KissMeData/440110/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	212600	7504232740	17950	17950	17950	17950	5282
3	20231207	212500	7504232740	17950	17950	17950	17950	0
4	20231207	212400	7504232740	17950	17950	17950	17950	0
5	20231207	212300	7504232740	17950	17950	17950	17950	0
6	20231207	212200	7504232740	17950	17950	17950	17950	0
7	20231207	212100	7504232740	17950	17950	17950	17950	0
8	20231207	212000	7504232740	17950	17950	17950	17950	0
9	20231207	211900	7504232740	17950	17950	17950	17950	0
10	20231207	211800	7504232740	17950	17950	17950	17950	0
11	20231207	211700	7504232740	17950	17950	17950	17950	0
12	20231207	211600	7504232740	17950	17950	17950	17950	0
13	20231207	211500	7504232740	17950	17950	17950	17950	0
14	20231207	211400	7504232740	17950	17950	17950	17950	0
15	20231207	211300	7504232740	17950	17950	17950	17950	0
16	20231207	211200	7504232740	17950	17950	17950	17950	0
17	20231207	211100	7504232740	17950	17950	17950	17950	0
18	20231207	211000	7504232740	17950	17950	17950	17950	0
19	20231207	210900	7504232740	17950	17950	17950	17950	0
20	20231207	210800	7504232740	17950	17950	17950	17950	0
21	20231207	210700	7504232740	17950	17950	17950	17950	0
22	20231207	210600	7504232740	17950	17950	17950	17950	0
23	20231207	210500	7504232740	17950	17950	17950	17950	0
24	20231207	210400	7504232740	17950	17950	17950	17950	0
25	20231207	210300	7504232740	17950	17950	17950	17950	0
26	20231207	210200	7504232740	17950	17950	17950	17950	0
27	20231207	210100	7504232740	17950	17950	17950	17950	0
28	20231207	210000	7504232740	17950	17950	17950	17950	0
29	20231207	205900	7504232740	17950	17950	17950	17950	0
30	20231207	205800	7504232740	17950	17950	17950	17950	0
31	20231207	205700	7504232740	17950	17950	17950	17950	0
32	20231207	205600	7504232740	17950	17950	17950	17950	5282
33	20231207	205500	7504232740	17950	17950	17950	17950	0
34	20231207	205400	7504232740	17950	17950	17950	17950	0
35	20231207	205300	7504232740	17950	17950	17950	17950	0
36	20231207	205200	7504232740	17950	17950	17950	17950	0
37	20231207	205100	7504232740	17950	17950	17950	17950	0
38	20231207	205000	7504232740	17950	17950	17950	17950	0
39	20231207	204900	7504232740	17950	17950	17950	17950	0
40	20231207	204800	7504232740	17950	17950	17950	17950	0
41	20231207	204700	7504232740	17950	17950	17950	17950	0
42	20231207	204600	7504232740	17950	17950	17950	17950	0
43	20231207	204500	7504232740	17950	17950	17950	17950	0
44	20231207	204400	7504232740	17950	17950	17950	17950	0
45	20231207	204300	7504232740	17950	17950	17950	17950	0
46	20231207	204200	7504232740	17950	17950	17950	17950	0
47	20231207	204100	7504232740	17950	17950	17950	17950	0
48	20231207	204000	7504232740	17950	17950	17950	17950	0
49	20231207	203900	7504232740	17950	17950	17950	17950	0
50	20231207	203800	7504232740	17950	17950	17950	17950	0
51	20231207	203700	7504232740	17950	17950	17950	17950	0
52	20231207	203600	7504232740	17950	17950	17950	17950	0
53	20231207	203500	7504232740	17950	17950	17950	17950	0
54	20231207	203400	7504232740	17950	17950	17950	17950	0
55	20231207	203300	7504232740	17950	17950	17950	17950	0
56	20231207	203200	7504232740	17950	17950	17950	17950	0
57	20231207	203100	7504232740	17950	17950	17950	17950	0
58	20231207	203000	7504232740	17950	17950	17950	17950	0
59	20231207	202900	7504232740	17950	17950	17950	17950	0
60	20231207	202800	7504232740	17950	17950	17950	17950	0
61	20231207	202700	7504232740	17950	17950	17950	17950	0
62	20231207	202600	7504232740	17950	17950	17950	17950	5282
63	20231207	202500	7504232740	17950	17950	17950	17950	0
64	20231207	202400	7504232740	17950	17950	17950	17950	0
65	20231207	202300	7504232740	17950	17950	17950	17950	0
66	20231207	202200	7504232740	17950	17950	17950	17950	0
67	20231207	202100	7504232740	17950	17950	17950	17950	0
68	20231207	202000	7504232740	17950	17950	17950	17950	0
69	20231207	201900	7504232740	17950	17950	17950	17950	0
70	20231207	201800	7504232740	17950	17950	17950	17950	0
71	20231207	201700	7504232740	17950	17950	17950	17950	0
72	20231207	201600	7504232740	17950	17950	17950	17950	0
73	20231207	201500	7504232740	17950	17950	17950	17950	0
74	20231207	201400	7504232740	17950	17950	17950	17950	0
75	20231207	201300	7504232740	17950	17950	17950	17950	0
76	20231207	201200	7504232740	17950	17950	17950	17950	0
77	20231207	201100	7504232740	17950	17950	17950	17950	0
78	20231207	201000	7504232740	17950	17950	17950	17950	0
79	20231207	200900	7504232740	17950	17950	17950	17950	0
80	20231207	200800	7504232740	17950	17950	17950	17950	0
81	20231207	200700	7504232740	17950	17950	17950	17950	0
82	20231207	200600	7504232740	17950	17950	17950	17950	0
83	20231207	200500	7504232740	17950	17950	17950	17950	0
84	20231207	200400	7504232740	17950	17950	17950	17950	0
85	20231207	200300	7504232740	17950	17950	17950	17950	0
86	20231207	200200	7504232740	17950	17950	17950	17950	0
87	20231207	200100	7504232740	17950	17950	17950	17950	0
88	20231207	200000	7504232740	17950	17950	17950	17950	0
89	20231207	195900	7504232740	17950	17950	17950	17950	0
90	20231207	195800	7504232740	17950	17950	17950	17950	0
91	20231207	195700	7504232740	17950	17950	17950	17950	0
92	20231207	195600	7504232740	17950	17950	17950	17950	5282
93	20231207	195500	7504232740	17950	17950	17950	17950	0
94	20231207	195400	7504232740	17950	17950	17950	17950	0
95	20231207	195300	7504232740	17950	17950	17950	17950	0
96	20231207	195200	7504232740	17950	17950	17950	17950	0
97	20231207	195100	7504232740	17950	17950	17950	17950	0
