167000	167000	0
20	20231222	211400	7470265200	167000	167000	167000	167000	0
21	20231222	211300	7470265200	167000	167000	167000	167000	0
22	20231222	211200	7470265200	167000	167000	167000	167000	0
23	20231222	211100	7470265200	167000	167000	167000	167000	0
24	20231222	211000	7470265200	167000	167000	167000	167000	0
25	20231222	210900	7470265200	167000	167000	167000	167000	0
26	20231222	210800	7470265200	167000	167000	167000	167000	0
27	20231222	210700	7470265200	167000	167000	167000	167000	0
28	20231222	210600	7470265200	167000	167000	167000	167000	0
29	20231222	210500	7470265200	167000	167000	167000	167000	0
30	20231222	210400	7470265200	167000	167000	167000	167000	0
31	20231222	210300	7470265200	167000	167000	167000	167000	0
32	20231222	210200	7470265200	167000	167000	167000	167000	1536
33	20231222	210100	7470265200	167000	167000	167000	167000	0
34	20231222	210000	7470265200	167000	167000	167000	167000	0
35	20231222	205900	7470265200	167000	167000	167000	167000	0
36	20231222	205800	7470265200	167000	167000	167000	167000	0
37	20231222	205700	7470265200	167000	167000	167000	167000	0
38	20231222	205600	7470265200	167000	167000	167000	167000	0
39	20231222	205500	7470265200	167000	167000	167000	167000	0
40	20231222	205400	7470265200	167000	167000	167000	167000	0
41	20231222	205300	7470265200	167000	167000	167000	167000	0
42	20231222	205200	7470265200	167000	167000	167000	167000	0
43	20231222	205100	7470265200	167000	167000	167000	167000	0
44	20231222	205000	7470265200	167000	167000	167000	167000	0
45	20231222	204900	7470265200	167000	167000	167000	167000	0
46	20231222	204800	7470265200	167000	167000	167000	167000	0
47	20231222	204700	7470265200	167000	167000	167000	167000	0
48	20231222	204600	7470265200	167000	167000	167000	167000	0
49	20231222	204500	7470265200	167000	167000	167000	167000	0
50	20231222	204400	7470265200	167000	167000	167000	167000	0
51	20231222	204300	7470265200	167000	167000	167000	167000	0
52	20231222	204200	7470265200	167000	167000	167000	167000	0
53	20231222	204100	7470265200	167000	167000	167000	167000	0
54	20231222	204000	7470265200	167000	167000	167000	167000	0
55	20231222	203900	7470265200	167000	167000	167000	167000	0
56	20231222	203800	7470265200	167000	167000	167000	167000	0
57	20231222	203700	7470265200	167000	167000	167000	167000	0
58	20231222	203600	7470265200	167000	167000	167000	167000	0
59	20231222	203500	7470265200	167000	167000	167000	167000	0
60	20231222	203400	7470265200	167000	167000	167000	167000	0
61	20231222	203300	7470265200	167000	167000	167000	167000	0
62	20231222	203200	7470265200	167000	167000	167000	167000	1536
63	20231222	203100	7470265200	167000	167000	167000	167000	0
64	20231222	203000	7470265200	167000	167000	167000	167000	0
65	20231222	202900	7470265200	167000	167000	167000	167000	0
66	20231222	202800	7470265200	167000	167000	167000	167000	0
67	20231222	202700	7470265200	167000	167000	167000	167000	0
68	20231222	202600	7470265200	167000	167000	167000	167000	0
69	20231222	202500	7470265200	167000	167000	167000	167000	0
70	20231222	202400	7470265200	167000	167000	167000	167000	0
71	20231222	202300	7470265200	167000	167000	167000	167000	0
72	20231222	202200	7470265200	167000	167000	167000	167000	0
73	20231222	202100	7470265200	167000	167000	167000	167000	0
74	20231222	202000	7470265200	167000	167000	167000	167000	0
75	20231222	201900	7470265200	167000	167000	167000	167000	0
76	20231222	201800	7470265200	167000	167000	167000	167000	0
77	20231222	201700	7470265200	167000	167000	167000	167000	0
78	20231222	201600	7470265200	167000	167000	167000	167000	0
79	20231222	201500	7470265200	167000	167000	167000	167000	0
80	20231222	201400	7470265200	167000	167000	167000	167000	0
81	20231222	201300	7470265200	167000	167000	167000	167000	0
82	20231222	201200	7470265200	167000	167000	167000	167000	0
83	20231222	201100	7470265200	167000	167000	167000	167000	0
84	20231222	201000	7470265200	167000	167000	167000	167000	0
85	20231222	200900	7470265200	167000	167000	167000	167000	0
86	20231222	200800	7470265200	167000	167000	167000	167000	0
87	20231222	200700	7470265200	167000	167000	167000	167000	0
88	20231222	200600	7470265200	167000	167000	167000	167000	0
89	20231222	200500	7470265200	167000	167000	167000	167000	0
90	20231222	200400	7470265200	167000	167000	167000	167000	0
91	20231222	200300	7470265200	167000	167000	167000	167000	0
92	20231222	200200	7470265200	167000	167000	167000	167000	1536
93	20231222	200100	7470265200	167000	167000	167000	167000	0
94	20231222	200000	7470265200	167000	167000	167000	167000	0
95	20231222	195900	7470265200	167000	167000	167000	167000	0
96	20231222	195800	7470265200	167000	167000	167000	167000	0
97	20231222	195700	7470265200	167000	167000	167000	167000	0
98	20231222	195600	7470265200	167000	167000	167000	167000	0
99	20231222	195500	7470265200	167000	167000	167000	167000	0
100	20231222	195400	7470265200	167000	167000	167000	167000	0
101	20231222	195300	7470265200	167000	167000	167000	167000	0
102	20231222	195200	7470265200	167000	167000	167000	167000	0
103	20231222	195100	7470265200	167000	167000	167000	167000	0
104	20231222	195000	7470265200	167000	167000	167000	167000	0
105	20231222	194900	7470265200	167000	167000	167000	167000	0
106	20231222	194800	7470265200	167000	167000	167000	167000	0
107	20231222	194700	7470265200	167000	167000	167000	167000	0
108	20231222	194600	7470265200	167000	167000	167000	167000	0
109	20231222	194500	7470265200	167000	167000	167000	167000	0
110	20231222	194400	7470265200	167000	167000	167000	167000	0
111	20231222	194300	7470265200	167000	167000	167000	167000	0
112	20231222	194200	7470265200	167000	167000	167000	167000	0
113	20231222	194100	7470265200	167000	167000	167000	167000	0
