KissMeData/460860/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	213500	6137602450	12350	12350	12350	12350	15984
3	20231218	213400	6137602450	12350	12350	12350	12350	0
4	20231218	213300	6137602450	12350	12350	12350	12350	0
5	20231218	213200	6137602450	12350	12350	12350	12350	0
6	20231218	213100	6137602450	12350	12350	12350	12350	0
7	20231218	213000	6137602450	12350	12350	12350	12350	0
8	20231218	212900	6137602450	12350	12350	12350	12350	0
9	20231218	212800	6137602450	12350	12350	12350	12350	0
10	20231218	212700	6137602450	12350	12350	12350	12350	0
11	20231218	212600	6137602450	12350	12350	12350	12350	0
12	20231218	212500	6137602450	12350	12350	12350	12350	0
13	20231218	212400	6137602450	12350	12350	12350	12350	0
14	20231218	212300	6137602450	12350	12350	12350	12350	0
15	20231218	212200	6137602450	12350	12350	12350	12350	0
16	20231218	212100	6137602450	12350	12350	12350	12350	0
17	20231218	212000	6137602450	12350	12350	12350	12350	0
18	20231218	211900	6137602450	12350	12350	12350	12350	0
19	20231218	211800	6137602450	12350	12350	12350	12350	0
20	20231218	211700	6137602450	12350	12350	12350	12350	0
21	20231218	211600	6137602450	12350	12350	12350	12350	0
22	20231218	211500	6137602450	12350	12350	12350	12350	0
23	20231218	211400	6137602450	12350	12350	12350	12350	0
24	20231218	211300	6137602450	12350	12350	12350	12350	0
25	20231218	211200	6137602450	12350	12350	12350	12350	0
26	20231218	211100	6137602450	12350	12350	12350	12350	0
27	20231218	211000	6137602450	12350	12350	12350	12350	0
28	20231218	210900	6137602450	12350	12350	12350	12350	0
29	20231218	210800	6137602450	12350	12350	12350	12350	0
30	20231218	210700	6137602450	12350	12350	12350	12350	0
31	20231218	210600	6137602450	12350	12350	12350	12350	0
32	20231218	210500	6137602450	12350	12350	12350	12350	15984
33	20231218	210400	6137602450	12350	12350	12350	12350	0
34	20231218	210300	6137602450	12350	12350	12350	12350	0
35	20231218	210200	6137602450	12350	12350	12350	12350	0
36	20231218	210100	6137602450	12350	12350	12350	12350	0
37	20231218	210000	6137602450	12350	12350	12350	12350	0
38	20231218	205900	6137602450	12350	12350	12350	12350	0
39	20231218	205800	6137602450	12350	12350	12350	12350	0
40	20231218	205700	6137602450	12350	12350	12350	12350	0
41	20231218	205600	6137602450	12350	12350	12350	12350	0
42	20231218	205500	6137602450	12350	12350	12350	12350	0
43	20231218	205400	6137602450	12350	12350	12350	12350	0
44	20231218	205300	6137602450	12350	12350	12350	12350	0
45	20231218	205200	6137602450	12350	12350	12350	12350	0
46	20231218	205100	6137602450	12350	12350	12350	12350	0
47	20231218	205000	6137602450	12350	12350	12350	12350	0
48	20231218	204900	6137602450	12350	12350	12350	12350	0
49	20231218	204800	6137602450	12350	12350	12350	12350	0
50	20231218	204700	6137602450	12350	12350	12350	12350	0
51	20231218	204600	6137602450	12350	12350	12350	12350	0
52	20231218	204500	6137602450	12350	12350	12350	12350	0
53	20231218	204400	6137602450	12350	12350	12350	12350	0
54	20231218	204300	6137602450	12350	12350	12350	12350	0
55	20231218	204200	6137602450	12350	12350	12350	12350	0
56	20231218	204100	6137602450	12350	12350	12350	12350	0
57	20231218	204000	6137602450	12350	12350	12350	12350	0
58	20231218	203900	6137602450	12350	12350	12350	12350	0
59	20231218	203800	6137602450	12350	12350	12350	12350	0
60	20231218	203700	6137602450	12350	12350	12350	12350	0
61	20231218	203600	6137602450	12350	12350	12350	12350	0
62	20231218	203500	6137602450	12350	12350	12350	12350	15984
63	20231218	203400	6137602450	12350	12350	12350	12350	0
64	20231218	203300	6137602450	12350	12350	12350	12350	0
65	20231218	203200	6137602450	12350	12350	12350	12350	0
66	20231218	203100	6137602450	12350	12350	12350	12350	0
67	20231218	203000	6137602450	12350	12350	12350	12350	0
