KissMeData/419080/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212600	1569616890	16110	16110	16110	16110	1869
3	20231219	212500	1569616890	16110	16110	16110	16110	0
4	20231219	212400	1569616890	16110	16110	16110	16110	0
5	20231219	212300	1569616890	16110	16110	16110	16110	0
6	20231219	212200	1569616890	16110	16110	16110	16110	0
7	20231219	212100	1569616890	16110	16110	16110	16110	0
8	20231219	212000	1569616890	16110	16110	16110	16110	0
9	20231219	211900	1569616890	16110	16110	16110	16110	0
10	20231219	211800	1569616890	16110	16110	16110	16110	0
11	20231219	211700	1569616890	16110	16110	16110	16110	0
12	20231219	211600	1569616890	16110	16110	16110	16110	0
13	20231219	211500	1569616890	16110	16110	16110	16110	0
14	20231219	211400	1569616890	16110	16110	16110	16110	0
15	20231219	211300	1569616890	16110	16110	16110	16110	0
16	20231219	211200	1569616890	16110	16110	16110	16110	0
17	20231219	211100	1569616890	16110	16110	16110	16110	0
18	20231219	211000	1569616890	16110	16110	16110	16110	0
19	20231219	210900	1569616890	16110	16110	16110	16110	0
20	20231219	210800	1569616890	16110	16110	16110	16110	0
21	20231219	210700	1569616890	16110	16110	16110	16110	0
22	20231219	210600	1569616890	16110	16110	16110	16110	0
23	20231219	210500	1569616890	16110	16110	16110	16110	0
24	20231219	210400	1569616890	16110	16110	16110	16110	0
25	20231219	210300	1569616890	16110	16110	16110	16110	0
26	20231219	210200	1569616890	16110	16110	16110	16110	0
27	20231219	210100	1569616890	16110	16110	16110	16110	0
28	20231219	210000	1569616890	16110	16110	16110	16110	0
29	20231219	205900	1569616890	16110	16110	16110	16110	0
30	20231219	205800	1569616890	16110	16110	16110	16110	0
31	20231219	205700	1569616890	16110	16110	16110	16110	0
32	20231219	205600	1569616890	16110	16110	16110	16110	1869
33	20231219	205500	1569616890	16110	16110	16110	16110	0
34	20231219	205400	1569616890	16110	16110	16110	16110	0
35	20231219	205300	1569616890	16110	16110	16110	16110	0
36	20231219	205200	1569616890	16110	16110	16110	16110	0
37	20231219	205100	1569616890	16110	16110	16110	16110	0
38	20231219	205000	1569616890	16110	16110	16110	16110	0
39	20231219	204900	1569616890	16110	16110	16110	16110	0
40	20231219	204800	1569616890	16110	16110	16110	16110	0
41	20231219	204700	1569616890	16110	16110	16110	16110	0
42	20231219	204600	1569616890	16110	16110	16110	16110	0
43	20231219	204500	1569616890	16110	16110	16110	16110	0
44	20231219	204400	1569616890	16110	16110	16110	16110	0
45	20231219	204300	1569616890	16110	16110	16110	16110	0
46	20231219	204200	1569616890	16110	16110	16110	16110	0
47	20231219	204100	1569616890	16110	16110	16110	16110	0
48	20231219	204000	1569616890	16110	16110	16110	16110	0
49	20231219	203900	1569616890	16110	16110	16110	16110	0
50	20231219	203800	1569616890	16110	16110	16110	16110	0
51	20231219	203700	1569616890	16110	16110	16110	16110	0
52	20231219	203600	1569616890	16110	16110	16110	16110	0
53	20231219	203500	1569616890	16110	16110	16110	16110	0
54	20231219	203400	1569616890	16110	16110	16110	16110	0
55	20231219	203300	1569616890	16110	16110	16110	16110	0
56	20231219	203200	1569616890	16110	16110	16110	16110	0
57	20231219	203100	1569616890	16110	16110	16110	16110	0
58	20231219	203000	1569616890	16110	16110	16110	16110	0
59	20231219	202900	1569616890	16110	16110	16110	16110	0
60	20231219	202800	1569616890	16110	16110	16110	16110	0
61	20231219	202700	1569616890	16110	16110	16110	16110	0
62	20231219	202600	1569616890	16110	16110	16110	16110	1869
63	20231219	202500	1569616890	16110	16110	16110	16110	0
64	20231219	202400	1569616890	16110	16110	16110	16110	0
65	20231219	202300	1569616890	16110	16110	16110	16110	0
66	20231219	202200	1569616890	16110	16110	16110	16110	0
67	20231219	202100	1569616890	16110	16110	16110	16110	0
68	20231219	202000	1569616890	16110	16110	16110	16110	0
69	20231219	201900	1569616890	16110	16110	16110	16110	0
70	20231219	201800	1569616890	16110	16110	16110	16110	0
71	20231219	201700	1569616890	16110	16110	16110	16110	0
72	20231219	201600	1569616890	16110	16110	16110	16110	0
73	20231219	201500	1569616890	16110	16110	16110	16110	0
74	20231219	201400	1569616890	16110	16110	16110	16110	0
75	20231219	201300	1569616890	16110	16110	16110	16110	0
76	20231219	201200	1569616890	16110	16110	16110	16110	0
77	20231219	201100	1569616890	16110	16110	16110	16110	0
78	20231219	201000	1569616890	16110	16110	16110	16110	0
79	20231219	200900	1569616890	16110	16110	16110	16110	0
80	20231219	200800	1569616890	16110	16110	16110	16110	0
81	20231219	200700	1569616890	16110	16110	16110	16110	0
82	20231219	200600	1569616890	16110	16110	16110	16110	0
83	20231219	200500	1569616890	16110	16110	16110	16110	0
84	20231219	200400	1569616890	16110	16110	16110	16110	0
85	20231219	200300	1569616890	16110	16110	16110	16110	0
86	20231219	200200	1569616890	16110	16110	16110	16110	0
87	20231219	200100	1569616890	16110	16110	16110	16110	0
88	20231219	200000	1569616890	16110	16110	16110	16110	0
89	20231219	195900	1569616890	16110	16110	16110	16110	0
90	20231219	195800	1569616890	16110	16110	16110	16110	0
91	20231219	195700	1569616890	16110	16110	16110	16110	0
92	20231219	195600	1569616890	16110	16110	16110	16110	1869
93	20231219	195500	1569616890	16110	16110	16110	16110	0
94	20231219	195400	1569616890	16110	16110	16110	16110	0
95	20231219	195300	1569616890	16110	16110	16110	16110	0
96	20231219	195200	1569616890	16110	16110	16110	16110	0