114	20231222	194000	7470265200	167000	167000	167000	167000	0
115	20231222	193900	7470265200	167000	167000	167000	167000	0
116	20231222	193800	7470265200	167000	167000	167000	167000	0
117	20231222	193700	7470265200	167000	167000	167000	167000	0
118	20231222	193600	7470265200	167000	167000	167000	167000	0
119	20231222	193500	7470265200	167000	167000	167000	167000	0
120	20231222	193400	7470265200	167000	167000	167000	167000	0
121	20231222	193300	7470265200	167000	167000	167000	167000	0
122	20231222	193200	7470265200	167000	167000	167000	167000	1536
123	20231222	193100	7470265200	167000	167000	167000	167000	0
124	20231222	193000	7470265200	167000	167000	167000	167000	0
125	20231222	192900	7470265200	167000	167000	167000	167000	0
126	20231222	192800	7470265200	167000	167000	167000	167000	0
127	20231222	192700	7470265200	167000	167000	167000	167000	0
128	20231222	192600	7470265200	167000	167000	167000	167000	0
129	20231222	192500	7470265200	167000	167000	167000	167000	0
130	20231222	192400	7470265200	167000	167000	167000	167000	0
131	20231222	192300	7470265200	167000	167000	167000	167000	0
132	20231222	192200	7470265200	167000	167000	167000	167000	0
133	20231222	192100	7470265200	167000	167000	167000	167000	0
134	20231222	192000	7470265200	167000	167000	167000	167000	0
135	20231222	191900	7470265200	167000	167000	167000	167000	0
136	20231222	191800	7470265200	167000	167000	167000	167000	0
137	20231222	191700	7470265200	167000	167000	167000	167000	0
138	20231222	191600	7470265200	167000	167000	167000	167000	0
139	20231222	191500	7470265200	167000	167000	167000	167000	0
140	20231222	191400	7470265200	167000	167000	167000	167000	0
141	20231222	191300	7470265200	167000	167000	167000	167000	0
142	20231222	191200	7470265200	167000	167000	167000	167000	0
143	20231222	191100	7470265200	167000	167000	167000	167000	0
144	20231222	191000	7470265200	167000	167000	167000	167000	0
145	20231222	190900	7470265200	167000	167000	167000	167000	0
146	20231222	190800	7470265200	167000	167000	167000	167000	0
147	20231222	190700	7470265200	167000	167000	167000	167000	0
148	20231222	190600	7470265200	167000	167000	167000	167000	0
149	20231222	190500	7470265200	167000	167000	167000	167000	0
150	20231222	190400	7470265200	167000	167000	167000	167000	0
151	20231222	190300	7470265200	167000	167000	167000	167000	0
152	20231222	190200	7470265200	167000	167000	167000	167000	1536
153	20231222	190100	7470265200	167000	167000	167000	167000	0
154	20231222	190000	7470265200	167000	167000	167000	167000	0
155	20231222	185900	7470265200	167000	167000	167000	167000	0
156	20231222	185800	7470265200	167000	167000	167000	167000	0
157	20231222	185700	7470265200	167000	167000	167000	167000	0
158	20231222	185600	7470265200	167000	167000	167000	167000	0
159	20231222	185500	7470265200	167000	167000	167000	167000	0
160	20231222	185400	7470265200	167000	167000	167000	167000	0
161	20231222	185300	7470265200	167000	167000	167000	167000	0
162	20231222	185200	7470265200	167000	167000	167000	167000	0
163	20231222	185100	7470265200	167000	167000	167000	167000	0
164	20231222	185000	7470265200	167000	167000	167000	167000	0
165	20231222	184900	7470265200	167000	167000	167000	167000	0
166	20231222	184800	7470265200	167000	167000	167000	167000	0
167	20231222	184700	7470265200	167000	167000	167000	167000	0
168	20231222	184600	7470265200	167000	167000	167000	167000	0
169	20231222	184500	7470265200	167000	167000	167000	167000	0
170	20231222	184400	7470265200	167000	167000	167000	167000	0
171	20231222	184300	7470265200	167000	167000	167000	167000	0
172	20231222	184200	7470265200	167000	167000	167000	167000	0
173	20231222	184100	7470265200	167000	167000	167000	167000	0
174	20231222	184000	7470265200	167000	167000	167000	167000	0
175	20231222	183900	7470265200	167000	167000	167000	167000	0
176	20231222	183800	7470265200	167000	167000	167000	167000	0
177	20231222	183700	7470265200	167000	167000	167000	167000	0
178	20231222	183600	7470265200	167000	167000	167000	167000	0
179	20231222	183500	7470265200	167000	167000	167000	167000	0
180	20231222	183400	7470265200	167000	167000	167000	167000	0
181	20231222	183300	7470265200	167000	167000	167000	167000	0
182	20231222	183200	7470265200	167000	167000	167000	167000	1536
183	20231222	183100	7470265200	167000	167000	167000	167000	0
184	20231222	183000	7470265200	167000	167000	167000	167000	0
185	20231222	182900	7470265200	167000	167000	167000	167000	0
186	20231222	182800	7470265200	167000	167000	167000	167000	0
187	20231222	182700	7470265200	167000	167000	167000	167000	0
188	20231222	182600	7470265200	167000	167000	167000	167000	0
189	20231222	182500	7470265200	167000	167000	167000	167000	0
190	20231222	182400	7470265200	167000	167000	167000	167000	0
191	20231222	182300	7470265200	167000	167000	167000	167000	0
192	20231222	182200	7470265200	167000	167000	167000	167000	0
193	20231222	182100	7470265200	167000	167000	167000	167000	0
194	20231222	182000	7470265200	167000	167000	167000	167000	0
195	20231222	181900	7470265200	167000	167000	167000	167000	0
196	20231222	181800	7470265200	167000	167000	167000	167000	0
197	20231222	181700	7470265200	167000	167000	167000	167000	0
198	20231222	181600	7470265200	167000	167000	167000	167000	0
199	20231222	181500	7470265200	167000	167000	167000	167000	0
200	20231222	181400	7470265200	167000	167000	167000	167000	0
201	20231222	181300	7470265200	167000	167000	167000	167000	0
202	20231222	181200	7470265200	167000	167000	167000	167000	0
203	20231222	181100	7470265200	167000	167000	167000	167000	0
204	20231222	181000	7470265200	167000	167000	167000	167000	0
205	20231222	180900	7470265200	167000	167000	167000	167000	0