68	20231218	202900	6137602450	12350	12350	12350	12350	0
69	20231218	202800	6137602450	12350	12350	12350	12350	0
70	20231218	202700	6137602450	12350	12350	12350	12350	0
71	20231218	202600	6137602450	12350	12350	12350	12350	0
72	20231218	202500	6137602450	12350	12350	12350	12350	0
73	20231218	202400	6137602450	12350	12350	12350	12350	0
74	20231218	202300	6137602450	12350	12350	12350	12350	0
75	20231218	202200	6137602450	12350	12350	12350	12350	0
76	20231218	202100	6137602450	12350	12350	12350	12350	0
77	20231218	202000	6137602450	12350	12350	12350	12350	0
78	20231218	201900	6137602450	12350	12350	12350	12350	0
79	20231218	201800	6137602450	12350	12350	12350	12350	0
80	20231218	201700	6137602450	12350	12350	12350	12350	0
81	20231218	201600	6137602450	12350	12350	12350	12350	0
82	20231218	201500	6137602450	12350	12350	12350	12350	0
83	20231218	201400	6137602450	12350	12350	12350	12350	0
84	20231218	201300	6137602450	12350	12350	12350	12350	0
85	20231218	201200	6137602450	12350	12350	12350	12350	0
86	20231218	201100	6137602450	12350	12350	12350	12350	0
87	20231218	201000	6137602450	12350	12350	12350	12350	0
88	20231218	200900	6137602450	12350	12350	12350	12350	0
89	20231218	200800	6137602450	12350	12350	12350	12350	0
90	20231218	200700	6137602450	12350	12350	12350	12350	0
91	20231218	200600	6137602450	12350	12350	12350	12350	0
92	20231218	200500	6137602450	12350	12350	12350	12350	15984
93	20231218	200400	6137602450	12350	12350	12350	12350	0
94	20231218	200300	6137602450	12350	12350	12350	12350	0
95	20231218	200200	6137602450	12350	12350	12350	12350	0
96	20231218	200100	6137602450	12350	12350	12350	12350	0
97	20231218	200000	6137602450	12350	12350	12350	12350	0
98	20231218	195900	6137602450	12350	12350	12350	12350	0
99	20231218	195800	6137602450	12350	12350	12350	12350	0
100	20231218	195700	6137602450	12350	12350	12350	12350	0
101	20231218	195600	6137602450	12350	12350	12350	12350	0
102	20231218	195500	6137602450	12350	12350	12350	12350	0
103	20231218	195400	6137602450	12350	12350	12350	12350	0
104	20231218	195300	6137602450	12350	12350	12350	12350	0
105	20231218	195200	6137602450	12350	12350	12350	12350	0
106	20231218	195100	6137602450	12350	12350	12350	12350	0
107	20231218	195000	6137602450	12350	12350	12350	12350	0
108	20231218	194900	6137602450	12350	12350	12350	12350	0
109	20231218	194800	6137602450	12350	12350	12350	12350	0
110	20231218	194700	6137602450	12350	12350	12350	12350	0
111	20231218	194600	6137602450	12350	12350	12350	12350	0
112	20231218	194500	6137602450	12350	12350	12350	12350	0
113	20231218	194400	6137602450	12350	12350	12350	12350	0
114	20231218	194300	6137602450	12350	12350	12350	12350	0
115	20231218	194200	6137602450	12350	12350	12350	12350	0
116	20231218	194100	6137602450	12350	12350	12350	12350	0
117	20231218	194000	6137602450	12350	12350	12350	12350	0
118	20231218	193900	6137602450	12350	12350	12350	12350	0
119	20231218	193800	6137602450	12350	12350	12350	12350	0
120	20231218	193700	6137602450	12350	12350	12350	12350	0
121	20231218	193600	6137602450	12350	12350	12350	12350	0
122	20231218	193500	6137602450	12350	12350	12350	12350	15984
123	20231218	193400	6137602450	12350	12350	12350	12350	0
124	20231218	193300	6137602450	12350	12350	12350	12350	0
125	20231218	193200	6137602450	12350	12350	12350	12350	0
126	20231218	193100	6137602450	12350	12350	12350	12350	0
127	20231218	193000	6137602450	12350	12350	12350	12350	0
128	20231218	192900	6137602450	12350	12350	12350	12350	0
129	20231218	192800	6137602450	12350	12350	12350	12350	0
130	20231218	192700	6137602450	12350	12350	12350	12350	0
131	20231218	192600	6137602450	12350	12350	12350	12350	0
132	20231218	192500	6137602450	12350	12350	12350	12350	0
133	20231218	192400	6137602450	12350	12350	12350	12350	0