98	20231207	195000	7504232740	17950	17950	17950	17950	0
99	20231207	194900	7504232740	17950	17950	17950	17950	0
100	20231207	194800	7504232740	17950	17950	17950	17950	0
101	20231207	194700	7504232740	17950	17950	17950	17950	0
102	20231207	194600	7504232740	17950	17950	17950	17950	0
103	20231207	194500	7504232740	17950	17950	17950	17950	0
104	20231207	194400	7504232740	17950	17950	17950	17950	0
105	20231207	194300	7504232740	17950	17950	17950	17950	0
106	20231207	194200	7504232740	17950	17950	17950	17950	0
107	20231207	194100	7504232740	17950	17950	17950	17950	0
108	20231207	194000	7504232740	17950	17950	17950	17950	0
109	20231207	193900	7504232740	17950	17950	17950	17950	0
110	20231207	193800	7504232740	17950	17950	17950	17950	0
111	20231207	193700	7504232740	17950	17950	17950	17950	0
112	20231207	193600	7504232740	17950	17950	17950	17950	0
113	20231207	193500	7504232740	17950	17950	17950	17950	0
114	20231207	193400	7504232740	17950	17950	17950	17950	0
115	20231207	193300	7504232740	17950	17950	17950	17950	0
116	20231207	193200	7504232740	17950	17950	17950	17950	0
117	20231207	193100	7504232740	17950	17950	17950	17950	0
118	20231207	193000	7504232740	17950	17950	17950	17950	0
119	20231207	192900	7504232740	17950	17950	17950	17950	0
120	20231207	192800	7504232740	17950	17950	17950	17950	0
121	20231207	192700	7504232740	17950	17950	17950	17950	0
122	20231207	192600	7504232740	17950	17950	17950	17950	5282
123	20231207	192500	7504232740	17950	17950	17950	17950	0
124	20231207	192400	7504232740	17950	17950	17950	17950	0
125	20231207	192300	7504232740	17950	17950	17950	17950	0
126	20231207	192200	7504232740	17950	17950	17950	17950	0
127	20231207	192100	7504232740	17950	17950	17950	17950	0
128	20231207	192000	7504232740	17950	17950	17950	17950	0
129	20231207	191900	7504232740	17950	17950	17950	17950	0
130	20231207	191800	7504232740	17950	17950	17950	17950	0
131	20231207	191700	7504232740	17950	17950	17950	17950	0
132	20231207	191600	7504232740	17950	17950	17950	17950	0
133	20231207	191500	7504232740	17950	17950	17950	17950	0
134	20231207	191400	7504232740	17950	17950	17950	17950	0
135	20231207	191300	7504232740	17950	17950	17950	17950	0
136	20231207	191200	7504232740	17950	17950	17950	17950	0
137	20231207	191100	7504232740	17950	17950	17950	17950	0
138	20231207	191000	7504232740	17950	17950	17950	17950	0
139	20231207	190900	7504232740	17950	17950	17950	17950	0
140	20231207	190800	7504232740	17950	17950	17950	17950	0
141	20231207	190700	7504232740	17950	17950	17950	17950	0
142	20231207	190600	7504232740	17950	17950	17950	17950	0
143	20231207	190500	7504232740	17950	17950	17950	17950	0
144	20231207	190400	7504232740	17950	17950	17950	17950	0
145	20231207	190300	7504232740	17950	17950	17950	17950	0
146	20231207	190200	7504232740	17950	17950	17950	17950	0
147	20231207	190100	7504232740	17950	17950	17950	17950	0
148	20231207	190000	7504232740	17950	17950	17950	17950	0
149	20231207	185900	7504232740	17950	17950	17950	17950	0
150	20231207	185800	7504232740	17950	17950	17950	17950	0
151	20231207	185700	7504232740	17950	17950	17950	17950	0
152	20231207	185600	7504232740	17950	17950	17950	17950	5282
153	20231207	185500	7504232740	17950	17950	17950	17950	0
154	20231207	185400	7504232740	17950	17950	17950	17950	0
155	20231207	185300	7504232740	17950	17950	17950	17950	0
156	20231207	185200	7504232740	17950	17950	17950	17950	0
157	20231207	185100	7504232740	17950	17950	17950	17950	0
158	20231207	185000	7504232740	17950	17950	17950	17950	0
159	20231207	184900	7504232740	17950	17950	17950	17950	0
160	20231207	184800	7504232740	17950	17950	17950	17950	0
161	20231207	184700	7504232740	17950	17950	17950	17950	0
162	20231207	184600	7504232740	17950	17950	17950	17950	0
163	20231207	184500	7504232740	17950	17950	17950	17950	0
164	20231207	184400	7504232740	17950	17950	17950	17950	0
165	20231207	184300	7504232740	17950	17950	17950	17950	0
166	20231207	184200	7504232740	17950	17950	17950	17950	0
167	20231207	184100	7504232740	17950	17950	17950	17950	0
168	20231207	184000	7504232740	17950	17950	17950	17950	0
169	20231207	183900	7504232740	17950	17950	17950	17950	0
170	20231207	183800	7504232740	17950	17950	17950	17950	0
171	20231207	183700	7504232740	17950	17950	17950	17950	0
172	20231207	183600	7504232740	17950	17950	17950	17950	0
173	20231207	183500	7504232740	17950	17950	17950	17950	0
174	20231207	183400	7504232740	17950	17950	17950	17950	0
175	20231207	183300	7504232740	17950	17950	17950	17950	0
176	20231207	183200	7504232740	17950	17950	17950	17950	0
177	20231207	183100	7504232740	17950	17950	17950	17950	0
178	20231207	183000	7504232740	17950	17950	17950	17950	0
179	20231207	182900	7504232740	17950	17950	17950	17950	0
180	20231207	182800	7504232740	17950	17950	17950	17950	0
181	20231207	182700	7504232740	17950	17950	17950	17950	0
182	20231207	182600	7504232740	17950	17950	17950	17950	5282
183	20231207	182500	7504232740	17950	17950	17950	17950	0
184	20231207	182400	7504232740	17950	17950	17950	17950	0
185	20231207	182300	7504232740	17950	17950	17950	17950	0
186	20231207	182200	7504232740	17950	17950	17950	17950	0
187	20231207	182100	7504232740	17950	17950	17950	17950	0
188	20231207	182000	7504232740	17950	17950	17950	17950	0
189	20231207	181900	7504232740	17950	17950	17950	17950	0
190	20231207	181800	7504232740	17950	17950	17950	17950	0
191	20231207	181700	7504232740	17950	17950	17950	17950	0
192	20231207	181600	7504232740	17950	17950	17950	17950	0