206	20231222	180800	7470265200	167000	167000	167000	167000	0
207	20231222	180700	7470265200	167000	167000	167000	167000	0
208	20231222	180600	7470265200	167000	167000	167000	167000	0
209	20231222	180500	7470265200	167000	167000	167000	167000	0
210	20231222	180400	7470265200	167000	167000	167000	167000	0
211	20231222	180300	7470265200	167000	167000	167000	167000	0
212	20231222	180200	7470265200	167000	167000	167000	167000	1536
213	20231222	180100	7470265200	167000	167000	167000	167000	0
214	20231222	180000	7470265200	167000	167000	167000	167000	0
215	20231222	175900	7470265200	167000	167000	167000	167000	0
216	20231222	175800	7470265200	167000	167000	167000	167000	0
217	20231222	175700	7470265200	167000	167000	167000	167000	0
218	20231222	175600	7470265200	167000	167000	167000	167000	0
219	20231222	175500	7470265200	167000	167000	167000	167000	0
220	20231222	175400	7470265200	167000	167000	167000	167000	0
221	20231222	175300	7470265200	167000	167000	167000	167000	0
222	20231222	175200	7470265200	167000	167000	167000	167000	0
223	20231222	175100	7470265200	167000	167000	167000	167000	0
224	20231222	175000	7470265200	167000	167000	167000	167000	0
225	20231222	174900	7470265200	167000	167000	167000	167000	0
226	20231222	174800	7470265200	167000	167000	167000	167000	0
227	20231222	174700	7470265200	167000	167000	167000	167000	0
228	20231222	174600	7470265200	167000	167000	167000	167000	0
229	20231222	174500	7470265200	167000	167000	167000	167000	0
230	20231222	174400	7470265200	167000	167000	167000	167000	0
231	20231222	174300	7470265200	167000	167000	167000	167000	0
232	20231222	174200	7470265200	167000	167000	167000	167000	0
233	20231222	174100	7470265200	167000	167000	167000	167000	0
234	20231222	174000	7470265200	167000	167000	167000	167000	0
235	20231222	173900	7470265200	167000	167000	167000	167000	0
236	20231222	173800	7470265200	167000	167000	167000	167000	0
237	20231222	173700	7470265200	167000	167000	167000	167000	0
238	20231222	173600	7470265200	167000	167000	167000	167000	0
239	20231222	173500	7470265200	167000	167000	167000	167000	0
240	20231222	173400	7470265200	167000	167000	167000	167000	0
241	20231222	173300	7470265200	167000	167000	167000	167000	0
242	20231222	173200	7470265200	167000	167000	167000	167000	1536
243	20231222	173100	7470265200	167000	167000	167000	167000	0
244	20231222	173000	7470265200	167000	167000	167000	167000	0
245	20231222	172900	7470265200	167000	167000	167000	167000	0
246	20231222	172800	7470265200	167000	167000	167000	167000	0
247	20231222	172700	7470265200	167000	167000	167000	167000	0
248	20231222	172600	7470265200	167000	167000	167000	167000	0
249	20231222	172500	7470265200	167000	167000	167000	167000	0
250	20231222	172400	7470265200	167000	167000	167000	167000	0
251	20231222	172300	7470265200	167000	167000	167000	167000	0
252	20231222	172200	7470265200	167000	167000	167000	167000	0
253	20231222	172100	7470265200	167000	167000	167000	167000	0
254	20231222	172000	7470265200	167000	167000	167000	167000	0
255	20231222	171900	7470265200	167000	167000	167000	167000	0
256	20231222	171800	7470265200	167000	167000	167000	167000	0
257	20231222	171700	7470265200	167000	167000	167000	167000	0
258	20231222	171600	7470265200	167000	167000	167000	167000	0
259	20231222	171500	7470265200	167000	167000	167000	167000	0
260	20231222	171400	7470265200	167000	167000	167000	167000	0
261	20231222	171300	7470265200	167000	167000	167000	167000	0
262	20231222	171200	7470265200	167000	167000	167000	167000	0
263	20231222	171100	7470265200	167000	167000	167000	167000	0
264	20231222	171000	7470265200	167000	167000	167000	167000	0
265	20231222	170900	7470265200	167000	167000	167000	167000	0
266	20231222	170800	7470265200	167000	167000	167000	167000	0
267	20231222	170700	7470265200	167000	167000	167000	167000	0
268	20231222	170600	7470265200	167000	167000	167000	167000	0
269	20231222	170500	7470265200	167000	167000	167000	167000	0
270	20231222	170400	7470265200	167000	167000	167000	167000	0
271	20231222	170300	7470265200	167000	167000	167000	167000	0
272	20231222	170200	7470265200	167000	167000	167000	167000	1536
273	20231222	170100	7470265200	167000	167000	167000	167000	0
274	20231222	170000	7470265200	167000	167000	167000	167000	0
275	20231222	165900	7470265200	167000	167000	167000	167000	0
276	20231222	165800	7470265200	167000	167000	167000	167000	0
277	20231222	165700	7470265200	167000	167000	167000	167000	0
278	20231222	165600	7470265200	167000	167000	167000	167000	0
279	20231222	165500	7470265200	167000	167000	167000	167000	0
280	20231222	165400	7470265200	167000	167000	167000	167000	0
281	20231222	165300	7470265200	167000	167000	167000	167000	0
282	20231222	165200	7470265200	167000	167000	167000	167000	0
283	20231222	165100	7470265200	167000	167000	167000	167000	0
284	20231222	165000	7470265200	167000	167000	167000	167000	0
285	20231222	164900	7470265200	167000	167000	167000	167000	0
286	20231222	164800	7470265200	167000	167000	167000	167000	0
287	20231222	164700	7470265200	167000	167000	167000	167000	0
288	20231222	164600	7470265200	167000	167000	167000	167000	0
289	20231222	164500	7470265200	167000	167000	167000	167000	0
290	20231222	164400	7470265200	167000	167000	167000	167000	0
291	20231222	164300	7470265200	167000	167000	167000	167000	0
292	20231222	164200	7470265200	167000	167000	167000	167000	0
293	20231222	164100	7470265200	167000	167000	167000	167000	0
294	20231222	164000	7470265200	167000	167000	167000	167000	0
295	20231222	163900	7470265200	167000	167000	167000	167000	0
296	20231222	163800	7470265200	167000	167000	167000	167000	0
297	20231222	163700	7470265200	167000	167000	167000	167000	0
298	20231222	163600	7470265200	167000	167000	167000	167000	0