97	20231219	195100	1569616890	16110	16110	16110	16110	0
98	20231219	195000	1569616890	16110	16110	16110	16110	0
99	20231219	194900	1569616890	16110	16110	16110	16110	0
100	20231219	194800	1569616890	16110	16110	16110	16110	0
101	20231219	194700	1569616890	16110	16110	16110	16110	0
102	20231219	194600	1569616890	16110	16110	16110	16110	0
103	20231219	194500	1569616890	16110	16110	16110	16110	0
104	20231219	194400	1569616890	16110	16110	16110	16110	0
105	20231219	194300	1569616890	16110	16110	16110	16110	0
106	20231219	194200	1569616890	16110	16110	16110	16110	0
107	20231219	194100	1569616890	16110	16110	16110	16110	0
108	20231219	194000	1569616890	16110	16110	16110	16110	0
109	20231219	193900	1569616890	16110	16110	16110	16110	0
110	20231219	193800	1569616890	16110	16110	16110	16110	0
111	20231219	193700	1569616890	16110	16110	16110	16110	0
112	20231219	193600	1569616890	16110	16110	16110	16110	0
113	20231219	193500	1569616890	16110	16110	16110	16110	0
114	20231219	193400	1569616890	16110	16110	16110	16110	0
115	20231219	193300	1569616890	16110	16110	16110	16110	0
116	20231219	193200	1569616890	16110	16110	16110	16110	0
117	20231219	193100	1569616890	16110	16110	16110	16110	0
118	20231219	193000	1569616890	16110	16110	16110	16110	0
119	20231219	192900	1569616890	16110	16110	16110	16110	0
120	20231219	192800	1569616890	16110	16110	16110	16110	0
121	20231219	192700	1569616890	16110	16110	16110	16110	0
122	20231219	192600	1569616890	16110	16110	16110	16110	1869
123	20231219	192500	1569616890	16110	16110	16110	16110	0
124	20231219	192400	1569616890	16110	16110	16110	16110	0
125	20231219	192300	1569616890	16110	16110	16110	16110	0
126	20231219	192200	1569616890	16110	16110	16110	16110	0
127	20231219	192100	1569616890	16110	16110	16110	16110	0
128	20231219	192000	1569616890	16110	16110	16110	16110	0
129	20231219	191900	1569616890	16110	16110	16110	16110	0
130	20231219	191800	1569616890	16110	16110	16110	16110	0
131	20231219	191700	1569616890	16110	16110	16110	16110	0
132	20231219	191600	1569616890	16110	16110	16110	16110	0
133	20231219	191500	1569616890	16110	16110	16110	16110	0
134	20231219	191400	1569616890	16110	16110	16110	16110	0
135	20231219	191300	1569616890	16110	16110	16110	16110	0
136	20231219	191200	1569616890	16110	16110	16110	16110	0
137	20231219	191100	1569616890	16110	16110	16110	16110	0
138	20231219	191000	1569616890	16110	16110	16110	16110	0
139	20231219	190900	1569616890	16110	16110	16110	16110	0
140	20231219	190800	1569616890	16110	16110	16110	16110	0
141	20231219	190700	1569616890	16110	16110	16110	16110	0
142	20231219	190600	1569616890	16110	16110	16110	16110	0
143	20231219	190500	1569616890	16110	16110	16110	16110	0
144	20231219	190400	1569616890	16110	16110	16110	16110	0
145	20231219	190300	1569616890	16110	16110	16110	16110	0
146	20231219	190200	1569616890	16110	16110	16110	16110	0
147	20231219	190100	1569616890	16110	16110	16110	16110	0
148	20231219	190000	1569616890	16110	16110	16110	16110	0
149	20231219	185900	1569616890	16110	16110	16110	16110	0
150	20231219	185800	1569616890	16110	16110	16110	16110	0
151	20231219	185700	1569616890	16110	16110	16110	16110	0
152	20231219	185600	1569616890	16110	16110	16110	16110	1869
153	20231219	185500	1569616890	16110	16110	16110	16110	0
154	20231219	185400	1569616890	16110	16110	16110	16110	0
155	20231219	185300	1569616890	16110	16110	16110	16110	0
156	20231219	185200	1569616890	16110	16110	16110	16110	0
157	20231219	185100	1569616890	16110	16110	16110	16110	0
158	20231219	185000	1569616890	16110	16110	16110	16110	0
159	20231219	184900	1569616890	16110	16110	16110	16110	0
160	20231219	184800	1569616890	16110	16110	16110	16110	0
161	20231219	184700	1569616890	16110	16110	16110	16110	0
162	20231219	184600	1569616890	16110	16110	16110	16110	0
163	20231219	184500	1569616890	16110	16110	16110	16110	0
164	20231219	184400	1569616890	16110	16110	16110	16110	0
165	20231219	184300	1569616890	16110	16110	16110	16110	0
166	20231219	184200	1569616890	16110	16110	16110	16110	0
167	20231219	184100	1569616890	16110	16110	16110	16110	0
168	20231219	184000	1569616890	16110	16110	16110	16110	0
169	20231219	183900	1569616890	16110	16110	16110	16110	0
170	20231219	183800	1569616890	16110	16110	16110	16110	0
171	20231219	183700	1569616890	16110	16110	16110	16110	0
172	20231219	183600	1569616890	16110	16110	16110	16110	0
173	20231219	183500	1569616890	16110	16110	16110	16110	0
174	20231219	183400	1569616890	16110	16110	16110	16110	0
175	20231219	183300	1569616890	16110	16110	16110	16110	0
176	20231219	183200	1569616890	16110	16110	16110	16110	0
177	20231219	183100	1569616890	16110	16110	16110	16110	0
178	20231219	183000	1569616890	16110	16110	16110	16110	0
179	20231219	182900	1569616890	16110	16110	16110	16110	0
180	20231219	182800	1569616890	16110	16110	16110	16110	0
181	20231219	182700	1569616890	16110	16110	16110	16110	0
182	20231219	182600	1569616890	16110	16110	16110	16110	1869
183	20231219	182500	1569616890	16110	16110	16110	16110	0
184	20231219	182400	1569616890	16110	16110	16110	16110	0
185	20231219	182300	1569616890	16110	16110	16110	16110	0
186	20231219	182200	1569616890	16110	16110	16110	16110	0
187	20231219	182100	1569616890	16110	16110	16110	16110	0
188	20231219	182000	1569616890	16110	16110	16110	16110	0
189	20231219	181900	1569616890	16110	16110	16110	16110	0
190	20231219	181800	1569616890	16110	16110	16110	16110	0