193	20231207	181500	7504232740	17950	17950	17950	17950	0
194	20231207	181400	7504232740	17950	17950	17950	17950	0
195	20231207	181300	7504232740	17950	17950	17950	17950	0
196	20231207	181200	7504232740	17950	17950	17950	17950	0
197	20231207	181100	7504232740	17950	17950	17950	17950	0
198	20231207	181000	7504232740	17950	17950	17950	17950	0
199	20231207	180900	7504232740	17950	17950	17950	17950	0
200	20231207	180800	7504232740	17950	17950	17950	17950	0
201	20231207	180700	7504232740	17950	17950	17950	17950	0
202	20231207	180600	7504232740	17950	17950	17950	17950	0
203	20231207	180500	7504232740	17950	17950	17950	17950	0
204	20231207	180400	7504232740	17950	17950	17950	17950	0
205	20231207	180300	7504232740	17950	17950	17950	17950	0
206	20231207	180200	7504232740	17950	17950	17950	17950	0
207	20231207	180100	7504232740	17950	17950	17950	17950	0
208	20231207	180000	7504232740	17950	17950	17950	17950	0
209	20231207	175900	7504232740	17950	17950	17950	17950	0
210	20231207	175800	7504232740	17950	17950	17950	17950	0
211	20231207	175700	7504232740	17950	17950	17950	17950	0
212	20231207	175600	7504232740	17950	17950	17950	17950	5282
213	20231207	175500	7504232740	17950	17950	17950	17950	0
214	20231207	175400	7504232740	17950	17950	17950	17950	0
215	20231207	175300	7504232740	17950	17950	17950	17950	0
216	20231207	175200	7504232740	17950	17950	17950	17950	0
217	20231207	175100	7504232740	17950	17950	17950	17950	0
218	20231207	175000	7504232740	17950	17950	17950	17950	0
219	20231207	174900	7504232740	17950	17950	17950	17950	0
220	20231207	174800	7504232740	17950	17950	17950	17950	0
221	20231207	174700	7504232740	17950	17950	17950	17950	0
222	20231207	174600	7504232740	17950	17950	17950	17950	0
223	20231207	174500	7504232740	17950	17950	17950	17950	0
224	20231207	174400	7504232740	17950	17950	17950	17950	0
225	20231207	174300	7504232740	17950	17950	17950	17950	0
226	20231207	174200	7504232740	17950	17950	17950	17950	0
227	20231207	174100	7504232740	17950	17950	17950	17950	0
228	20231207	174000	7504232740	17950	17950	17950	17950	0
229	20231207	173900	7504232740	17950	17950	17950	17950	0
230	20231207	173800	7504232740	17950	17950	17950	17950	0
231	20231207	173700	7504232740	17950	17950	17950	17950	0
232	20231207	173600	7504232740	17950	17950	17950	17950	0
233	20231207	173500	7504232740	17950	17950	17950	17950	0
234	20231207	173400	7504232740	17950	17950	17950	17950	0
235	20231207	173300	7504232740	17950	17950	17950	17950	0
236	20231207	173200	7504232740	17950	17950	17950	17950	0
237	20231207	173100	7504232740	17950	17950	17950	17950	0
238	20231207	173000	7504232740	17950	17950	17950	17950	0
239	20231207	172900	7504232740	17950	17950	17950	17950	0
240	20231207	172800	7504232740	17950	17950	17950	17950	0
241	20231207	172700	7504232740	17950	17950	17950	17950	0
242	20231207	172600	7504232740	17950	17950	17950	17950	5282
243	20231207	172500	7504232740	17950	17950	17950	17950	0
244	20231207	172400	7504232740	17950	17950	17950	17950	0
245	20231207	172300	7504232740	17950	17950	17950	17950	0
246	20231207	172200	7504232740	17950	17950	17950	17950	0
247	20231207	172100	7504232740	17950	17950	17950	17950	0
248	20231207	172000	7504232740	17950	17950	17950	17950	0
249	20231207	171900	7504232740	17950	17950	17950	17950	0
250	20231207	171800	7504232740	17950	17950	17950	17950	0
251	20231207	171700	7504232740	17950	17950	17950	17950	0
252	20231207	171600	7504232740	17950	17950	17950	17950	0
253	20231207	171500	7504232740	17950	17950	17950	17950	0
254	20231207	171400	7504232740	17950	17950	17950	17950	0
255	20231207	171300	7504232740	17950	17950	17950	17950	0
256	20231207	171200	7504232740	17950	17950	17950	17950	0
257	20231207	171100	7504232740	17950	17950	17950	17950	0
258	20231207	171000	7504232740	17950	17950	17950	17950	0
259	20231207	170900	7504232740	17950	17950	17950	17950	0
260	20231207	170800	7504232740	17950	17950	17950	17950	0
261	20231207	170700	7504232740	17950	17950	17950	17950	0
262	20231207	170600	7504232740	17950	17950	17950	17950	0
263	20231207	170500	7504232740	17950	17950	17950	17950	0
264	20231207	170400	7504232740	17950	17950	17950	17950	0
265	20231207	170300	7504232740	17950	17950	17950	17950	0
266	20231207	170200	7504232740	17950	17950	17950	17950	0
267	20231207	170100	7504232740	17950	17950	17950	17950	0
268	20231207	170000	7504232740	17950	17950	17950	17950	0
269	20231207	165900	7504232740	17950	17950	17950	17950	0
270	20231207	165800	7504232740	17950	17950	17950	17950	0
271	20231207	165700	7504232740	17950	17950	17950	17950	0
272	20231207	165600	7504232740	17950	17950	17950	17950	5282
273	20231207	165500	7504232740	17950	17950	17950	17950	0
274	20231207	165400	7504232740	17950	17950	17950	17950	0
275	20231207	165300	7504232740	17950	17950	17950	17950	0
276	20231207	165200	7504232740	17950	17950	17950	17950	0
277	20231207	165100	7504232740	17950	17950	17950	17950	0
278	20231207	165000	7504232740	17950	17950	17950	17950	0
279	20231207	164900	7504232740	17950	17950	17950	17950	0
280	20231207	164800	7504232740	17950	17950	17950	17950	0
281	20231207	164700	7504232740	17950	17950	17950	17950	0
282	20231207	164600	7504232740	17950	17950	17950	17950	0
283	20231207	164500	7504232740	17950	17950	17950	17950	0
284	20231207	164400	7504232740	17950	17950	17950	17950	0
285	20231207	164300	7504232740	17950	17950	17950	17950	0
286	20231207	164200	7504232740	17950	17950	17950	17950	0
287	20231207	164100	7504232740	17950	17950	17950	17950	0