134	20231218	192300	6137602450	12350	12350	12350	12350	0
135	20231218	192200	6137602450	12350	12350	12350	12350	0
136	20231218	192100	6137602450	12350	12350	12350	12350	0
137	20231218	192000	6137602450	12350	12350	12350	12350	0
138	20231218	191900	6137602450	12350	12350	12350	12350	0
139	20231218	191800	6137602450	12350	12350	12350	12350	0
140	20231218	191700	6137602450	12350	12350	12350	12350	0
141	20231218	191600	6137602450	12350	12350	12350	12350	0
142	20231218	191500	6137602450	12350	12350	12350	12350	0
143	20231218	191400	6137602450	12350	12350	12350	12350	0
144	20231218	191300	6137602450	12350	12350	12350	12350	0
145	20231218	191200	6137602450	12350	12350	12350	12350	0
146	20231218	191100	6137602450	12350	12350	12350	12350	0
147	20231218	191000	6137602450	12350	12350	12350	12350	0
148	20231218	190900	6137602450	12350	12350	12350	12350	0
149	20231218	190800	6137602450	12350	12350	12350	12350	0
150	20231218	190700	6137602450	12350	12350	12350	12350	0
151	20231218	190600	6137602450	12350	12350	12350	12350	0
152	20231218	190500	6137602450	12350	12350	12350	12350	15984
153	20231218	190400	6137602450	12350	12350	12350	12350	0
154	20231218	190300	6137602450	12350	12350	12350	12350	0
155	20231218	190200	6137602450	12350	12350	12350	12350	0
156	20231218	190100	6137602450	12350	12350	12350	12350	0
157	20231218	190000	6137602450	12350	12350	12350	12350	0
158	20231218	185900	6137602450	12350	12350	12350	12350	0
159	20231218	185800	6137602450	12350	12350	12350	12350	0
160	20231218	185700	6137602450	12350	12350	12350	12350	0
161	20231218	185600	6137602450	12350	12350	12350	12350	0
162	20231218	185500	6137602450	12350	12350	12350	12350	0
163	20231218	185400	6137602450	12350	12350	12350	12350	0
164	20231218	185300	6137602450	12350	12350	12350	12350	0
165	20231218	185200	6137602450	12350	12350	12350	12350	0
166	20231218	185100	6137602450	12350	12350	12350	12350	0
167	20231218	185000	6137602450	12350	12350	12350	12350	0
168	20231218	184900	6137602450	12350	12350	12350	12350	0
169	20231218	184800	6137602450	12350	12350	12350	12350	0
170	20231218	184700	6137602450	12350	12350	12350	12350	0
171	20231218	184600	6137602450	12350	12350	12350	12350	0
172	20231218	184500	6137602450	12350	12350	12350	12350	0
173	20231218	184400	6137602450	12350	12350	12350	12350	0
174	20231218	184300	6137602450	12350	12350	12350	12350	0
175	20231218	184200	6137602450	12350	12350	12350	12350	0
176	20231218	184100	6137602450	12350	12350	12350	12350	0
177	20231218	184000	6137602450	12350	12350	12350	12350	0
178	20231218	183900	6137602450	12350	12350	12350	12350	0
179	20231218	183800	6137602450	12350	12350	12350	12350	0
180	20231218	183700	6137602450	12350	12350	12350	12350	0
181	20231218	183600	6137602450	12350	12350	12350	12350	0
182	20231218	183500	6137602450	12350	12350	12350	12350	15984
183	20231218	183400	6137602450	12350	12350	12350	12350	0
184	20231218	183300	6137602450	12350	12350	12350	12350	0
185	20231218	183200	6137602450	12350	12350	12350	12350	0
186	20231218	183100	6137602450	12350	12350	12350	12350	0
187	20231218	183000	6137602450	12350	12350	12350	12350	0
188	20231218	182900	6137602450	12350	12350	12350	12350	0
189	20231218	182800	6137602450	12350	12350	12350	12350	0
190	20231218	182700	6137602450	12350	12350	12350	12350	0
191	20231218	182600	6137602450	12350	12350	12350	12350	0
192	20231218	182500	6137602450	12350	12350	12350	12350	0
193	20231218	182400	6137602450	12350	12350	12350	12350	0
194	20231218	182300	6137602450	12350	12350	12350	12350	0
195	20231218	182200	6137602450	12350	12350	12350	12350	0
196	20231218	182100	6137602450	12350	12350	12350	12350	0
197	20231218	182000	6137602450	12350	12350	12350	12350	0
198	20231218	181900	6137602450	12350	12350	12350	12350	0
199	20231218	181800	6137602450	12350	12350	12350	12350	0