191	20231219	181700	1569616890	16110	16110	16110	16110	0
192	20231219	181600	1569616890	16110	16110	16110	16110	0
193	20231219	181500	1569616890	16110	16110	16110	16110	0
194	20231219	181400	1569616890	16110	16110	16110	16110	0
195	20231219	181300	1569616890	16110	16110	16110	16110	0
196	20231219	181200	1569616890	16110	16110	16110	16110	0
197	20231219	181100	1569616890	16110	16110	16110	16110	0
198	20231219	181000	1569616890	16110	16110	16110	16110	0
199	20231219	180900	1569616890	16110	16110	16110	16110	0
200	20231219	180800	1569616890	16110	16110	16110	16110	0
201	20231219	180700	1569616890	16110	16110	16110	16110	0
202	20231219	180600	1569616890	16110	16110	16110	16110	0
203	20231219	180500	1569616890	16110	16110	16110	16110	0
204	20231219	180400	1569616890	16110	16110	16110	16110	0
205	20231219	180300	1569616890	16110	16110	16110	16110	0
206	20231219	180200	1569616890	16110	16110	16110	16110	0
207	20231219	180100	1569616890	16110	16110	16110	16110	0
208	20231219	180000	1569616890	16110	16110	16110	16110	0
209	20231219	175900	1569616890	16110	16110	16110	16110	0
210	20231219	175800	1569616890	16110	16110	16110	16110	0
211	20231219	175700	1569616890	16110	16110	16110	16110	0
212	20231219	175600	1569616890	16110	16110	16110	16110	1869
213	20231219	175500	1569616890	16110	16110	16110	16110	0
214	20231219	175400	1569616890	16110	16110	16110	16110	0
215	20231219	175300	1569616890	16110	16110	16110	16110	0
216	20231219	175200	1569616890	16110	16110	16110	16110	0
217	20231219	175100	1569616890	16110	16110	16110	16110	0
218	20231219	175000	1569616890	16110	16110	16110	16110	0
219	20231219	174900	1569616890	16110	16110	16110	16110	0
220	20231219	174800	1569616890	16110	16110	16110	16110	0
221	20231219	174700	1569616890	16110	16110	16110	16110	0
222	20231219	174600	1569616890	16110	16110	16110	16110	0
223	20231219	174500	1569616890	16110	16110	16110	16110	0
224	20231219	174400	1569616890	16110	16110	16110	16110	0
225	20231219	174300	1569616890	16110	16110	16110	16110	0
226	20231219	174200	1569616890	16110	16110	16110	16110	0
227	20231219	174100	1569616890	16110	16110	16110	16110	0
228	20231219	174000	1569616890	16110	16110	16110	16110	0
229	20231219	173900	1569616890	16110	16110	16110	16110	0
230	20231219	173800	1569616890	16110	16110	16110	16110	0
231	20231219	173700	1569616890	16110	16110	16110	16110	0
232	20231219	173600	1569616890	16110	16110	16110	16110	0
233	20231219	173500	1569616890	16110	16110	16110	16110	0
234	20231219	173400	1569616890	16110	16110	16110	16110	0
235	20231219	173300	1569616890	16110	16110	16110	16110	0
236	20231219	173200	1569616890	16110	16110	16110	16110	0
237	20231219	173100	1569616890	16110	16110	16110	16110	0
238	20231219	173000	1569616890	16110	16110	16110	16110	0
239	20231219	172900	1569616890	16110	16110	16110	16110	0
240	20231219	172800	1569616890	16110	16110	16110	16110	0
241	20231219	172700	1569616890	16110	16110	16110	16110	0
242	20231219	172600	1569616890	16110	16110	16110	16110	1869
243	20231219	172500	1569616890	16110	16110	16110	16110	0
244	20231219	172400	1569616890	16110	16110	16110	16110	0
245	20231219	172300	1569616890	16110	16110	16110	16110	0
246	20231219	172200	1569616890	16110	16110	16110	16110	0
247	20231219	172100	1569616890	16110	16110	16110	16110	0
248	20231219	172000	1569616890	16110	16110	16110	16110	0
249	20231219	171900	1569616890	16110	16110	16110	16110	0
250	20231219	171800	1569616890	16110	16110	16110	16110	0
251	20231219	171700	1569616890	16110	16110	16110	16110	0
252	20231219	171600	1569616890	16110	16110	16110	16110	0
253	20231219	171500	1569616890	16110	16110	16110	16110	0
254	20231219	171400	1569616890	16110	16110	16110	16110	0
255	20231219	171300	1569616890	16110	16110	16110	16110	0
256	20231219	171200	1569616890	16110	16110	16110	16110	0
257	20231219	171100	1569616890	16110	16110	16110	16110	0
258	20231219	171000	1569616890	16110	16110	16110	16110	0
259	20231219	170900	1569616890	16110	16110	16110	16110	0
260	20231219	170800	1569616890	16110	16110	16110	16110	0
261	20231219	170700	1569616890	16110	16110	16110	16110	0
262	20231219	170600	1569616890	16110	16110	16110	16110	0
263	20231219	170500	1569616890	16110	16110	16110	16110	0
264	20231219	170400	1569616890	16110	16110	16110	16110	0
265	20231219	170300	1569616890	16110	16110	16110	16110	0
266	20231219	170200	1569616890	16110	16110	16110	16110	0
267	20231219	170100	1569616890	16110	16110	16110	16110	0
268	20231219	170000	1569616890	16110	16110	16110	16110	0
269	20231219	165900	1569616890	16110	16110	16110	16110	0
270	20231219	165800	1569616890	16110	16110	16110	16110	0
271	20231219	165700	1569616890	16110	16110	16110	16110	0
272	20231219	165600	1569616890	16110	16110	16110	16110	1869
273	20231219	165500	1569616890	16110	16110	16110	16110	0
274	20231219	165400	1569616890	16110	16110	16110	16110	0
275	20231219	165300	1569616890	16110	16110	16110	16110	0
276	20231219	165200	1569616890	16110	16110	16110	16110	0
277	20231219	165100	1569616890	16110	16110	16110	16110	0
278	20231219	165000	1569616890	16110	16110	16110	16110	0
279	20231219	164900	1569616890	16110	16110	16110	16110	0
280	20231219	164800	1569616890	16110	16110	16110	16110	0
281	20231219	164700	1569616890	16110	16110	16110	16110	0
282	20231219	164600	1569616890	16110	16110	16110	16110	0
283	20231219	164500	1569616890	16110	16110	16110	16110	0
284	20231219	164400	1569616890	16110	16110	16110	16110	0