299	20231222	163500	7470265200	167000	167000	167000	167000	0
300	20231222	163400	7470265200	167000	167000	167000	167000	0
301	20231222	163300	7470265200	167000	167000	167000	167000	0
302	20231222	163200	7470265200	167000	167000	167000	167000	1536
303	20231222	163100	7470265200	167000	167000	167000	167000	0
304	20231222	163000	7470265200	167000	167000	167000	167000	0
305	20231222	162900	7470265200	167000	167000	167000	167000	0
306	20231222	162800	7470265200	167000	167000	167000	167000	0
307	20231222	162700	7470265200	167000	167000	167000	167000	0
308	20231222	162600	7470265200	167000	167000	167000	167000	0
309	20231222	162500	7470265200	167000	167000	167000	167000	0
310	20231222	162400	7470265200	167000	167000	167000	167000	0
311	20231222	162300	7470265200	167000	167000	167000	167000	0
312	20231222	162200	7470265200	167000	167000	167000	167000	0
313	20231222	162100	7470265200	167000	167000	167000	167000	0
314	20231222	162000	7470265200	167000	167000	167000	167000	0
315	20231222	161900	7470265200	167000	167000	167000	167000	0
316	20231222	161800	7470265200	167000	167000	167000	167000	0
317	20231222	161700	7470265200	167000	167000	167000	167000	0
318	20231222	161600	7470265200	167000	167000	167000	167000	0
319	20231222	161500	7470265200	167000	167000	167000	167000	0
320	20231222	161400	7470265200	167000	167000	167000	167000	0
321	20231222	161300	7470265200	167000	167000	167000	167000	0
322	20231222	161200	7470265200	167000	167000	167000	167000	0
323	20231222	161100	7470265200	167000	167000	167000	167000	0
324	20231222	161000	7470265200	167000	167000	167000	167000	0
325	20231222	160900	7470265200	167000	167000	167000	167000	0
326	20231222	160800	7470265200	167000	167000	167000	167000	0
327	20231222	160700	7470265200	167000	167000	167000	167000	0
328	20231222	160600	7470265200	167000	167000	167000	167000	0
329	20231222	160500	7470265200	167000	167000	167000	167000	0
330	20231222	160400	7470265200	167000	167000	167000	167000	0
331	20231222	160300	7470265200	167000	167000	167000	167000	0
332	20231222	160200	7470265200	167000	167000	167000	167000	1536
333	20231222	160100	7470265200	167000	167000	167000	167000	0
334	20231222	160000	7470265200	167000	167000	167000	167000	0
335	20231222	155900	7470265200	167000	167000	167000	167000	0
336	20231222	155800	7470265200	167000	167000	167000	167000	0
337	20231222	155700	7470265200	167000	167000	167000	167000	0
338	20231222	155600	7470265200	167000	167000	167000	167000	0
339	20231222	155500	7470265200	167000	167000	167000	167000	0
340	20231222	155400	7470265200	167000	167000	167000	167000	0
341	20231222	155300	7470265200	167000	167000	167000	167000	0
342	20231222	155200	7470265200	167000	167000	167000	167000	0
343	20231222	155100	7470265200	167000	167000	167000	167000	0
344	20231222	155000	7470265200	167000	167000	167000	167000	0
345	20231222	154900	7470265200	167000	167000	167000	167000	0
346	20231222	154800	7470265200	167000	167000	167000	167000	0
347	20231222	154700	7470265200	167000	167000	167000	167000	0
348	20231222	154600	7470265200	167000	167000	167000	167000	0
349	20231222	154500	7470265200	167000	167000	167000	167000	0
350	20231222	154400	7470265200	167000	167000	167000	167000	0
351	20231222	154300	7470265200	167000	167000	167000	167000	0
352	20231222	154200	7470265200	167000	167000	167000	167000	0
353	20231222	154100	7470265200	167000	167000	167000	167000	0
354	20231222	154000	7470265200	167000	167000	167000	167000	0
355	20231222	153900	7470265200	167000	167000	167000	167000	0
356	20231222	153800	7470265200	167000	167000	167000	167000	0
357	20231222	153700	7470265200	167000	167000	167000	167000	0
358	20231222	153600	7470265200	167000	167000	167000	167000	0
359	20231222	153500	7470265200	167000	167000	167000	167000	0
360	20231222	153400	7470265200	167000	167000	167000	167000	0
361	20231222	153300	7470265200	167000	167000	167000	167000	0
362	20231222	153200	7470265200	167000	167000	167000	167000	1536
363	20231222	153100	7470265200	167000	167000	167000	167000	0
364	20231222	153000	7470265200	167000	167000	167000	167000	1536
365	20231222	152900	7213753200	167300	167300	167300	167300	0
366	20231222	152800	7213753200	167300	167300	167300	167300	0
367	20231222	152700	7213753200	167300	167300	167300	167300	0
368	20231222	152600	7213753200	167300	167300	167300	167300	0
369	20231222	152500	7213753200	167300	167300	167300	167300	0
370	20231222	152400	7213753200	167300	167300	167300	167300	0
371	20231222	152300	7213753200	167300	167300	167300	167300	0
372	20231222	152200	7213753200	167300	167300	167300	167300	0
373	20231222	152100	7213753200	167300	167300	167300	167300	0
374	20231222	152000	7213753200	167300	167300	167300	167300	0
375	20231222	151900	7213753200	167300	167200	167400	167100	242
376	20231222	151800	7173287700	167200	167300	167300	167100	383
377	20231222	151700	7109248900	167300	167200	167400	167200	303
378	20231222	151600	7058575200	167200	168000	168000	167100	612
379	20231222	151500	6956089900	168000	168000	168100	168000	425
380	20231222	151400	6884679700	168100	168100	168200	168000	355
381	20231222	151300	6825021300	168000	168500	168500	168000	546
382	20231222	151200	6733205100	168500	168700	168700	168500	543
383	20231222	151100	6641678700	168600	168800	168900	168600	346
384	20231222	151000	6583286400	168900	168900	168900	168900	134
385	20231222	150900	6560653800	168900	168900	169000	168900	86
386	20231222	150800	6546128300	169000	169100	169100	168900	1535
387	20231222	150700	6286735300	169100	169200	169200	169000	322
388	20231222	150600	6232298100	169200	169200	169200	169100	392
389	20231222	150500	6166000500	169200	169300	169300	169200	174
390	20231222	150400	6136558300	169300	169400	169400	169300	109