288	20231207	164000	7504232740	17950	17950	17950	17950	0
289	20231207	163900	7504232740	17950	17950	17950	17950	0
290	20231207	163800	7504232740	17950	17950	17950	17950	0
291	20231207	163700	7504232740	17950	17950	17950	17950	0
292	20231207	163600	7504232740	17950	17950	17950	17950	0
293	20231207	163500	7504232740	17950	17950	17950	17950	0
294	20231207	163400	7504232740	17950	17950	17950	17950	0
295	20231207	163300	7504232740	17950	17950	17950	17950	0
296	20231207	163200	7504232740	17950	17950	17950	17950	0
297	20231207	163100	7504232740	17950	17950	17950	17950	0
298	20231207	163000	7504232740	17950	17950	17950	17950	0
299	20231207	162900	7504232740	17950	17950	17950	17950	0
300	20231207	162800	7504232740	17950	17950	17950	17950	0
301	20231207	162700	7504232740	17950	17950	17950	17950	0
302	20231207	162600	7504232740	17950	17950	17950	17950	5282
303	20231207	162500	7504232740	17950	17950	17950	17950	0
304	20231207	162400	7504232740	17950	17950	17950	17950	0
305	20231207	162300	7504232740	17950	17950	17950	17950	0
306	20231207	162200	7504232740	17950	17950	17950	17950	0
307	20231207	162100	7504232740	17950	17950	17950	17950	0
308	20231207	162000	7504232740	17950	17950	17950	17950	0
309	20231207	161900	7504232740	17950	17950	17950	17950	0
310	20231207	161800	7504232740	17950	17950	17950	17950	0
311	20231207	161700	7504232740	17950	17950	17950	17950	0
312	20231207	161600	7504232740	17950	17950	17950	17950	0
313	20231207	161500	7504232740	17950	17950	17950	17950	0
314	20231207	161400	7504232740	17950	17950	17950	17950	0
315	20231207	161300	7504232740	17950	17950	17950	17950	0
316	20231207	161200	7504232740	17950	17950	17950	17950	0
317	20231207	161100	7504232740	17950	17950	17950	17950	0
318	20231207	161000	7504232740	17950	17950	17950	17950	0
319	20231207	160900	7504232740	17950	17950	17950	17950	0
320	20231207	160800	7504232740	17950	17950	17950	17950	0
321	20231207	160700	7504232740	17950	17950	17950	17950	0
322	20231207	160600	7504232740	17950	17950	17950	17950	0
323	20231207	160500	7504232740	17950	17950	17950	17950	0
324	20231207	160400	7504232740	17950	17950	17950	17950	0
325	20231207	160300	7504232740	17950	17950	17950	17950	0
326	20231207	160200	7504232740	17950	17950	17950	17950	0
327	20231207	160100	7504232740	17950	17950	17950	17950	0
328	20231207	160000	7504232740	17950	17950	17950	17950	0
329	20231207	155900	7504232740	17950	17950	17950	17950	0
330	20231207	155800	7504232740	17950	17950	17950	17950	0
331	20231207	155700	7504232740	17950	17950	17950	17950	0
332	20231207	155600	7504232740	17950	17950	17950	17950	5282
333	20231207	155500	7504232740	17950	17950	17950	17950	0
334	20231207	155400	7504232740	17950	17950	17950	17950	0
335	20231207	155300	7504232740	17950	17950	17950	17950	0
336	20231207	155200	7504232740	17950	17950	17950	17950	0
337	20231207	155100	7504232740	17950	17950	17950	17950	0
338	20231207	155000	7504232740	17950	17950	17950	17950	0
339	20231207	154900	7504232740	17950	17950	17950	17950	0
340	20231207	154800	7504232740	17950	17950	17950	17950	0
341	20231207	154700	7504232740	17950	17950	17950	17950	0
342	20231207	154600	7504232740	17950	17950	17950	17950	0
343	20231207	154500	7504232740	17950	17950	17950	17950	0
344	20231207	154400	7504232740	17950	17950	17950	17950	0
345	20231207	154300	7504232740	17950	17950	17950	17950	0
346	20231207	154200	7504232740	17950	17950	17950	17950	0
347	20231207	154100	7504232740	17950	17950	17950	17950	0
348	20231207	154000	7504232740	17950	17950	17950	17950	0
349	20231207	153900	7504232740	17950	17950	17950	17950	0
350	20231207	153800	7504232740	17950	17950	17950	17950	0
351	20231207	153700	7504232740	17950	17950	17950	17950	0
352	20231207	153600	7504232740	17950	17950	17950	17950	0
353	20231207	153500	7504232740	17950	17950	17950	17950	0
354	20231207	153400	7504232740	17950	17950	17950	17950	0
355	20231207	153300	7504232740	17950	17950	17950	17950	0
356	20231207	153200	7504232740	17950	17950	17950	17950	0
357	20231207	153100	7504232740	17950	17950	17950	17950	0
358	20231207	153000	7504232740	17950	17950	17950	17950	5282
359	20231207	152900	7409420840	17960	17960	17960	17960	0
360	20231207	152800	7409420840	17960	17960	17960	17960	0
361	20231207	152700	7409420840	17960	17960	17960	17960	0
362	20231207	152600	7409420840	17960	17960	17960	17960	0
363	20231207	152500	7409420840	17960	17960	17960	17960	0
364	20231207	152400	7409420840	17960	17960	17960	17960	0
365	20231207	152300	7409420840	17960	17960	17960	17960	0
366	20231207	152200	7409420840	17960	17960	17960	17960	0
367	20231207	152100	7409420840	17960	17960	17960	17960	0
368	20231207	152000	7409420840	17960	17960	17960	17960	0
369	20231207	151900	7409420840	17960	17970	17970	17960	1228
370	20231207	151800	7387359480	17980	17960	17980	17960	711
371	20231207	151700	7374582800	17970	17960	17970	17960	619
372	20231207	151600	7363461030	17950	17960	17970	17950	1578
373	20231207	151500	7335126280	17970	17970	17980	17960	942
374	20231207	151400	7318203100	17970	17970	17980	17960	131
375	20231207	151300	7315849120	17980	17970	17980	17960	916
376	20231207	151200	7299389060	17970	17970	17980	17970	375
377	20231207	151100	7292647620	17970	17960	17970	17960	451
378	20231207	151000	7284546590	17960	17960	17970	17950	1158
379	20231207	150900	7263752210	17960	17950	17960	17950	1059
380	20231207	150800	7244740750	17950	17950	17950	17950	158
381	20231207	150700	7241904650	17950	17930	17950	17930	185