200	20231218	181700	6137602450	12350	12350	12350	12350	0
201	20231218	181600	6137602450	12350	12350	12350	12350	0
202	20231218	181500	6137602450	12350	12350	12350	12350	0
203	20231218	181400	6137602450	12350	12350	12350	12350	0
204	20231218	181300	6137602450	12350	12350	12350	12350	0
205	20231218	181200	6137602450	12350	12350	12350	12350	0
206	20231218	181100	6137602450	12350	12350	12350	12350	0
207	20231218	181000	6137602450	12350	12350	12350	12350	0
208	20231218	180900	6137602450	12350	12350	12350	12350	0
209	20231218	180800	6137602450	12350	12350	12350	12350	0
210	20231218	180700	6137602450	12350	12350	12350	12350	0
211	20231218	180600	6137602450	12350	12350	12350	12350	0
212	20231218	180500	6137602450	12350	12350	12350	12350	15984
213	20231218	180400	6137602450	12350	12350	12350	12350	0
214	20231218	180300	6137602450	12350	12350	12350	12350	0
215	20231218	180200	6137602450	12350	12350	12350	12350	0
216	20231218	180100	6137602450	12350	12350	12350	12350	0
217	20231218	180000	6137602450	12350	12350	12350	12350	0
218	20231218	175900	6137602450	12350	12350	12350	12350	0
219	20231218	175800	6137602450	12350	12350	12350	12350	0
220	20231218	175700	6137602450	12350	12350	12350	12350	0
221	20231218	175600	6137602450	12350	12350	12350	12350	0
222	20231218	175500	6137602450	12350	12350	12350	12350	0
223	20231218	175400	6137602450	12350	12350	12350	12350	0
224	20231218	175300	6137602450	12350	12350	12350	12350	0
225	20231218	175200	6137602450	12350	12350	12350	12350	0
226	20231218	175100	6137602450	12350	12350	12350	12350	0
227	20231218	175000	6137602450	12350	12350	12350	12350	0
228	20231218	174900	6137602450	12350	12350	12350	12350	0
229	20231218	174800	6137602450	12350	12350	12350	12350	0
230	20231218	174700	6137602450	12350	12350	12350	12350	0
231	20231218	174600	6137602450	12350	12350	12350	12350	0
232	20231218	174500	6137602450	12350	12350	12350	12350	0
233	20231218	174400	6137602450	12350	12350	12350	12350	0
234	20231218	174300	6137602450	12350	12350	12350	12350	0
235	20231218	174200	6137602450	12350	12350	12350	12350	0
236	20231218	174100	6137602450	12350	12350	12350	12350	0
237	20231218	174000	6137602450	12350	12350	12350	12350	0
238	20231218	173900	6137602450	12350	12350	12350	12350	0
239	20231218	173800	6137602450	12350	12350	12350	12350	0
240	20231218	173700	6137602450	12350	12350	12350	12350	0
241	20231218	173600	6137602450	12350	12350	12350	12350	0
242	20231218	173500	6137602450	12350	12350	12350	12350	15984
243	20231218	173400	6137602450	12350	12350	12350	12350	0
244	20231218	173300	6137602450	12350	12350	12350	12350	0
245	20231218	173200	6137602450	12350	12350	12350	12350	0
246	20231218	173100	6137602450	12350	12350	12350	12350	0
247	20231218	173000	6137602450	12350	12350	12350	12350	0
248	20231218	172900	6137602450	12350	12350	12350	12350	0
249	20231218	172800	6137602450	12350	12350	12350	12350	0
250	20231218	172700	6137602450	12350	12350	12350	12350	0
251	20231218	172600	6137602450	12350	12350	12350	12350	0
252	20231218	172500	6137602450	12350	12350	12350	12350	0
253	20231218	172400	6137602450	12350	12350	12350	12350	0
254	20231218	172300	6137602450	12350	12350	12350	12350	0
255	20231218	172200	6137602450	12350	12350	12350	12350	0
256	20231218	172100	6137602450	12350	12350	12350	12350	0
257	20231218	172000	6137602450	12350	12350	12350	12350	0
258	20231218	171900	6137602450	12350	12350	12350	12350	0
259	20231218	171800	6137602450	12350	12350	12350	12350	0
260	20231218	171700	6137602450	12350	12350	12350	12350	0
261	20231218	171600	6137602450	12350	12350	12350	12350	0
262	20231218	171500	6137602450	12350	12350	12350	12350	0
263	20231218	171400	6137602450	12350	12350	12350	12350	0
264	20231218	171300	6137602450	12350	12350	12350	12350	0
265	20231218	171200	6137602450	12350	12350	12350	12350	0