285	20231219	164300	1569616890	16110	16110	16110	16110	0
286	20231219	164200	1569616890	16110	16110	16110	16110	0
287	20231219	164100	1569616890	16110	16110	16110	16110	0
288	20231219	164000	1569616890	16110	16110	16110	16110	0
289	20231219	163900	1569616890	16110	16110	16110	16110	0
290	20231219	163800	1569616890	16110	16110	16110	16110	0
291	20231219	163700	1569616890	16110	16110	16110	16110	0
292	20231219	163600	1569616890	16110	16110	16110	16110	0
293	20231219	163500	1569616890	16110	16110	16110	16110	0
294	20231219	163400	1569616890	16110	16110	16110	16110	0
295	20231219	163300	1569616890	16110	16110	16110	16110	0
296	20231219	163200	1569616890	16110	16110	16110	16110	0
297	20231219	163100	1569616890	16110	16110	16110	16110	0
298	20231219	163000	1569616890	16110	16110	16110	16110	0
299	20231219	162900	1569616890	16110	16110	16110	16110	0
300	20231219	162800	1569616890	16110	16110	16110	16110	0
301	20231219	162700	1569616890	16110	16110	16110	16110	0
302	20231219	162600	1569616890	16110	16110	16110	16110	1869
303	20231219	162500	1569616890	16110	16110	16110	16110	0
304	20231219	162400	1569616890	16110	16110	16110	16110	0
305	20231219	162300	1569616890	16110	16110	16110	16110	0
306	20231219	162200	1569616890	16110	16110	16110	16110	0
307	20231219	162100	1569616890	16110	16110	16110	16110	0
308	20231219	162000	1569616890	16110	16110	16110	16110	0
309	20231219	161900	1569616890	16110	16110	16110	16110	0
310	20231219	161800	1569616890	16110	16110	16110	16110	0
311	20231219	161700	1569616890	16110	16110	16110	16110	0
312	20231219	161600	1569616890	16110	16110	16110	16110	0
313	20231219	161500	1569616890	16110	16110	16110	16110	0
314	20231219	161400	1569616890	16110	16110	16110	16110	0
315	20231219	161300	1569616890	16110	16110	16110	16110	0
316	20231219	161200	1569616890	16110	16110	16110	16110	0
317	20231219	161100	1569616890	16110	16110	16110	16110	0
318	20231219	161000	1569616890	16110	16110	16110	16110	0
319	20231219	160900	1569616890	16110	16110	16110	16110	0
320	20231219	160800	1569616890	16110	16110	16110	16110	0
321	20231219	160700	1569616890	16110	16110	16110	16110	0
322	20231219	160600	1569616890	16110	16110	16110	16110	0
323	20231219	160500	1569616890	16110	16110	16110	16110	0
324	20231219	160400	1569616890	16110	16110	16110	16110	0
325	20231219	160300	1569616890	16110	16110	16110	16110	0
326	20231219	160200	1569616890	16110	16110	16110	16110	0
327	20231219	160100	1569616890	16110	16110	16110	16110	0
328	20231219	160000	1569616890	16110	16110	16110	16110	0
329	20231219	155900	1569616890	16110	16110	16110	16110	0
330	20231219	155800	1569616890	16110	16110	16110	16110	0
331	20231219	155700	1569616890	16110	16110	16110	16110	0
332	20231219	155600	1569616890	16110	16110	16110	16110	1869
333	20231219	155500	1569616890	16110	16110	16110	16110	0
334	20231219	155400	1569616890	16110	16110	16110	16110	0
335	20231219	155300	1569616890	16110	16110	16110	16110	0
336	20231219	155200	1569616890	16110	16110	16110	16110	0
337	20231219	155100	1569616890	16110	16110	16110	16110	0
338	20231219	155000	1569616890	16110	16110	16110	16110	0
339	20231219	154900	1569616890	16110	16110	16110	16110	0
340	20231219	154800	1569616890	16110	16110	16110	16110	0
341	20231219	154700	1569616890	16110	16110	16110	16110	0
342	20231219	154600	1569616890	16110	16110	16110	16110	0
343	20231219	154500	1569616890	16110	16110	16110	16110	0
344	20231219	154400	1569616890	16110	16110	16110	16110	0
345	20231219	154300	1569616890	16110	16110	16110	16110	0
346	20231219	154200	1569616890	16110	16110	16110	16110	0
347	20231219	154100	1569616890	16110	16110	16110	16110	0
348	20231219	154000	1569616890	16110	16110	16110	16110	0
349	20231219	153900	1569616890	16110	16110	16110	16110	0
350	20231219	153800	1569616890	16110	16110	16110	16110	0
351	20231219	153700	1569616890	16110	16110	16110	16110	0
352	20231219	153600	1569616890	16110	16110	16110	16110	0
353	20231219	153500	1569616890	16110	16110	16110	16110	0
354	20231219	153400	1569616890	16110	16110	16110	16110	0
355	20231219	153300	1569616890	16110	16110	16110	16110	0
356	20231219	153200	1569616890	16110	16110	16110	16110	0
357	20231219	153100	1569616890	16110	16110	16110	16110	0
358	20231219	153000	1569616890	16110	16110	16110	16110	1869
359	20231219	152900	1539507300	16270	16270	16270	16270	0
360	20231219	152800	1539507300	16270	16270	16270	16270	0
361	20231219	152700	1539507300	16270	16270	16270	16270	0
362	20231219	152600	1539507300	16270	16270	16270	16270	0
363	20231219	152500	1539507300	16270	16270	16270	16270	0
364	20231219	152400	1539507300	16270	16270	16270	16270	0
365	20231219	152300	1539507300	16270	16270	16270	16270	0
366	20231219	152200	1539507300	16270	16270	16270	16270	0
367	20231219	152100	1539507300	16270	16270	16270	16270	0
368	20231219	152000	1539507300	16270	16270	16270	16270	0
369	20231219	151900	1539507300	16270	16160	16280	16160	643
370	20231219	151800	1529064940	16110	16130	16160	16110	63
371	20231219	151700	1528047340	16140	16140	16140	16140	268
372	20231219	151600	1523721820	16160	16130	16160	16130	231
373	20231219	151500	1519993300	16130	16100	16130	16100	116
374	20231219	151400	1518123030	16130	16100	16130	16100	93
375	20231219	151300	1516624020	16130	16090	16140	16090	71
376	20231219	151200	1515478840	16090	16130	16130	16090	98
377	20231219	151100	1513899180	16130	16080	16130	16080	67