382	20231207	150600	7238585790	17930	17960	17970	17930	515
383	20231207	150500	7229347040	17970	18000	18000	17970	2773
384	20231207	150400	7179484220	18000	18000	18000	18000	174
385	20231207	150300	7176352220	18000	17970	18000	17970	1947
386	20231207	150200	7141337080	17970	17950	17970	17950	925
387	20231207	150100	7124724710	17960	17920	17960	17920	1476
388	20231207	150000	7098236700	17930	17920	17930	17920	38
389	20231207	145900	7097555420	17920	17890	17920	17880	2988
390	20231207	145800	7044062280	17890	17880	17890	17880	462
391	20231207	145700	7035800710	17880	17890	17890	17870	1573
392	20231207	145600	7007668380	17880	17880	17880	17870	1169
393	20231207	145500	6986766900	17880	17860	17880	17860	480
394	20231207	145400	6978189160	17870	17880	17880	17870	610
395	20231207	145300	6967287160	17880	17890	17890	17880	901
396	20231207	145200	6951176780	17890	17870	17890	17870	234
397	20231207	145100	6946992570	17870	17880	17880	17860	230
398	20231207	145000	6942882180	17880	17860	17880	17850	740
399	20231207	144900	6929654860	17860	17850	17860	17850	128
400	20231207	144800	6927368790	17860	17860	17860	17850	438
401	20231207	144700	6919549970	17850	17880	17880	17850	428
402	20231207	144600	6911905370	17880	17880	17890	17880	218
403	20231207	144500	6908007060	17890	17880	17890	17850	679
404	20231207	144400	6895868940	17890	17890	17890	17850	362
405	20231207	144300	6889399600	17850	17820	17910	17820	1551
406	20231207	144200	6861724910	17820	17810	17830	17810	2595
407	20231207	144100	6815485850	17810	17800	17810	17790	1346
408	20231207	144000	6791527870	17790	17800	17800	17780	1246
409	20231207	143900	6769359310	17800	17810	17810	17790	11506
410	20231207	143800	6564551340	17800	17830	17830	17800	1879
411	20231207	143700	6531087520	17820	17840	17840	17820	3238
412	20231207	143600	6473351620	17850	17860	17860	17840	1090
413	20231207	143500	6453892360	17860	17870	17870	17860	350
414	20231207	143400	6447639330	17870	17900	17900	17870	452
415	20231207	143300	6439556880	17900	17870	17900	17870	742
416	20231207	143200	6426290900	17870	17870	17870	17870	190
417	20231207	143100	6422895600	17830	17810	17870	17800	1986
418	20231207	143000	6387485890	17810	17820	17830	17810	2752
419	20231207	142900	6338467240	17820	17840	17840	17810	620
420	20231207	142800	6327417540	17850	17840	17850	17840	323
421	20231207	142700	6321653200	17850	17840	17850	17800	2919
422	20231207	142600	6269669660	17850	17860	17860	17800	2221
423	20231207	142500	6230072330	17860	17880	17880	17820	904
424	20231207	142400	6213940140	17880	17890	17890	17800	4929
425	20231207	142300	6126025260	17880	17970	17970	17850	30393
426	20231207	142200	5581487910	17970	17990	17990	17960	6468
427	20231207	142100	5465227540	18000	18000	18000	17990	845
428	20231207	142000	5450025910	18000	17990	18000	17990	436
429	20231207	141900	5442180260	17990	17990	17990	17980	570
430	20231207	141800	5431926460	17980	17980	17980	17970	439
431	20231207	141700	5424033290	17980	17970	17980	17970	477
432	20231207	141600	5415457810	17970	17970	17980	17970	288
433	20231207	141500	5410279650	17980	17990	17990	17970	768
434	20231207	141400	5396476590	17980	17980	17990	17980	351
435	20231207	141300	5390164820	17980	17980	17990	17970	786
436	20231207	141200	5376032690	17980	17980	17980	17970	1049
437	20231207	141100	5357178150	17980	17990	17990	17970	3030
438	20231207	141000	5302698640	17990	18000	18000	17990	603
439	20231207	140900	5291850650	17990	18000	18000	17990	1725
440	20231207	140800	5260817140	17990	18000	18000	17990	358
441	20231207	140700	5254373520	18000	18000	18000	17990	255
442	20231207	140600	5249783590	18000	18000	18010	18000	1509
443	20231207	140500	5222621300	18000	18000	18010	18000	73
444	20231207	140400	5221307270	18010	18010	18010	18000	468
445	20231207	140300	5212882640	18010	18010	18010	18000	255
446	20231207	140200	5208290910	18010	18010	18010	18010	103
447	20231207	140100	5206435880	18000	18010	18010	18000	110
448	20231207	140000	5204455860	18010	18010	18010	18010	42
449	20231207	135900	5203699440	18010	18010	18010	18000	224
450	20231207	135800	5199665230	18010	18010	18010	18000	116
451	20231207	135700	5197576100	18010	18010	18010	18000	113
452	20231207	135600	5195540990	18000	18010	18010	18000	276
453	20231207	135500	5190572650	18010	18010	18010	18000	472
454	20231207	135400	5182076530	18010	18010	18010	18010	128
455	20231207	135300	5179771250	18000	18010	18010	18000	135
456	20231207	135200	5177339930	18010	18000	18010	18000	74
457	20231207	135100	5176007900	18000	18010	18010	18000	233
458	20231207	135000	5171813220	18010	18010	18010	18000	217
459	20231207	134900	5167906950	18010	17990	18010	17990	854
460	20231207	134800	5152541430	18000	18000	18000	18000	721
461	20231207	134700	5139563430	18000	18000	18000	17990	123
462	20231207	134600	5137349440	18000	18000	18000	17990	37
463	20231207	134500	5136683490	18000	18000	18010	18000	140
464	20231207	134400	5134163290	18010	17990	18020	17990	404
465	20231207	134300	5126894980	17990	18010	18010	17980	4802
466	20231207	134200	5040479050	18010	18020	18020	18010	732
467	20231207	134100	5027294430	18020	18030	18030	18020	39
468	20231207	134000	5026591500	18030	18020	18030	18010	52
469	20231207	133900	5025654840	18010	18010	18010	18010	50
470	20231207	133800	5024754340	18000	18000	18000	18000	330
471	20231207	133700	5018814340	18000	18000	18000	18000	1057
472	20231207	133600	4999788340	18000	17990	18000	17990	355
473	20231207	133500	4993401700	18000	18010	18010	17990	506