391	20231222	150300	6118096000	169400	169300	169500	169300	175
392	20231222	150200	6088451900	169400	169200	169400	169200	49
393	20231222	150100	6080157200	169300	169200	169300	169200	43
394	20231222	150000	6072880300	169300	169100	169300	169100	61
395	20231222	145900	6062559400	169100	169200	169200	169100	37
396	20231222	145800	6056299300	169100	169200	169200	169100	386
397	20231222	145700	5991021800	169200	169200	169200	169100	560
398	20231222	145600	5896311000	169200	169300	169300	169100	497
399	20231222	145500	5812212300	169300	169400	169400	169300	92
400	20231222	145400	5796635200	169400	169500	169600	169400	171
401	20231222	145300	5767665100	169500	169500	169500	169400	32
402	20231222	145200	5762241600	169500	169500	169500	169500	54
403	20231222	145100	5753088600	169500	169500	169600	169400	51
404	20231222	145000	5744445500	169400	169400	169500	169300	337
405	20231222	144900	5687384200	169400	169500	169500	169400	22
406	20231222	144800	5683656500	169500	169400	169500	169400	161
407	20231222	144700	5656382900	169400	169500	169500	169400	53
408	20231222	144600	5647404400	169500	169400	169700	169400	58
409	20231222	144500	5637572900	169400	169500	169500	169400	137
410	20231222	144400	5614354300	169500	169500	169600	169400	179
411	20231222	144300	5584011600	169600	169600	169600	169500	17
412	20231222	144200	5581128900	169600	169500	169600	169500	159
413	20231222	144100	5554170600	169600	169600	169600	169500	217
414	20231222	144000	5517386600	169500	169600	169600	169500	106
415	20231222	143900	5499415500	169500	169500	169600	169500	18
416	20231222	143800	5496364300	169500	170100	170200	169500	1110
417	20231222	143700	5308093800	170100	170100	170200	170100	181
418	20231222	143600	5277305600	170200	170200	170200	170200	8
419	20231222	143500	5275944000	170100	170100	170200	170100	79
420	20231222	143400	5262505600	170000	170100	170100	170000	11
421	20231222	143300	5260635500	170100	169900	170100	169900	138
422	20231222	143200	5237177600	169900	170000	170000	169900	8
423	20231222	143100	5235817800	170000	169900	170000	169900	88
424	20231222	143000	5220860800	169800	169700	169800	169700	239
425	20231222	142900	5180281000	169600	169600	169700	169600	9
426	20231222	142800	5178754400	169600	169600	169600	169600	64
427	20231222	142700	5167900000	169700	169800	169800	169700	142
428	20231222	142600	5143799800	169800	169700	169800	169700	90
429	20231222	142500	5128525900	169700	169700	169800	169700	26
430	20231222	142400	5124113600	169700	169700	169700	169600	82
431	20231222	142300	5110198700	169700	169700	169700	169700	81
432	20231222	142200	5096453000	169600	169600	169700	169600	15
433	20231222	142100	5093907800	169700	169800	169800	169700	16
434	20231222	142000	5091192100	169800	169700	169800	169700	15
435	20231222	141900	5088646100	169700	169800	169800	169700	73
436	20231222	141800	5076251800	169800	169800	169800	169700	3
437	20231222	141700	5075742500	169700	169600	169700	169600	129
438	20231222	141600	5053853000	169600	169600	169600	169600	22
439	20231222	141500	5050121800	169600	169600	169700	169500	20
440	20231222	141400	5046729400	169600	169600	169700	169600	45
441	20231222	141300	5039097000	169600	169600	169600	169600	34
442	20231222	141200	5033330600	169600	169600	169700	169600	102
443	20231222	141100	5016031300	169700	169700	169800	169600	73
444	20231222	141000	5003643100	169700	169600	169700	169600	19
445	20231222	140900	5000418900	169600	169600	169700	169600	103
446	20231222	140800	4982949700	169600	169700	169700	169600	158
447	20231222	140700	4956151900	169700	169700	169700	169600	153
448	20231222	140600	4930195500	169700	169600	169700	169600	152
449	20231222	140500	4904413900	169700	169800	169800	169700	377
450	20231222	140400	4840436200	169800	169800	169800	169700	71
451	20231222	140300	4828383300	169800	169900	169900	169800	139
452	20231222	140200	4804780000	169900	169900	169900	169900	54
453	20231222	140100	4795605400	170000	169800	170000	169800	24
454	20231222	140000	4791525600	170000	169700	170000	169700	33
455	20231222	135900	4785918400	169700	169800	169900	169700	71
456	20231222	135800	4773863400	169900	169700	169900	169700	77
457	20231222	135700	4760795900	169700	169900	169900	169700	166
458	20231222	135600	4732610100	169900	169800	169900	169800	7
459	20231222	135500	4731421000	169900	169900	169900	169900	21
460	20231222	135400	4727853100	169900	169900	169900	169900	7
461	20231222	135300	4726663800	170000	170000	170000	170000	6
462	20231222	135200	4725643800	170000	170000	170000	170000	0
463	20231222	135100	4725643800	170000	169900	170000	169900	5
464	20231222	135000	4724794000	169900	170000	170000	169900	17
465	20231222	134900	4721905000	170000	169800	170000	169800	157
466	20231222	134800	4695245800	169900	169800	170000	169800	32
467	20231222	134700	4689810900	169800	169900	169900	169800	21
468	20231222	134600	4686244000	169900	169900	169900	169900	6
469	20231222	134500	4685224600	169800	169800	169800	169800	138
470	20231222	134400	4661792200	169800	169900	169900	169800	200
471	20231222	134300	4627816700	169900	170000	170000	169900	139
472	20231222	134200	4604198700	170000	170000	170100	170000	66
473	20231222	134100	4592978500	170100	170100	170100	170100	73
474	20231222	134000	4580561200	170000	170100	170100	170000	118
475	20231222	133900	4560500800	170100	170100	170100	170100	7
476	20231222	133800	4559310100	170100	170100	170100	170100	22
477	20231222	133700	4555567900	170000	170000	170000	170000	94
478	20231222	133600	4539587900	170000	170100	170100	170000	231
479	20231222	133500	4500311700	170100	170100	170200	170100	24
480	20231222	133400	4496229200	170100	170200	170200	170100	12
481	20231222	133300	4494187400	170200	170100	170200	170100	18