378	20231219	151000	1512820470	16120	16070	16120	16070	93
379	20231219	150900	1511325780	16070	16070	16070	16070	41
380	20231219	150800	1510666910	16140	16080	16150	16070	204
381	20231219	150700	1507387460	16080	16140	16140	16080	3047
382	20231219	150600	1458318730	16160	16150	16160	16150	60
383	20231219	150500	1457349380	16150	16150	16150	16150	30
384	20231219	150400	1456864880	16140	16140	16140	16140	16
385	20231219	150300	1456606640	16150	16140	16150	16140	11
386	20231219	150200	1456429090	16140	16130	16140	16130	37
387	20231219	150100	1455832010	16140	16140	16140	16140	8
388	20231219	150000	1455702890	16140	16150	16170	16140	38
389	20231219	145900	1455089490	16190	16230	16230	16130	46
390	20231219	145800	1454344730	16190	16190	16190	16180	238
391	20231219	145700	1450491810	16230	16160	16230	16160	65
392	20231219	145600	1449440690	16160	16160	16170	16160	65
393	20231219	145500	1448390220	16270	16180	16280	16120	620
394	20231219	145400	1438347450	16180	16180	16180	16180	95
395	20231219	145300	1436810350	16180	16180	16180	16180	65
396	20231219	145200	1435758650	16190	16190	16190	16190	37
397	20231219	145100	1435159620	16190	16190	16200	16190	63
398	20231219	145000	1434139620	16200	16200	16200	16200	789
399	20231219	144900	1421357820	16140	16200	16200	16140	33
400	20231219	144800	1420825080	16190	16120	16190	16120	97
401	20231219	144700	1419260030	16120	16120	16120	16120	13
402	20231219	144600	1419050470	16100	16100	16100	16100	29
403	20231219	144500	1418583570	16120	16100	16120	16100	215
404	20231219	144400	1415122030	16100	16110	16120	16100	29
405	20231219	144300	1414654720	16120	16200	16200	16120	181
406	20231219	144200	1411734360	16200	16120	16200	16120	194
407	20231219	144100	1408592850	16120	16120	16120	16120	64
408	20231219	144000	1407561170	16120	16110	16120	16110	3
409	20231219	143900	1407512820	16120	16160	16180	16110	596
410	20231219	143800	1397894070	16160	16170	16170	16160	172
411	20231219	143700	1395112930	16170	16170	16170	16170	61
412	20231219	143600	1394126560	16170	16170	16170	16170	11
413	20231219	143500	1393948690	16170	16150	16170	16150	99
414	20231219	143400	1392349070	16140	16140	16170	16130	44
415	20231219	143300	1391638950	16170	16170	16170	16170	11
416	20231219	143200	1391461080	16200	16230	16250	16200	386
417	20231219	143100	1385203910	16230	16170	16230	16170	449
418	20231219	143000	1377919880	16170	16130	16170	16130	26
419	20231219	142900	1377500420	16120	16130	16130	16120	16
420	20231219	142800	1377242480	16120	16120	16120	16120	20
421	20231219	142700	1376920080	16130	16130	16130	16130	7
422	20231219	142600	1376807170	16130	16110	16130	16110	276
423	20231219	142500	1372360640	16110	16110	16110	16110	626
424	20231219	142400	1362275780	16110	16120	16120	16110	599
425	20231219	142300	1352625100	16110	16120	16120	16110	107
426	20231219	142200	1350900330	16110	16130	16130	16110	75
427	20231219	142100	1349691480	16120	16130	16130	16120	78
428	20231219	142000	1348433820	16120	16170	16170	16120	921
429	20231219	141900	1333555890	16190	16190	16190	16190	2
430	20231219	141800	1333523510	16190	16200	16200	16190	450
431	20231219	141700	1326238000	16190	16200	16200	16190	90
432	20231219	141600	1324780150	16200	16190	16200	16190	72
433	20231219	141500	1323614110	16190	16180	16190	16180	47
434	20231219	141400	1322853630	16180	16180	16180	16180	2
435	20231219	141300	1322821270	16170	16180	16180	16170	21
436	20231219	141200	1322481640	16180	16180	16180	16180	2
437	20231219	141100	1322449280	16170	16170	16170	16160	65
438	20231219	141000	1321398370	16160	16160	16160	16160	20
439	20231219	140900	1321075170	16160	16190	16190	16160	137
440	20231219	140800	1318861130	16190	16180	16190	16180	366
441	20231219	140700	1312937680	16190	16180	16190	16180	131
442	20231219	140600	1310817820	16180	16210	16210	16180	651
443	20231219	140500	1300265580	16210	16210	16230	16210	127
444	20231219	140400	1298206290	16230	16230	16230	16230	133
445	20231219	140300	1296047700	16230	16230	16230	16230	31
446	20231219	140200	1295544570	16210	16190	16230	16190	212
447	20231219	140100	1292107810	16230	16230	16230	16230	32
448	20231219	140000	1291588450	16210	16200	16210	16200	5
449	20231219	135900	1291507430	16200	16210	16230	16180	140
450	20231219	135800	1289239680	16230	16200	16230	16200	82
451	20231219	135700	1287910890	16200	16200	16200	16200	2
452	20231219	135600	1287878490	16190	16190	16200	16190	16
453	20231219	135500	1287619430	16200	16230	16230	16200	726
454	20231219	135400	1275844370	16260	16260	16260	16260	31
455	20231219	135300	1275340310	16260	16220	16260	16220	155
456	20231219	135200	1272824230	16210	16200	16210	16200	73
457	20231219	135100	1271641430	16200	16200	16200	16200	30
458	20231219	135000	1271155430	16190	16190	16190	16190	11
459	20231219	134900	1270977340	16200	16200	16200	16200	2
460	20231219	134800	1270944940	16190	16190	16190	16190	10
461	20231219	134700	1270783040	16200	16190	16200	16190	121
462	20231219	134600	1268822930	16200	16200	16200	16200	12
463	20231219	134500	1268628530	16190	16190	16190	16190	12
464	20231219	134400	1268434250	16200	16200	16200	16190	237
465	20231219	134300	1264596780	16200	16200	16200	16200	0
466	20231219	134200	1264596780	16200	16190	16200	16190	17
467	20231219	134100	1264321530	16200	16200	16200	16200	2
468	20231219	134000	1264289130	16190	16190	16190	16190	15
469	20231219	133900	1264046280	16200	16200	16200	16200	4