474	20231207	133400	4984297270	18000	18000	18010	17990	137
475	20231207	133300	4981831390	17990	18000	18010	17990	1073
476	20231207	133200	4962511290	18000	17980	18000	17980	314
477	20231207	133100	4956864200	17980	18020	18030	17980	9882
478	20231207	133000	4778991100	18020	18030	18030	18020	1012
479	20231207	132900	4760754060	18030	18040	18040	18030	1151
480	20231207	132800	4739998880	18040	18040	18040	18040	140
481	20231207	132700	4737473280	18040	18040	18040	18040	280
482	20231207	132600	4732422080	18050	18050	18050	18040	146
483	20231207	132500	4729787090	18050	18040	18050	18040	36
484	20231207	132400	4729137490	18040	18040	18040	18040	297
485	20231207	132300	4723779610	18040	18040	18040	18040	235
486	20231207	132200	4719540210	18040	18030	18040	18030	132
487	20231207	132100	4717158990	18030	18030	18030	18030	152
488	20231207	132000	4714418430	18030	18040	18040	18030	164
489	20231207	131900	4711461360	18030	18040	18040	18030	166
490	20231207	131800	4708468220	18040	18050	18050	18040	337
491	20231207	131700	4702388540	18050	18070	18070	18050	48
492	20231207	131600	4701521580	18040	18050	18050	18040	208
493	20231207	131500	4697768230	18050	18040	18050	18040	110
494	20231207	131400	4695783780	18040	18060	18070	18040	358
495	20231207	131300	4689322150	18060	18090	18090	18060	1179
496	20231207	131200	4668012830	18100	18090	18100	18090	593
497	20231207	131100	4657285340	18100	18090	18100	18090	67
498	20231207	131000	4656072900	18100	18100	18100	18100	23
499	20231207	130900	4655656600	18100	18070	18100	18070	967
500	20231207	130800	4638167020	18070	18070	18070	18060	239
501	20231207	130700	4633850290	18070	18060	18070	18060	142
502	20231207	130600	4631285350	18060	18070	18070	18060	358
503	20231207	130500	4624818760	18070	18080	18080	18070	284
504	20231207	130400	4619686690	18080	18100	18100	18070	200
505	20231207	130300	4616067830	18070	18050	18070	18050	152
506	20231207	130200	4613322620	18040	18040	18040	18040	78
507	20231207	130100	4611915500	18030	18050	18060	18030	204
508	20231207	130000	4608232850	18050	18050	18050	18050	61
509	20231207	125900	4607131800	18050	18030	18050	18030	91
510	20231207	125800	4605489410	18030	18030	18030	18020	234
511	20231207	125700	4601270440	18020	18010	18020	18010	2221
512	20231207	125600	4561263270	18010	18010	18010	18010	336
513	20231207	125500	4555211910	18000	18010	18020	18000	2103
514	20231207	125400	4517339190	18010	18020	18020	18010	329
515	20231207	125300	4511412710	18020	18010	18020	18010	685
516	20231207	125200	4499075370	18010	18020	18020	18010	394
517	20231207	125100	4491976540	18020	18010	18020	18010	176
518	20231207	125000	4488806750	18010	18010	18020	18010	314
519	20231207	124900	4483149670	18010	18010	18020	18010	571
520	20231207	124800	4472865950	18000	18010	18020	18000	175
521	20231207	124700	4469714140	18020	18020	18020	18000	1369
522	20231207	124600	4445058750	18020	18010	18020	18010	431
523	20231207	124500	4437294940	18010	18010	18010	18010	708
524	20231207	124400	4424543860	18010	18000	18010	18000	492
525	20231207	124300	4415686670	18010	18000	18010	18000	490
526	20231207	124200	4406866620	18010	18010	18010	18010	89
527	20231207	124100	4405263730	18010	18010	18010	18000	571
528	20231207	124000	4394983580	18010	18010	18020	18000	2549
529	20231207	123900	4349087310	18000	18020	18020	18000	3779
530	20231207	123800	4281033340	18020	18020	18020	18020	406
531	20231207	123700	4273717220	18020	18040	18050	18020	1664
532	20231207	123600	4243702640	18050	18050	18050	18050	58
533	20231207	123500	4242655740	18050	18040	18050	18040	248
534	20231207	123400	4238181550	18040	18030	18040	18030	731
535	20231207	123300	4225001450	18030	18020	18030	18010	460
536	20231207	123200	4216710270	18030	18030	18030	18030	352
537	20231207	123100	4210363710	18030	18030	18030	18010	492
538	20231207	123000	4201500760	18030	18020	18030	18020	267
539	20231207	122900	4196689380	18030	18020	18030	18020	46
540	20231207	122800	4195860390	18020	18020	18030	18020	249
541	20231207	122700	4191373400	18030	18030	18030	18030	72
542	20231207	122600	4190075240	18030	18040	18040	18030	541
543	20231207	122500	4180319600	18040	18040	18050	18040	124
544	20231207	122400	4178082630	18040	18050	18050	18040	188
545	20231207	122300	4174691090	18040	18040	18040	18040	129
546	20231207	122200	4172363930	18030	18030	18030	18030	126
547	20231207	122100	4170092150	18030	18000	18030	18000	737
548	20231207	122000	4156817680	18010	18010	18010	18000	1225
549	20231207	121900	4134761470	18000	18010	18010	18000	117
550	20231207	121800	4132654500	18010	18030	18030	18000	629
551	20231207	121700	4121326170	18010	18030	18030	18010	105
552	20231207	121600	4119435000	18010	18010	18010	18010	244
553	20231207	121500	4115040560	18010	18010	18010	18000	2514
554	20231207	121400	4069784910	18010	18010	18010	18010	538
555	20231207	121300	4060095530	18010	18010	18020	18010	853
556	20231207	121200	4044732930	18010	18040	18040	18010	577
557	20231207	121100	4034333190	18040	18030	18040	18030	156
558	20231207	121000	4031520500	18030	18020	18030	18010	1205
559	20231207	120900	4009800040	18010	18020	18020	18000	2574
560	20231207	120800	3963443280	18020	18040	18050	18020	2010
561	20231207	120700	3927220940	18050	18030	18050	18030	1251
562	20231207	120600	3904664550	18030	18040	18050	18030	378
563	20231207	120500	3897846570	18050	18050	18060	18050	295
564	20231207	120400	3892521610	18070	18070	18070	18070	11