266	20231218	171100	6137602450	12350	12350	12350	12350	0
267	20231218	171000	6137602450	12350	12350	12350	12350	0
268	20231218	170900	6137602450	12350	12350	12350	12350	0
269	20231218	170800	6137602450	12350	12350	12350	12350	0
270	20231218	170700	6137602450	12350	12350	12350	12350	0
271	20231218	170600	6137602450	12350	12350	12350	12350	0
272	20231218	170500	6137602450	12350	12350	12350	12350	15984
273	20231218	170400	6137602450	12350	12350	12350	12350	0
274	20231218	170300	6137602450	12350	12350	12350	12350	0
275	20231218	170200	6137602450	12350	12350	12350	12350	0
276	20231218	170100	6137602450	12350	12350	12350	12350	0
277	20231218	170000	6137602450	12350	12350	12350	12350	0
278	20231218	165900	6137602450	12350	12350	12350	12350	0
279	20231218	165800	6137602450	12350	12350	12350	12350	0
280	20231218	165700	6137602450	12350	12350	12350	12350	0
281	20231218	165600	6137602450	12350	12350	12350	12350	0
282	20231218	165500	6137602450	12350	12350	12350	12350	0
283	20231218	165400	6137602450	12350	12350	12350	12350	0
284	20231218	165300	6137602450	12350	12350	12350	12350	0
285	20231218	165200	6137602450	12350	12350	12350	12350	0
286	20231218	165100	6137602450	12350	12350	12350	12350	0
287	20231218	165000	6137602450	12350	12350	12350	12350	0
288	20231218	164900	6137602450	12350	12350	12350	12350	0
289	20231218	164800	6137602450	12350	12350	12350	12350	0
290	20231218	164700	6137602450	12350	12350	12350	12350	0
291	20231218	164600	6137602450	12350	12350	12350	12350	0
292	20231218	164500	6137602450	12350	12350	12350	12350	0
293	20231218	164400	6137602450	12350	12350	12350	12350	0
294	20231218	164300	6137602450	12350	12350	12350	12350	0
295	20231218	164200	6137602450	12350	12350	12350	12350	0
296	20231218	164100	6137602450	12350	12350	12350	12350	0
297	20231218	164000	6137602450	12350	12350	12350	12350	0
298	20231218	163900	6137602450	12350	12350	12350	12350	0
299	20231218	163800	6137602450	12350	12350	12350	12350	0
300	20231218	163700	6137602450	12350	12350	12350	12350	0
301	20231218	163600	6137602450	12350	12350	12350	12350	0
302	20231218	163500	6137602450	12350	12350	12350	12350	15984
303	20231218	163400	6137602450	12350	12350	12350	12350	0
304	20231218	163300	6137602450	12350	12350	12350	12350	0
305	20231218	163200	6137602450	12350	12350	12350	12350	0
306	20231218	163100	6137602450	12350	12350	12350	12350	0
307	20231218	163000	6137602450	12350	12350	12350	12350	0
308	20231218	162900	6137602450	12350	12350	12350	12350	0
309	20231218	162800	6137602450	12350	12350	12350	12350	0
310	20231218	162700	6137602450	12350	12350	12350	12350	0
311	20231218	162600	6137602450	12350	12350	12350	12350	0
312	20231218	162500	6137602450	12350	12350	12350	12350	0
313	20231218	162400	6137602450	12350	12350	12350	12350	0
314	20231218	162300	6137602450	12350	12350	12350	12350	0
315	20231218	162200	6137602450	12350	12350	12350	12350	0
316	20231218	162100	6137602450	12350	12350	12350	12350	0
317	20231218	162000	6137602450	12350	12350	12350	12350	0
318	20231218	161900	6137602450	12350	12350	12350	12350	0
319	20231218	161800	6137602450	12350	12350	12350	12350	0
320	20231218	161700	6137602450	12350	12350	12350	12350	0
321	20231218	161600	6137602450	12350	12350	12350	12350	0
322	20231218	161500	6137602450	12350	12350	12350	12350	0
323	20231218	161400	6137602450	12350	12350	12350	12350	0
324	20231218	161300	6137602450	12350	12350	12350	12350	0
325	20231218	161200	6137602450	12350	12350	12350	12350	0
326	20231218	161100	6137602450	12350	12350	12350	12350	0
327	20231218	161000	6137602450	12350	12350	12350	12350	0
328	20231218	160900	6137602450	12350	12350	12350	12350	0
329	20231218	160800	6137602450	12350	12350	12350	12350	0
330	20231218	160700	6137602450	12350	12350	12350	12350	0
331	20231218	160600	6137602450	12350	12350	12350	12350	0