470	20231219	133800	1263981480	16200	16200	16200	16200	0
471	20231219	133700	1263981480	16200	16190	16200	16190	35
472	20231219	133600	1263414810	16200	16200	16200	16200	2
473	20231219	133500	1263382410	16190	16190	16190	16190	16
474	20231219	133400	1263123370	16200	16200	16200	16200	2
475	20231219	133300	1263090970	16190	16190	16190	16190	13
476	20231219	133200	1262880500	16200	16200	16200	16200	2
477	20231219	133100	1262848100	16190	16190	16200	16190	44
478	20231219	133000	1262135720	16190	16180	16190	16180	52
479	20231219	132900	1261293860	16200	16200	16200	16200	2
480	20231219	132800	1261261460	16200	16210	16210	16200	247
481	20231219	132700	1257259210	16260	16260	16260	16260	2
482	20231219	132600	1257226690	16300	16300	16300	16300	3
483	20231219	132500	1257177790	16180	16240	16240	16170	706
484	20231219	132400	1245753770	16270	16270	16270	16270	2
485	20231219	132300	1245721230	16280	16300	16300	16280	7
486	20231219	132200	1245607230	16320	16320	16320	16320	0
487	20231219	132100	1245607230	16320	16280	16320	16280	1048
488	20231219	132000	1228514780	16310	16360	16360	16310	332
489	20231219	131900	1223090120	16360	16350	16360	16350	235
490	20231219	131800	1219246550	16350	16310	16350	16280	290
491	20231219	131700	1214516390	16280	16260	16310	16260	299
492	20231219	131600	1209650050	16230	16210	16230	16210	289
493	20231219	131500	1204963960	16200	16210	16210	16200	20
494	20231219	131400	1204639910	16210	16220	16220	16210	532
495	20231219	131300	1196015080	16190	16210	16210	16190	180
496	20231219	131200	1193098120	16200	16200	16200	16200	500
497	20231219	131100	1184998120	16220	16220	16220	16220	2
498	20231219	131000	1184965680	16220	16170	16220	16170	35
499	20231219	130900	1184398650	16220	16190	16220	16190	12
500	20231219	130800	1184204310	16190	16190	16190	16190	2
501	20231219	130700	1184171930	16160	16170	16170	16160	69
502	20231219	130600	1183056880	16170	16200	16200	16170	679
503	20231219	130500	1172058660	16200	16200	16200	16200	52
504	20231219	130400	1171216260	16220	16210	16220	16200	133
505	20231219	130300	1169060610	16220	16220	16220	16220	4
506	20231219	130200	1168995730	16210	16210	16210	16210	12
507	20231219	130100	1168801210	16220	16220	16220	16220	2
508	20231219	130000	1168768770	16210	16210	16210	16210	6
509	20231219	125900	1168671510	16220	16200	16220	16200	26
510	20231219	125800	1168250110	16230	16230	16230	16230	2
511	20231219	125700	1168217650	16210	16210	16210	16210	20
512	20231219	125600	1167893450	16210	16200	16210	16200	10
513	20231219	125500	1167731430	16200	16210	16210	16200	5
514	20231219	125400	1167650390	16230	16190	16230	16190	248
515	20231219	125300	1163635180	16180	16190	16190	16180	118
516	20231219	125200	1161725920	16180	16190	16190	16180	124
517	20231219	125100	1159718870	16190	16200	16200	16190	9
518	20231219	125000	1159573130	16190	16190	16190	16190	6
519	20231219	124900	1159475990	16200	16190	16200	16190	8
520	20231219	124800	1159346450	16190	16200	16200	16190	8
521	20231219	124700	1159216910	16190	16190	16190	16190	7
522	20231219	124600	1159103580	16200	16190	16200	16190	10
523	20231219	124500	1158941660	16190	16190	16190	16190	7
524	20231219	124400	1158828330	16240	16240	16240	16240	2
525	20231219	124300	1158795850	16250	16250	16250	16250	4
526	20231219	124200	1158730850	16180	16210	16220	16180	18
527	20231219	124100	1158439260	16210	16180	16210	16180	35
528	20231219	124000	1157872110	16170	16210	16220	16170	172
529	20231219	123900	1155086950	16210	16190	16210	16190	8
530	20231219	123800	1154957390	16210	16170	16210	16170	85
531	20231219	123700	1153580870	16160	16170	16180	16160	41
532	20231219	123600	1152917640	16160	16150	16160	16150	9
533	20231219	123500	1152772270	16160	16160	16160	16160	2
534	20231219	123400	1152739950	16150	16150	16150	16150	11
535	20231219	123300	1152562300	16150	16170	16170	16150	9
536	20231219	123200	1152416910	16150	16150	16150	16150	5
537	20231219	123100	1152336160	16180	16140	16180	16140	16
538	20231219	123000	1152077830	16140	16140	16140	16110	16
539	20231219	122900	1151819780	16100	16100	16100	16100	60
540	20231219	122800	1150853780	16100	16150	16150	16100	218
541	20231219	122700	1147342150	16130	16130	16130	16130	9
542	20231219	122600	1147196980	16170	16150	16170	16140	231
543	20231219	122500	1143466620	16200	16200	16200	16140	80
544	20231219	122400	1142174820	16150	16200	16200	16150	52
545	20231219	122300	1141334920	16210	16210	16210	16210	2
546	20231219	122200	1141302500	16210	16110	16210	16110	104
547	20231219	122100	1139623300	16140	16140	16140	16110	46
548	20231219	122000	1138882060	16140	16140	16140	16140	2
549	20231219	121900	1138849780	16110	16120	16120	16110	515
550	20231219	121800	1130551680	16150	16150	16150	16150	2
551	20231219	121700	1130519380	16110	16140	16140	16110	298
552	20231219	121600	1125712630	16150	16140	16150	16140	15
553	20231219	121500	1125470470	16150	16190	16190	16150	3
554	20231219	121400	1125421940	16210	16210	16210	16210	0
555	20231219	121300	1125421940	16210	16120	16210	16120	30
556	20231219	121200	1124936600	16210	16210	16210	16210	0
557	20231219	121100	1124936600	16210	16130	16210	16120	294
558	20231219	121000	1120197040	16130	16130	16130	16130	3
559	20231219	120900	1120148650	16120	16130	16130	16120	45
560	20231219	120800	1119423210	16130	16130	16130	16130	2
561	20231219	120700	1119390950	16120	16120	16120	16120	87
562	20231219	120600	1117988510	16130	16140	16140	16120	288