565	20231207	120300	3892322840	18070	18090	18090	18070	31
566	20231207	120200	3891762570	18070	18070	18070	18040	1371
567	20231207	120100	3867011720	18070	18100	18100	18070	6622
568	20231207	120000	3747341660	18110	18090	18110	18080	217
569	20231207	115900	3743415550	18090	18110	18110	18080	838
570	20231207	115800	3728262290	18110	18110	18110	18110	50
571	20231207	115700	3727356790	18100	18100	18100	18100	10
572	20231207	115600	3727175790	18100	18100	18100	18100	13
573	20231207	115500	3726940490	18110	18110	18110	18110	231
574	20231207	115400	3722757080	18110	18100	18110	18100	108
575	20231207	115300	3720801410	18100	18110	18110	18100	219
576	20231207	115200	3716836320	18100	18080	18100	18080	1197
577	20231207	115100	3695189960	18080	18080	18080	18070	210
578	20231207	115000	3691393380	18080	18070	18080	18070	187
579	20231207	114900	3688013760	18070	18080	18080	18070	1544
580	20231207	114800	3660098490	18080	18080	18080	18060	472
581	20231207	114700	3651569030	18080	18080	18080	18060	436
582	20231207	114600	3643690670	18080	18110	18110	18070	97
583	20231207	114500	3641935880	18110	18110	18110	18110	5
584	20231207	114400	3641845330	18110	18060	18110	18060	204
585	20231207	114300	3638155890	18060	18100	18100	18050	2551
586	20231207	114200	3592030890	18090	18080	18100	18080	80
587	20231207	114100	3590584000	18050	18080	18080	18050	760
588	20231207	114000	3576858950	18070	18070	18070	18060	252
589	20231207	113900	3572305350	18070	18080	18080	18070	234
590	20231207	113800	3568076890	18080	18070	18080	18070	103
591	20231207	113700	3566215440	18080	18100	18100	18080	356
592	20231207	113600	3559776860	18110	18100	18110	18100	1084
593	20231207	113500	3540155260	18110	18100	18110	18100	454
594	20231207	113400	3531937850	18100	18100	18100	18100	1712
595	20231207	113300	3500950650	18120	18130	18130	18100	353
596	20231207	113200	3494560390	18130	18110	18130	18100	301
597	20231207	113100	3489112160	18100	18100	18100	18100	28
598	20231207	113000	3488605360	18100	18080	18100	18080	732
599	20231207	112900	3475359020	18080	18070	18100	18070	168
600	20231207	112800	3472319520	18100	18100	18110	18070	424
601	20231207	112700	3464646830	18110	18120	18120	18110	209
602	20231207	112600	3460860520	18120	18110	18120	18110	134
603	20231207	112500	3458432450	18100	18110	18110	18100	46
604	20231207	112400	3457599600	18110	18120	18120	18100	760
605	20231207	112300	3443835290	18100	18100	18100	18100	26
606	20231207	112200	3443364690	18120	18100	18120	18100	16
607	20231207	112100	3443074790	18100	18100	18100	18100	0
608	20231207	112000	3443074790	18100	18120	18120	18100	2
609	20231207	111900	3443038570	18120	18100	18120	18040	2131
610	20231207	111800	3404519510	18120	18120	18120	18090	268
611	20231207	111700	3399665780	18120	18090	18120	18090	211
612	20231207	111600	3395845190	18090	18090	18090	18090	263
613	20231207	111500	3391087520	18090	18120	18120	18090	190
614	20231207	111400	3387648710	18120	18100	18120	18100	577
615	20231207	111300	3377203190	18100	18110	18110	18100	198
616	20231207	111200	3373618420	18110	18110	18110	18110	260
617	20231207	111100	3368909820	18110	18110	18120	18110	184
618	20231207	111000	3365576660	18110	18130	18130	18110	143
619	20231207	110900	3362985590	18130	18090	18130	18090	14
620	20231207	110800	3362732040	18100	18090	18100	18090	608
621	20231207	110700	3351727740	18100	18100	18130	18100	273
622	20231207	110600	3346786380	18100	18100	18100	18100	388
623	20231207	110500	3339763580	18100	18100	18100	18100	342
624	20231207	110400	3333573380	18100	18110	18130	18100	449
625	20231207	110300	3325434990	18100	18100	18120	18100	31
626	20231207	110200	3324873770	18100	18080	18100	18080	177
627	20231207	110100	3321672270	18080	18100	18100	18080	789
628	20231207	110000	3307406970	18080	18150	18150	18080	348
629	20231207	105900	3301105160	18150	18150	18150	18150	625
630	20231207	105800	3289761410	18120	18090	18120	18090	630
631	20231207	105700	3278359040	18080	18090	18090	18080	43
632	20231207	105600	3277581180	18090	18090	18090	18090	170
633	20231207	105500	3274505880	18090	18050	18090	18050	655
634	20231207	105400	3262670470	18030	18040	18040	18030	711
635	20231207	105300	3249849770	18040	18040	18040	18040	326
636	20231207	105200	3243968730	18050	18050	18050	18050	500
637	20231207	105100	3234943730	18050	18080	18090	18050	382
638	20231207	105000	3228041490	18080	18080	18080	18080	379
639	20231207	104900	3221189170	18080	18050	18080	18050	1286
640	20231207	104800	3197972680	18050	18050	18050	18030	773
641	20231207	104700	3184026970	18040	18040	18050	18040	40
642	20231207	104600	3183305030	18040	18080	18080	18030	256
643	20231207	104500	3178688370	18080	18020	18080	18020	123
644	20231207	104400	3176471410	18030	18030	18040	18020	346
645	20231207	104300	3170233610	18030	18100	18100	18030	70
646	20231207	104200	3168966950	18010	18100	18100	18010	145
647	20231207	104100	3166346910	18100	18010	18100	18000	1286
648	20231207	104000	3143143110	18010	18000	18010	18000	499
649	20231207	103900	3134156430	18000	18000	18000	17990	182
650	20231207	103800	3130880440	18000	17990	18000	17990	518
651	20231207	103700	3121558780	17990	18000	18000	17950	3760
652	20231207	103600	3053971190	18000	17970	18000	17970	428
653	20231207	103500	3046275300	17980	17980	17980	17970	625
654	20231207	103400	3035037910	17980	17980	17980	17970	1400
655	20231207	103300	3009871740	17980	17990	17990	17970	1347
656	20231207	103200	2985651960	18000	18000	18000	17980	322