332	20231218	160500	6137602450	12350	12350	12350	12350	15984
333	20231218	160400	6137602450	12350	12350	12350	12350	0
334	20231218	160300	6137602450	12350	12350	12350	12350	0
335	20231218	160200	6137602450	12350	12350	12350	12350	0
336	20231218	160100	6137602450	12350	12350	12350	12350	0
337	20231218	160000	6137602450	12350	12350	12350	12350	0
338	20231218	155900	6137602450	12350	12350	12350	12350	0
339	20231218	155800	6137602450	12350	12350	12350	12350	0
340	20231218	155700	6137602450	12350	12350	12350	12350	0
341	20231218	155600	6137602450	12350	12350	12350	12350	0
342	20231218	155500	6137602450	12350	12350	12350	12350	0
343	20231218	155400	6137602450	12350	12350	12350	12350	0
344	20231218	155300	6137602450	12350	12350	12350	12350	0
345	20231218	155200	6137602450	12350	12350	12350	12350	0
346	20231218	155100	6137602450	12350	12350	12350	12350	0
347	20231218	155000	6137602450	12350	12350	12350	12350	0
348	20231218	154900	6137602450	12350	12350	12350	12350	0
349	20231218	154800	6137602450	12350	12350	12350	12350	0
350	20231218	154700	6137602450	12350	12350	12350	12350	0
351	20231218	154600	6137602450	12350	12350	12350	12350	0
352	20231218	154500	6137602450	12350	12350	12350	12350	0
353	20231218	154400	6137602450	12350	12350	12350	12350	0
354	20231218	154300	6137602450	12350	12350	12350	12350	0
355	20231218	154200	6137602450	12350	12350	12350	12350	0
356	20231218	154100	6137602450	12350	12350	12350	12350	0
357	20231218	154000	6137602450	12350	12350	12350	12350	0
358	20231218	153900	6137602450	12350	12350	12350	12350	0
359	20231218	153800	6137602450	12350	12350	12350	12350	0
360	20231218	153700	6137602450	12350	12350	12350	12350	0
361	20231218	153600	6137602450	12350	12350	12350	12350	0
362	20231218	153500	6137602450	12350	12350	12350	12350	15984
363	20231218	153400	6137602450	12350	12350	12350	12350	0
364	20231218	153300	6137602450	12350	12350	12350	12350	0
365	20231218	153200	6137602450	12350	12350	12350	12350	0
366	20231218	153100	6137602450	12350	12350	12350	12350	0
367	20231218	153000	6137602450	12350	12350	12350	12350	15984
368	20231218	152900	5940200050	12360	12360	12360	12360	0
369	20231218	152800	5940200050	12360	12360	12360	12360	0
370	20231218	152700	5940200050	12360	12360	12360	12360	0
371	20231218	152600	5940200050	12360	12360	12360	12360	0
372	20231218	152500	5940200050	12360	12360	12360	12360	0
373	20231218	152400	5940200050	12360	12360	12360	12360	0
374	20231218	152300	5940200050	12360	12360	12360	12360	0
375	20231218	152200	5940200050	12360	12360	12360	12360	0
376	20231218	152100	5940200050	12360	12360	12360	12360	0
377	20231218	152000	5940200050	12360	12360	12360	12360	0
378	20231218	151900	5940200050	12360	12360	12390	12350	4122
379	20231218	151800	5889212660	12360	12380	12390	12360	1294
380	20231218	151700	5873202300	12380	12390	12390	12380	219
381	20231218	151600	5870489270	12380	12390	12390	12380	1601
382	20231218	151500	5850664430	12390	12380	12390	12380	1345
383	20231218	151400	5834008100	12390	12390	12390	12380	691
384	20231218	151300	5825448050	12380	12390	12400	12380	1000
385	20231218	151200	5813058290	12390	12400	12400	12370	1463
386	20231218	151100	5794934920	12390	12390	12400	12390	755
387	20231218	151000	5785575760	12390	12400	12400	12380	373
388	20231218	150900	5780951810	12390	12400	12400	12390	464
389	20231218	150800	5775199000	12390	12400	12400	12380	177
390	20231218	150700	5773004980	12400	12380	12400	12370	820
391	20231218	150600	5762843110	12390	12380	12390	12370	593
392	20231218	150500	5755502840	12390	12400	12400	12380	1616
393	20231218	150400	5735471110	12410	12400	12410	12390	2559
394	20231218	150300	5703746450	12410	12420	12430	12410	476
395	20231218	150200	5697834520	12410	12410	12430	12390	2035
396	20231218	150100	5672588900	12420	12450	12450	12420	535