563	20231219	120500	1113342560	16200	16200	16200	16200	2
564	20231219	120400	1113310160	16190	16190	16190	16190	0
565	20231219	120300	1113310160	16190	16140	16190	16140	158
566	20231219	120200	1110752190	16220	16220	16220	16220	10
567	20231219	120100	1110589990	16220	16130	16220	16130	14
568	20231219	120000	1110363990	16230	16150	16230	16150	16
569	20231219	115900	1110104430	16140	16140	16140	16140	17
570	20231219	115800	1109830050	16130	16140	16140	16130	39
571	20231219	115700	1109200720	16130	16130	16130	16130	1
572	20231219	115600	1109184590	16140	16130	16140	16130	11
573	20231219	115500	1109007150	16130	16140	16140	16130	8
574	20231219	115400	1108878080	16130	16130	16130	16130	131
575	20231219	115300	1106765050	16200	16120	16200	16120	36
576	20231219	115200	1106184230	16120	16120	16120	16110	289
577	20231219	115100	1101526680	16130	16120	16130	16120	29
578	20231219	115000	1101058990	16130	16140	16140	16120	46
579	20231219	114900	1100316720	16120	16120	16120	16120	10
580	20231219	114800	1100155520	16140	16110	16140	16110	8
581	20231219	114700	1100026610	16110	16130	16130	16110	169
582	20231219	114600	1097303310	16130	16130	16130	16130	9
583	20231219	114500	1097158140	16160	16130	16160	16130	7
584	20231219	114400	1097045200	16150	16160	16160	16150	160
585	20231219	114300	1094461000	16170	16160	16170	16160	8
586	20231219	114200	1094331710	16170	16170	16170	16170	62
587	20231219	114100	1093329170	16180	16150	16180	16150	97
588	20231219	114000	1091761740	16160	16160	16160	16160	1
589	20231219	113900	1091745580	16150	16150	16150	16150	24
590	20231219	113800	1091357980	16150	16170	16170	16150	99
591	20231219	113700	1089757780	16180	16170	16180	16170	10
592	20231219	113600	1089596070	16170	16210	16210	16170	508
593	20231219	113500	1081367320	16230	16220	16230	16220	62
594	20231219	113400	1080361670	16220	16220	16220	16220	45
595	20231219	113300	1079631770	16240	16210	16240	16210	15
596	20231219	113200	1079388590	16240	16240	16240	16240	1
597	20231219	113100	1079372350	16210	16210	16210	16210	15
598	20231219	113000	1079129200	16260	16230	16260	16200	121
599	20231219	112900	1077166890	16260	16260	16260	16260	0
600	20231219	112800	1077166890	16260	16230	16260	16230	26
601	20231219	112700	1076744580	16280	16280	16280	16280	1
602	20231219	112600	1076728300	16300	16290	16300	16290	82
603	20231219	112500	1075391850	16300	16300	16300	16260	509
604	20231219	112400	1067101050	16260	16260	16260	16260	0
605	20231219	112300	1067101050	16260	16240	16260	16230	21
606	20231219	112200	1066760000	16260	16260	16260	16260	1
607	20231219	112100	1066743740	16210	16210	16210	16210	15
608	20231219	112000	1066500590	16300	16290	16310	16210	233
609	20231219	111900	1062703360	16280	16290	16290	16280	168
610	20231219	111800	1059967350	16300	16300	16300	16290	54
611	20231219	111700	1059087180	16310	16310	16310	16310	51
612	20231219	111600	1058255370	16280	16290	16300	16200	295
613	20231219	111500	1053454630	16300	16220	16300	16200	1738
614	20231219	111400	1025138270	16220	16220	16220	16220	3
615	20231219	111300	1025089610	16300	16260	16300	16250	90
616	20231219	111200	1023626970	16310	16260	16310	16260	30
617	20231219	111100	1023139120	16310	16310	16310	16310	0
618	20231219	111000	1023139120	16310	16320	16320	16310	501
619	20231219	110900	1014962810	16320	16320	16320	16320	0
620	20231219	110800	1014962810	16320	16320	16320	16320	1
621	20231219	110700	1014946490	16330	16330	16330	16330	1
622	20231219	110600	1014930160	16220	16250	16250	16220	201
623	20231219	110500	1011667170	16350	16350	16350	16350	1
624	20231219	110400	1011650820	16250	16330	16330	16250	4
625	20231219	110300	1011585730	16350	16350	16350	16350	1
626	20231219	110200	1011569380	16350	16420	16420	16350	1217
627	20231219	110100	991650640	16420	16440	16440	16420	1788
628	20231219	110000	962255940	16460	16460	16460	16460	2
629	20231219	105900	962223020	16460	16450	16460	16450	144
630	20231219	105800	959853710	16440	16440	16440	16440	324
631	20231219	105700	954527150	16440	16440	16440	16420	353
632	20231219	105600	948730070	16420	16440	16440	16420	532
633	20231219	105500	939984250	16440	16410	16440	16410	196
634	20231219	105400	936766630	16420	16430	16430	16360	48
635	20231219	105300	935978770	16350	16300	16400	16210	1020
636	20231219	105200	919304870	16300	16260	16300	16260	273
637	20231219	105100	914859630	16170	16170	16270	16170	1302
638	20231219	105000	893777660	16170	16170	16170	16170	76
639	20231219	104900	892548740	16170	16160	16170	16160	76
640	20231219	104800	891320060	16160	16160	16160	16160	0
641	20231219	104700	891320060	16160	16160	16160	16160	63
642	20231219	104600	890301980	16160	16160	16160	16160	32
643	20231219	104500	889784860	16160	16160	16160	16160	34
644	20231219	104400	889235420	16160	16140	16160	16140	123
645	20231219	104300	887248590	16140	16140	16140	16140	0
646	20231219	104200	887248590	16140	16140	16140	16140	36
647	20231219	104100	886667550	16140	16070	16140	16070	61
648	20231219	104000	885683150	16140	16100	16140	16100	89
649	20231219	103900	884246770	16140	16130	16140	16130	48
650	20231219	103800	883472170	16130	16130	16130	16130	75
651	20231219	103700	882262420	16130	16130	16130	16130	64
652	20231219	103600	881230100	16130	16070	16130	16070	49
653	20231219	103500	880440930	16130	16100	16130	16100	176
654	20231219	103400	877606040	16100	16100	16100	16070	43
655	20231219	103300	876913770	16100	16100	16100	16100	33