657	20231207	103100	2979856160	18000	17960	18000	17960	631
658	20231207	103000	2968507390	17960	18010	18010	17920	23756
659	20231207	102900	2541228520	18010	18050	18050	18010	696
660	20231207	102800	2528687630	18020	18020	18050	18010	487
661	20231207	102700	2519911610	18020	18050	18050	18020	3969
662	20231207	102600	2448361200	18050	18050	18060	18050	53
663	20231207	102500	2447404530	18060	18060	18060	18050	336
664	20231207	102400	2441337660	18050	18070	18080	18050	1422
665	20231207	102300	2415644330	18070	18070	18070	18060	868
666	20231207	102200	2399966130	18060	18050	18070	18050	152
667	20231207	102100	2397220940	18050	18050	18070	18030	1555
668	20231207	102000	2369163680	18050	18040	18050	18040	325
669	20231207	101900	2363299110	18050	18070	18080	18050	548
670	20231207	101800	2353402780	18070	18040	18070	18030	1303
671	20231207	101700	2329906390	18030	18080	18080	18030	1810
672	20231207	101600	2297268260	18090	18080	18090	18030	1760
673	20231207	101500	2265487630	18090	18090	18090	18080	471
674	20231207	101400	2256967260	18090	18120	18120	18090	1230
675	20231207	101300	2234702550	18120	18110	18130	18110	152
676	20231207	101200	2231949050	18110	18120	18130	18100	1089
677	20231207	101100	2212221070	18120	18170	18170	18120	1510
678	20231207	101000	2184830900	18170	18170	18170	18160	1447
679	20231207	100900	2158552210	18170	18190	18190	18160	668
680	20231207	100800	2146415000	18180	18200	18200	18180	820
681	20231207	100700	2131499880	18200	18200	18220	18200	1727
682	20231207	100600	2100062760	18220	18220	18220	18200	689
683	20231207	100500	2087516370	18220	18210	18220	18200	158
684	20231207	100400	2084640710	18200	18230	18260	18200	700
685	20231207	100300	2071888870	18230	18250	18270	18230	196
686	20231207	100200	2068313150	18260	18260	18260	18250	384
687	20231207	100100	2061302210	18260	18250	18270	18250	166
688	20231207	100000	2058271440	18250	18260	18260	18210	990
689	20231207	095900	2040212640	18260	18280	18280	18260	415
690	20231207	095800	2032634360	18280	18270	18290	18270	1277
691	20231207	095700	2009302430	18270	18270	18270	18260	9
692	20231207	095600	2009138010	18270	18270	18270	18260	439
693	20231207	095500	2001117980	18290	18280	18290	18270	404
694	20231207	095400	1993731390	18280	18270	18290	18270	433
695	20231207	095300	1985816060	18280	18240	18280	18240	2544
696	20231207	095200	1939386490	18240	18220	18240	18220	1562
697	20231207	095100	1910915820	18220	18210	18220	18200	722
698	20231207	095000	1897763770	18210	18220	18230	18210	601
699	20231207	094900	1886817600	18220	18230	18230	18220	924
700	20231207	094800	1869979810	18230	18230	18250	18230	242
701	20231207	094700	1865567630	18230	18250	18250	18230	705
702	20231207	094600	1852710620	18250	18240	18250	18240	388
703	20231207	094500	1845632580	18240	18220	18240	18220	750
704	20231207	094400	1831961380	18210	18180	18210	18160	228
705	20231207	094300	1827816220	18180	18230	18230	18180	268
706	20231207	094200	1822934440	18240	18210	18250	18150	2020
707	20231207	094100	1786105400	18180	18140	18210	18140	2382
708	20231207	094000	1742799460	18140	18090	18140	18050	3329
709	20231207	093900	1682548620	18100	18120	18120	18090	622
710	20231207	093800	1671287810	18120	18190	18190	18120	1310
711	20231207	093700	1647510630	18190	18200	18200	18170	606
712	20231207	093600	1636492440	18200	18210	18220	18190	465
713	20231207	093500	1628027910	18220	18210	18230	18190	822
714	20231207	093400	1613053070	18210	18170	18220	18160	906
715	20231207	093300	1596559650	18180	18170	18220	18160	1895
716	20231207	093200	1562058690	18180	18160	18180	18150	1710
717	20231207	093100	1530997150	18160	18140	18170	18140	823
718	20231207	093000	1516056820	18150	18000	18150	18000	5888
719	20231207	092900	1409774880	18020	18020	18020	17990	12082
720	20231207	092800	1192286430	18030	18120	18120	18020	3562
721	20231207	092700	1127948690	18100	18170	18170	18100	6028
722	20231207	092600	1018669450	18180	18160	18180	18150	180
723	20231207	092500	1015400010	18150	18170	18170	18150	2389
724	20231207	092400	972025950	18170	18190	18190	18150	1807
725	20231207	092300	939190190	18190	18240	18240	18180	5738
726	20231207	092200	834694620	18250	18280	18280	18240	1638
727	20231207	092100	804801830	18280	18290	18290	18250	2932
728	20231207	092000	751240330	18290	18300	18300	18280	721
729	20231207	091900	738055000	18300	18300	18300	18280	1230
730	20231207	091800	715553890	18300	18360	18400	18300	6003
731	20231207	091700	605552970	18370	18410	18410	18370	988
732	20231207	091600	587388670	18410	18410	18410	18400	674
733	20231207	091500	574986910	18420	18410	18440	18400	853
734	20231207	091400	559286870	18410	18420	18450	18400	1194
735	20231207	091300	537300470	18410	18440	18470	18410	1242
736	20231207	091200	514416260	18430	18470	18480	18430	1288
737	20231207	091100	490637840	18470	18520	18520	18440	1535
738	20231207	091000	462281350	18480	18510	18530	18480	632
739	20231207	090900	450580600	18540	18510	18550	18470	631
740	20231207	090800	438902910	18470	18450	18470	18330	1370
741	20231207	090700	413629620	18450	18350	18450	18300	2518
742	20231207	090600	367371710	18300	18430	18470	18300	2917
743	20231207	090500	313772500	18410	18560	18560	18410	5805
744	20231207	090400	206512180	18560	18590	18590	18520	3204
745	20231207	090300	147056290	18590	18590	18620	18570	1700
746	20231207	090200	115451480	18600	18650	18650	18580	1716
747	20231207	090100	83535380	18660	18520	18660	18520	3304
748	20231207	090000	22126390	18520	18500	18520	18500	1196