397	20231218	150000	5665937250	12450	12440	12460	12430	314
398	20231218	145900	5662026980	12460	12430	12460	12430	1572
399	20231218	145800	5642464130	12430	12460	12470	12430	798
400	20231218	145700	5632528800	12440	12440	12450	12430	516
401	20231218	145600	5626108120	12440	12440	12450	12400	1509
402	20231218	145500	5607352760	12450	12450	12460	12440	536
403	20231218	145400	5600679650	12450	12460	12470	12440	685
404	20231218	145300	5592149060	12450	12440	12450	12430	603
405	20231218	145200	5584645400	12430	12430	12440	12430	533
406	20231218	145100	5578016340	12440	12430	12440	12420	781
407	20231218	145000	5568301630	12430	12450	12450	12430	419
408	20231218	144900	5563092070	12440	12440	12450	12420	644
409	20231218	144800	5555078010	12430	12440	12450	12430	876
410	20231218	144700	5544181120	12440	12440	12450	12440	519
411	20231218	144600	5537721630	12430	12440	12460	12430	837
412	20231218	144500	5527300950	12450	12470	12490	12450	474
413	20231218	144400	5521395060	12480	12480	12490	12480	1196
414	20231218	144300	5506462640	12480	12480	12490	12470	1883
415	20231218	144200	5482962700	12470	12460	12470	12450	1745
416	20231218	144100	5461219540	12450	12440	12470	12440	618
417	20231218	144000	5453519940	12450	12460	12460	12450	729
418	20231218	143900	5444439130	12460	12460	12460	12440	1431
419	20231218	143800	5426624670	12460	12480	12490	12460	687
420	20231218	143700	5418049220	12470	12490	12500	12470	455
421	20231218	143600	5412369780	12500	12490	12500	12480	623
422	20231218	143500	5404588780	12480	12490	12500	12480	899
423	20231218	143400	5393360260	12500	12480	12500	12480	783
424	20231218	143300	5383577570	12490	12490	12500	12480	622
425	20231218	143200	5375805890	12490	12490	12500	12480	755
426	20231218	143100	5366380540	12490	12480	12500	12470	896
427	20231218	143000	5355191470	12460	12480	12490	12460	692
428	20231218	142900	5346556800	12470	12480	12480	12470	523
429	20231218	142800	5340030780	12480	12480	12480	12470	586
430	20231218	142700	5332720500	12460	12490	12490	12460	2025
431	20231218	142600	5307464230	12490	12490	12500	12470	972
432	20231218	142500	5295323410	12490	12490	12490	12480	351
433	20231218	142400	5290940290	12490	12510	12510	12480	657
434	20231218	142300	5282730960	12510	12490	12520	12490	728
435	20231218	142200	5273629360	12490	12500	12500	12470	988
436	20231218	142100	5261296900	12500	12490	12500	12480	889
437	20231218	142000	5250186150	12490	12510	12510	12470	1074
438	20231218	141900	5236764410	12510	12520	12520	12500	1083
439	20231218	141800	5223220090	12520	12510	12520	12510	981
440	20231218	141700	5210940300	12510	12500	12510	12500	2882
441	20231218	141600	5174898000	12490	12500	12510	12490	706
442	20231218	141500	5166072640	12500	12510	12510	12490	1273
443	20231218	141400	5150153560	12500	12500	12510	12490	1094
444	20231218	141300	5136477780	12500	12510	12510	12500	2580
445	20231218	141200	5104223060	12510	12490	12510	12490	1886
446	20231218	141100	5080649770	12500	12480	12500	12480	1670
447	20231218	141000	5059787320	12490	12500	12500	12480	1636
448	20231218	140900	5039347620	12500	12500	12500	12490	605
449	20231218	140800	5031785510	12490	12490	12490	12480	2695
450	20231218	140700	4998126390	12480	12490	12490	12470	289
451	20231218	140600	4994519340	12490	12470	12490	12470	750
452	20231218	140500	4985161100	12480	12480	12480	12450	896
453	20231218	140400	4973985530	12470	12480	12490	12470	1908
454	20231218	140300	4950176210	12480	12490	12490	12460	798
455	20231218	140200	4940216390	12490	12490	12490	12450	596
456	20231218	140100	4932782980	12490	12480	12500	12460	1411
457	20231218	140000	4915161460	12490	12500	12500	12450	1240
458	20231218	135900	4899675180	12500	12470	12500	12460	2549
459	20231218	135800	4867850200	12470	12480	12480	12470	476