482	20231222	133200	4491125500	170200	170200	170200	170200	6
483	20231222	133100	4490104300	170100	170200	170200	170100	70
484	20231222	133000	4478196500	170200	170000	170200	170000	79
485	20231222	132900	4464758500	170100	170100	170100	170000	18
486	20231222	132800	4461697200	170100	170100	170100	170100	5
487	20231222	132700	4460846700	170100	170400	170400	170100	26
488	20231222	132600	4456422500	170400	170300	170400	170200	175
489	20231222	132500	4426624500	170300	170300	170400	170300	17
490	20231222	132400	4423728700	170400	170400	170400	170400	0
491	20231222	132300	4423728700	170400	170400	170500	170400	13
492	20231222	132200	4421513400	170400	170400	170500	170400	84
493	20231222	132100	4407192100	170500	170400	170500	170400	25
494	20231222	132000	4402931700	170400	170400	170500	170400	21
495	20231222	131900	4399353200	170400	170400	170500	170400	12
496	20231222	131800	4397308200	170400	170300	170400	170300	46
497	20231222	131700	4389471000	170300	170400	170400	170300	11
498	20231222	131600	4387597400	170400	170400	170400	170400	21
499	20231222	131500	4384019000	170400	170400	170400	170300	8
500	20231222	131400	4382655900	170400	170400	170400	170400	33
501	20231222	131300	4377032700	170400	170400	170400	170400	27
502	20231222	131200	4372431900	170400	170400	170400	170400	5
503	20231222	131100	4371579900	170400	170400	170400	170400	6
504	20231222	131000	4370557500	170400	170400	170500	170400	127
505	20231222	130900	4348912000	170300	170400	170400	170300	3
506	20231222	130800	4348400900	170400	170300	170400	170300	79
507	20231222	130700	4334946800	170200	170200	170200	170200	36
508	20231222	130600	4328819600	170300	170300	170400	170300	70
509	20231222	130500	4316898200	170400	170400	170400	170400	99
510	20231222	130400	4300028600	170500	170500	170500	170500	1
511	20231222	130300	4299858100	170500	170400	170500	170400	11
512	20231222	130200	4297983000	170400	170500	170500	170400	8
513	20231222	130100	4296619500	170500	170500	170500	170400	14
514	20231222	130000	4294232600	170400	170400	170400	170400	19
515	20231222	125900	4290995000	170400	170400	170400	170400	52
516	20231222	125800	4282134200	170400	170400	170500	170400	15
517	20231222	125700	4279577800	170400	170300	170400	170300	344
518	20231222	125600	4220962300	170400	170400	170400	170400	7
519	20231222	125500	4219769500	170300	170300	170400	170300	20
520	20231222	125400	4216362700	170300	170300	170300	170300	18
521	20231222	125300	4213297300	170300	170200	170400	170200	220
522	20231222	125200	4175829300	170200	170300	170300	170200	31
523	20231222	125100	4170550100	170300	170300	170300	170200	25
524	20231222	125000	4166292700	170300	170300	170300	170300	9
525	20231222	124900	4164760000	170300	170300	170300	170300	83
526	20231222	124800	4150625100	170100	170100	170100	170100	18
527	20231222	124700	4147563300	170000	170100	170100	170000	21
528	20231222	124600	4143992100	170400	170100	170400	170100	33
529	20231222	124500	4138377900	170100	170300	170400	170100	17
530	20231222	124400	4135484500	170400	170400	170400	170400	1
531	20231222	124300	4135314100	170500	170300	170500	170300	38
532	20231222	124200	4128842100	170300	170300	170300	170300	20
533	20231222	124100	4125436100	170300	170000	170300	170000	8
534	20231222	124000	4124074600	170000	170300	170300	170000	3
535	20231222	123900	4123564300	170300	170300	170300	170300	8
536	20231222	123800	4122201900	170300	170300	170300	170300	0
537	20231222	123700	4122201900	170300	170300	170300	170300	7
538	20231222	123600	4121009800	170300	170100	170300	170100	6
539	20231222	123500	4119988200	170300	170200	170300	170200	24
540	20231222	123400	4115901500	170300	170200	170300	170200	8
541	20231222	123300	4114539400	170200	170000	170200	170000	13
542	20231222	123200	4112327200	169900	169900	169900	169900	15
543	20231222	123100	4109778700	169900	169900	169900	169800	44
544	20231222	123000	4102304100	169900	170000	170000	169900	12
545	20231222	122900	4100264200	170000	170000	170000	170000	90
546	20231222	122800	4084964200	169900	169900	169900	169800	41
547	20231222	122700	4077998400	169900	169900	169900	169900	3
548	20231222	122600	4077488700	170000	170000	170000	170000	4
549	20231222	122500	4076808700	169900	170000	170000	169900	25
550	20231222	122400	4072560700	170000	170000	170000	170000	40
551	20231222	122300	4065760700	170000	170000	170000	170000	31
552	20231222	122200	4060490700	169900	169800	170000	169800	17
553	20231222	122100	4057601500	169900	169800	170000	169800	11
554	20231222	122000	4055733000	169900	169700	169900	169700	33
555	20231222	121900	4050132300	169900	170000	170000	169700	76
556	20231222	121800	4037228700	169800	169900	169900	169800	31
557	20231222	121700	4031964400	169900	169900	169900	169900	2
558	20231222	121600	4031624600	169900	170000	170000	169900	41
559	20231222	121500	4024658200	170000	170000	170000	170000	1
560	20231222	121400	4024488200	170000	170000	170000	170000	62
561	20231222	121300	4013948200	170000	169900	170000	169900	89
562	20231222	121200	3998825400	169800	169800	169800	169800	11
563	20231222	121100	3996957600	169800	169800	169800	169700	46
564	20231222	121000	3989148300	169800	169800	169800	169800	12
565	20231222	120900	3987110700	169700	169700	169700	169700	0
566	20231222	120800	3987110700	169700	169800	169800	169700	29
567	20231222	120700	3982187800	169700	169700	169700	169700	70
568	20231222	120600	3970308800	169700	169700	169800	169700	44
569	20231222	120500	3962841900	169700	169700	169700	169700	18
570	20231222	120400	3959787300	169600	169600	169700	169600	16
571	20231222	120300	3957072600	169600	169500	169600	169500	80
572	20231222	120200	3943512100	169500	169700	169700	169500	37