656	20231219	103200	876382470	16100	16100	16100	16100	34
657	20231219	103100	875835070	16100	16100	16100	16100	45
658	20231219	103000	875110570	16100	16100	16100	16060	73
659	20231219	102900	873936870	16060	16100	16100	16060	30
660	20231219	102800	873453910	16100	16100	16100	16100	30
661	20231219	102700	872970910	16100	16100	16100	16100	31
662	20231219	102600	872471810	16050	16120	16130	16050	231
663	20231219	102500	868760710	16120	16110	16120	16110	33
664	20231219	102400	868229050	16100	16100	16100	16100	56
665	20231219	102300	867327450	16100	16100	16100	16100	31
666	20231219	102200	866828350	16100	16070	16100	16070	436
667	20231219	102100	859819720	16060	16060	16070	16060	91
668	20231219	102000	858358230	16060	16060	16070	16060	269
669	20231219	101900	854037080	16060	16060	16060	16060	267
670	20231219	101800	849749060	16060	15990	16060	15990	36
671	20231219	101700	849171280	15990	16050	16050	15990	32
672	20231219	101600	848657740	16050	15990	16050	15990	45
673	20231219	101500	847936510	15990	16030	16030	15990	200
674	20231219	101400	844732910	16100	16100	16100	16100	1
675	20231219	101300	844716810	16030	16040	16100	16030	206
676	20231219	101200	841412940	16100	16100	16100	16100	81
677	20231219	101100	840108840	16100	16100	16110	16100	532
678	20231219	101000	831543460	16100	16030	16100	16030	381
679	20231219	100900	825432240	16030	15940	16030	15940	491
680	20231219	100800	817578520	15950	15940	15950	15940	47
681	20231219	100700	816829330	15940	15940	15940	15940	81
682	20231219	100600	815538190	15940	15940	15940	15940	1
683	20231219	100500	815522250	15940	15860	15940	15840	717
684	20231219	100400	804164070	15870	15870	15870	15870	84
685	20231219	100300	802830990	15870	15870	15870	15870	145
686	20231219	100200	800529840	15870	15860	15870	15830	979
687	20231219	100100	785011400	15860	15880	15930	15860	933
688	20231219	100000	770184980	15880	15930	15940	15880	1900
689	20231219	095900	739954030	15980	15980	15980	15980	1
690	20231219	095800	739938050	15930	15930	15930	15930	335
691	20231219	095700	734601500	15920	15910	15980	15910	318
692	20231219	095600	729539780	15920	15890	15920	15890	190
693	20231219	095500	726518080	15890	15920	15920	15890	1466
694	20231219	095400	703201400	15910	15950	15970	15910	1238
695	20231219	095300	683485930	15950	15950	15950	15950	0
696	20231219	095200	683485930	15950	15980	15980	15920	1252
697	20231219	095100	663510130	16030	15970	16030	15970	202
698	20231219	095000	660284130	15970	15980	15980	15970	580
699	20231219	094900	651019520	15980	15980	16020	15980	226
700	20231219	094800	647406240	15950	15960	15960	15950	404
701	20231219	094700	640961440	15980	15960	15980	15950	190
702	20231219	094600	637929960	15960	16030	16030	15960	3777
703	20231219	094500	577504550	16030	16030	16030	16030	299
704	20231219	094400	572711580	16030	16060	16060	16030	1933
705	20231219	094300	541703600	16120	16120	16120	16120	10
706	20231219	094200	541542400	16120	16050	16120	16050	171
707	20231219	094100	538797780	16040	16050	16120	16040	641
708	20231219	094000	528515300	16050	16070	16070	16050	964
709	20231219	093900	513033290	16140	16140	16140	16070	4
710	20231219	093800	512968800	16150	16150	16150	16060	1244
711	20231219	093700	492967180	16160	16160	16160	16160	11
712	20231219	093600	492789420	16160	16090	16160	16080	404
713	20231219	093500	486290240	16080	16100	16100	16080	540
714	20231219	093400	477601240	16160	16160	16160	16160	1
715	20231219	093300	477585080	16170	16170	16170	16170	0
716	20231219	093200	477585080	16170	16080	16170	16080	3
717	20231219	093100	477536750	16180	16180	16180	16180	1
718	20231219	093000	477520570	16180	16180	16180	16180	0
719	20231219	092900	477520570	16180	16180	16190	16060	746
720	20231219	092800	465533930	16190	16060	16190	16060	1199
721	20231219	092700	446186370	16060	16120	16120	16060	1839
722	20231219	092600	416590990	16120	16130	16130	16120	639
723	20231219	092500	406290210	16190	16120	16190	16120	575
724	20231219	092400	396982010	16120	16190	16190	16120	368
725	20231219	092300	391046960	16120	16150	16160	16120	1808
726	20231219	092200	361844230	16120	16220	16220	16120	1022
727	20231219	092100	345325460	16220	16270	16270	16220	11
728	20231219	092000	345146720	16270	16270	16270	16270	68
729	20231219	091900	344040360	16290	16190	16290	16150	199
730	20231219	091800	340809770	16300	16300	16300	16300	50
731	20231219	091700	339994770	16300	16310	16310	16300	524
732	20231219	091600	331448570	16160	16130	16160	16130	280
733	20231219	091500	326932090	16150	16220	16220	16140	718
734	20231219	091400	315325500	16250	16210	16250	16210	312
735	20231219	091300	310266780	16210	16260	16260	16210	453
736	20231219	091200	302909780	16350	16350	16350	16350	60
737	20231219	091100	301928780	16250	16240	16420	16240	621
738	20231219	091000	291801310	16240	16210	16270	16210	360
739	20231219	090900	285964240	16210	16280	16280	16190	1472
740	20231219	090800	262067280	16280	16300	16350	16220	3113
741	20231219	090700	211473880	16290	16430	16430	16290	1693
742	20231219	090600	183791420	16440	16630	16630	16440	1818
743	20231219	090500	153712990	16630	16640	16640	16630	325
744	20231219	090400	148305040	16640	16620	16640	16620	2380
745	20231219	090300	108704450	16620	16560	16620	16560	848
746	20231219	090200	94624550	16560	16510	16560	16430	2400
747	20231219	090100	54912020	16420	16390	16520	16390	41
748	20231219	090000	54235830	16530	16350	16530	16270	3098