573	20231222	120100	3937235800	169500	169600	169600	169500	301
574	20231222	120000	3886198000	169600	169700	169700	169600	15
575	20231222	115900	3883653900	169700	169700	169900	169700	86
576	20231222	115800	3869056200	169700	169700	169700	169700	6
577	20231222	115700	3868038000	169700	169700	169700	169700	31
578	20231222	115600	3862777300	169700	169700	169700	169700	22
579	20231222	115500	3859043900	169700	169700	169700	169700	15
580	20231222	115400	3856498400	169600	169700	169700	169600	34
581	20231222	115300	3850730900	169700	169700	169700	169700	6
582	20231222	115200	3849712700	169600	169700	169700	169600	33
583	20231222	115100	3844115200	169700	169700	169700	169700	6
584	20231222	115000	3843097000	169700	169600	169700	169600	3
585	20231222	114900	3842588000	169700	169700	169700	169700	48
586	20231222	114800	3834442400	169700	169600	169700	169600	27
587	20231222	114700	3829861400	169700	169700	169700	169700	57
588	20231222	114600	3820188500	169700	169800	169800	169700	11
589	20231222	114500	3818321400	169900	169800	169900	169800	4
590	20231222	114400	3817641900	169900	169900	169900	169900	24
591	20231222	114300	3813564300	169900	170000	170000	169900	7
592	20231222	114200	3812374400	170000	170000	170000	170000	3
593	20231222	114100	3811864400	169700	169700	169700	169700	22
594	20231222	114000	3808131000	169700	169700	169700	169700	13
595	20231222	113900	3805924900	170000	169800	170000	169600	96
596	20231222	113800	3789631800	169900	169900	169900	169900	8
597	20231222	113700	3788272600	169900	170000	170000	169900	73
598	20231222	113600	3775863100	169900	169900	169900	169900	36
599	20231222	113500	3769746700	169800	169900	169900	169800	21
600	20231222	113400	3766179200	169900	169900	169900	169900	0
601	20231222	113300	3766179200	169900	169800	169900	169800	28
602	20231222	113200	3761422500	169900	169800	169900	169800	25
603	20231222	113100	3757175600	169800	169800	169800	169800	74
604	20231222	113000	3744610400	169700	169700	169800	169700	26
605	20231222	112900	3740197600	169700	169700	169800	169700	10
606	20231222	112800	3738500300	169800	169800	169800	169800	1
607	20231222	112700	3738330500	169700	169600	169700	169600	22
608	20231222	112600	3734599100	169600	169600	169600	169600	10
609	20231222	112500	3732903100	169600	169600	169600	169500	60
610	20231222	112400	3722731000	169600	169700	169800	169600	378
611	20231222	112300	3658599900	169800	169700	169800	169700	47
612	20231222	112200	3650622900	169800	169800	169800	169700	17
613	20231222	112100	3647737400	169800	169900	169900	169800	19
614	20231222	112000	3644510700	169900	169800	169900	169800	12
615	20231222	111900	3642473000	169700	169800	169800	169700	138
616	20231222	111800	3619050800	169800	169900	170000	169800	69
617	20231222	111700	3607328100	169900	169900	169900	169900	3
618	20231222	111600	3606818400	169900	169900	169900	169800	15
619	20231222	111500	3604270000	169900	169900	170000	169900	4
620	20231222	111400	3603590300	170000	169800	170000	169800	12
621	20231222	111300	3601552500	169800	169800	169800	169700	15
622	20231222	111200	3599005900	169800	169800	169800	169800	22
623	20231222	111100	3595270300	169800	169900	169900	169800	173
624	20231222	111000	3565893900	169800	169900	169900	169800	19
625	20231222	110900	3562665900	169900	169800	169900	169800	49
626	20231222	110800	3554342200	169900	169900	170000	169900	49
627	20231222	110700	3546016900	169900	169900	169900	169900	3
628	20231222	110600	3545507200	169900	169900	169900	169900	41
629	20231222	110500	3538541300	169900	169900	169900	169900	10
630	20231222	110400	3536842300	170000	169900	170000	169900	75
631	20231222	110300	3524099300	169900	170000	170000	169900	12
632	20231222	110200	3522059500	170000	169900	170000	169900	66
633	20231222	110100	3510839700	169900	170000	170000	169900	82
634	20231222	110000	3496901500	170000	169800	170000	169800	29
635	20231222	105900	3491975600	169900	169800	169900	169800	38
636	20231222	105800	3485522900	169700	169800	169800	169700	59
637	20231222	105700	3475509800	169800	169800	169800	169800	15
638	20231222	105600	3472962800	169800	169600	169800	169600	120
639	20231222	105500	3452607800	169600	170000	170000	169600	112
640	20231222	105400	3433587300	169700	170000	170000	169700	303
641	20231222	105300	3382152700	170000	169900	170000	169800	65
642	20231222	105200	3371111800	169900	169900	170000	169900	31
643	20231222	105100	3365843700	169900	170000	170000	169900	70
644	20231222	105000	3353945800	170000	170000	170000	169900	240
645	20231222	104900	3313151400	170000	170000	170000	170000	51
646	20231222	104800	3304481400	170000	169900	170000	169900	65
647	20231222	104700	3293431700	169900	169900	169900	169900	3
648	20231222	104600	3292922000	170000	169900	170000	169900	102
649	20231222	104500	3275588700	169900	169900	169900	169800	33
650	20231222	104400	3269982400	169900	169900	169900	169800	28
651	20231222	104300	3265225700	169900	169900	169900	169900	15
652	20231222	104200	3262677200	169900	169900	169900	169800	30
653	20231222	104100	3257581700	169800	169900	170000	169800	235
654	20231222	104000	3217647100	169900	169900	169900	169900	12
655	20231222	103900	3215608300	170000	169900	170000	169900	135
656	20231222	103800	3192671300	169900	170000	170000	169900	29
657	20231222	103700	3187743800	169900	169900	170000	169900	119
658	20231222	103600	3167523700	170000	170200	170200	170000	130
659	20231222	103500	3145422200	170200	170200	170200	170200	2
660	20231222	103400	3145081800	170000	170000	170000	170000	2
661	20231222	103300	3144741800	170200	170200	170200	170200	2
662	20231222	103200	3144401400	170200	170000	170200	170000	256
663	20231222	103100	3100875900	170000	170000	170100	170000	107
664	20231222	103000	3082685800	170000	170000	170000	170000	2
665	20231222	102900	3082345800	169900	170200	170200	169900	126
666	20231222	102800	3060924700	170200	170300	170300	170200	6
667	20231222	102700	3059903400	170300	170200	170300	170200	53
668	20231222	102600	3050882500	170400	170200	170400	170200	5
669	20231222	102500	3050030800	170200	170200	170200	170200	10
670	20231222	102400	3048328800	170200	170200	170300	170200	32
671	20231222	102300	3042882100	170200	170300	170300	170200	24
672	20231222	102200	3038796900	170300	170300	170300	170300	18
673	20231222	102100	3035731500	170300	170300	170300	170300	2
674	20231222	102000	3035390900	170200	170300	170300	170200	31
675	20231222	101900	3030112700	170400	170400	170400	170400	22
676	20231222	101800	3026363900	170400	170400	170500	170400	8
677	20231222	101700	3025000600	170500	170600	170600	170500	33
678	20231222	101600	3019373000	170600	170700	170700	170600	30
679	20231222	101500	3014253900	170700	170700	170700	170700	40
680	20231222	101400	3007425900	170600	171000	171100	170500	51
681	20231222	101300	2998707800	171000	170900	171000	170800	90
682	20231222	101200	2983328600	170900	170800	170900	170800	138
683	20231222	101100	2959756900	170800	170200	170800	170200	171
684	20231222	101000	2930579500	170100	170000	170100	170000	538
685	20231222	100900	2839068000	170000	169900	170000	169900	32
686	20231222	100800	2833630600	170000	170000	170100	169900	95
687	20231222	100700	2817479800	170000	170000	170000	169900	68
688	20231222	100600	2805921700	170000	169900	170000	169900	10
689	20231222	100500	2804222100	170000	169800	170000	169800	63
690	20231222	100400	2793517500	169800	169800	169800	169800	2
691	20231222	100300	2793177900	169800	169800	169800	169800	51
692	20231222	100200	2784518100	169800	169900	169900	169800	44
693	20231222	100100	2777043300	170000	170000	170000	170000	72
694	20231222	100000	2764803300	169700	169700	170000	169700	99
695	20231222	095900	2748002400	169700	169800	169800	169700	13
696	20231222	095800	2745795100	169800	169900	169900	169800	143
697	20231222	095700	2721511800	169900	169900	169900	169900	146
698	20231222	095600	2696706400	169900	170000	170000	169900	54
699	20231222	095500	2687530000	170000	169800	170000	169800	123
700	20231222	095400	2666632900	169800	169700	169900	169700	166
701	20231222	095300	2638451600	169700	169700	169900	169600	562
702	20231222	095200	2543121200	169700	169800	169800	169700	202
703	20231222	095100	2508837500	169800	169800	169800	169800	17
704	20231222	095000	2505950900	169700	169700	169700	169700	3
705	20231222	094900	2505441800	169700	169900	169900	169700	16
706	20231222	094800	2502724200	169700	169700	169800	169700	134
707	20231222	094700	2479982600	169700	169700	169800	169700	20
708	20231222	094600	2476588500	169700	169700	170000	169600	394
709	20231222	094500	2409704100	169700	169800	169800	169700	142
710	20231222	094400	2385598500	169900	169900	169900	169800	106
711	20231222	094300	2367596600	169800	169800	169900	169800	126
712	20231222	094200	2346197300	169800	169900	169900	169800	157
713	20231222	094100	2319537400	169900	169900	169900	169800	130
714	20231222	094000	2297451400	169900	170000	170000	169900	21
715	20231222	093900	2293883300	169900	169900	170000	169900	212
716	20231222	093800	2257863500	169900	169900	169900	169900	2
717	20231222	093700	2257523700	169900	169900	170000	169900	72
718	20231222	093600	2245289600	169900	170000	170100	169900	213
719	20231222	093500	2209082000	170000	169900	170100	169900	308
720	20231222	093400	2156723400	170000	170000	170000	170000	66
721	20231222	093300	2145503400	170000	170100	170100	170000	206
722	20231222	093200	2110479800	170200	170200	170200	170100	295
723	20231222	093100	2060291700	170400	170200	170400	170100	52
724	20231222	093000	2051445500	170300	170000	170300	170000	156
725	20231222	092900	2024918400	170000	170000	170200	169900	384
726	20231222	092800	1959637900	169900	169900	170000	169900	287
727	20231222	092700	1910866600	169900	170000	170200	169900	117
728	20231222	092600	1890983400	170000	170400	170400	170000	49
729	20231222	092500	1882649300	170400	170000	170400	170000	32
730	20231222	092400	1877206800	170000	170000	170200	169900	329
731	20231222	092300	1821248500	170000	170000	170100	169900	260
732	20231222	092200	1777059500	170100	170200	170300	170100	110
733	20231222	092100	1758341600	170200	169900	170300	169900	129
734	20231222	092000	1736383400	169900	169800	169900	169800	134
735	20231222	091900	1713630000	169800	169700	169800	169600	359
736	20231222	091800	1652712000	169800	169800	169800	169600	356
737	20231222	091700	1592294000	169800	169800	169800	169600	415
738	20231222	091600	1521873200	169800	170400	170400	169800	1403
739	20231222	091500	1283269300	170400	170300	170400	170300	192
740	20231222	091400	1250567900	170400	170500	170500	170300	501
741	20231222	091300	1165201400	170400	170300	170400	170100	435
742	20231222	091200	1091139500	170300	170300	170400	170100	465
743	20231222	091100	1011963000	170400	170500	170800	170200	815
744	20231222	091000	873111400	170900	170500	170900	170300	209
745	20231222	090900	837475800	170300	171100	171100	170300	321
746	20231222	090800	782665000	171000	171100	171300	171000	412
747	20231222	090700	712179600	171100	171500	171500	171100	554
748	20231222	090600	617309800	171500	172200	172200	171500	476
749	20231222	090500	535587500	171900	171800	172200	171300	232
750	20231222	090400	495714500	171200	171200	172100	171200	440
751	20231222	090300	420245500	172000	172200	172200	171100	633
752	20231222	090200	311676700	172300	172800	172800	172200	376
753	20231222	090100	246824600	172500	172100	172800	172100	459
754	20231222	090000	167662900	172100	172900	172900	172100	853