460	20231218	135700	4861911190	12480	12470	12480	12460	411
461	20231218	135600	4856787020	12460	12440	12460	12440	315
462	20231218	135500	4852863420	12450	12440	12450	12440	1112
463	20231218	135400	4839023170	12450	12440	12470	12440	396
464	20231218	135300	4834089050	12440	12450	12480	12440	2700
465	20231218	135200	4800447420	12440	12440	12450	12440	436
466	20231218	135100	4795022530	12440	12410	12440	12410	223
467	20231218	135000	4792249350	12420	12410	12430	12410	688
468	20231218	134900	4783700580	12410	12430	12430	12410	245
469	20231218	134800	4780657400	12430	12410	12430	12400	870
470	20231218	134700	4769857920	12420	12440	12440	12400	461
471	20231218	134600	4764129410	12400	12450	12460	12390	3039
472	20231218	134500	4726336000	12450	12420	12450	12420	843
473	20231218	134400	4715852280	12420	12440	12440	12420	311
474	20231218	134300	4711985700	12410	12410	12410	12400	186
475	20231218	134200	4709677810	12410	12410	12420	12390	1716
476	20231218	134100	4688401020	12410	12410	12420	12400	983
477	20231218	134000	4676200370	12420	12450	12450	12390	3295
478	20231218	133900	4635287340	12460	12430	12460	12420	892
479	20231218	133800	4624198820	12440	12460	12460	12440	871
480	20231218	133700	4613357260	12460	12490	12490	12460	657
481	20231218	133600	4605159270	12490	12490	12500	12470	1392
482	20231218	133500	4587779430	12460	12480	12490	12460	668
483	20231218	133400	4579442790	12490	12490	12490	12480	429
484	20231218	133300	4574085070	12480	12490	12490	12480	821
485	20231218	133200	4563832110	12480	12480	12500	12470	865
486	20231218	133100	4553033100	12480	12510	12510	12480	556
487	20231218	133000	4546083800	12500	12490	12500	12480	3635
488	20231218	132900	4500651540	12490	12500	12500	12490	1110
489	20231218	132800	4486783620	12510	12500	12510	12490	1354
490	20231218	132700	4469859210	12500	12500	12500	12470	1674
491	20231218	132600	4448963810	12500	12500	12520	12480	1587
492	20231218	132500	4429113260	12500	12500	12510	12470	699
493	20231218	132400	4420378340	12500	12460	12500	12460	2820
494	20231218	132300	4385163870	12470	12470	12500	12470	2226
495	20231218	132200	4357368220	12470	12440	12470	12430	1148
496	20231218	132100	4343077350	12440	12490	12490	12420	3271
497	20231218	132000	4302328000	12480	12460	12490	12460	2828
498	20231218	131900	4267068280	12440	12510	12520	12420	5886
499	20231218	131800	4193694350	12510	12400	12590	12390	69866
500	20231218	131700	3323882580	12390	12390	12400	12390	3924
501	20231218	131600	3275228180	12390	12390	12390	12380	613
502	20231218	131500	3267634830	12400	12390	12400	12390	807
503	20231218	131400	3257633210	12390	12400	12400	12390	2034
504	20231218	131300	3232428570	12400	12390	12400	12380	1313
505	20231218	131200	3216159380	12390	12390	12390	12380	161
506	20231218	131100	3214165070	12380	12390	12390	12380	555
507	20231218	131000	3207291010	12380	12390	12390	12380	412
508	20231218	130900	3202187300	12390	12390	12400	12390	1527
509	20231218	130800	3183264510	12400	12400	12400	12380	532
510	20231218	130700	3176670270	12400	12380	12400	12380	1955
511	20231218	130600	3152447250	12390	12390	12390	12380	4575
512	20231218	130500	3095763480	12390	12360	12390	12360	1939
513	20231218	130400	3071762600	12370	12380	12380	12370	353
514	20231218	130300	3067393100	12380	12390	12390	12370	4431
515	20231218	130200	3012555350	12390	12390	12390	12380	487
516	20231218	130100	3006522270	12380	12380	12390	12380	392
517	20231218	130000	3001667300	12380	12380	12380	12370	2873
518	20231218	125900	2966099680	12380	12380	12380	12370	5389
519	20231218	125800	2899385590	12370	12370	12380	12370	418
520	20231218	125700	2894214450	12370	12360	12370	12360	1208
521	20231218	125600	2879273460	12370	12360	12370	12360	423
522	20231218	125500	2874042360	12370	12360	12370	12360	458
523	20231218	125400	2868377400	12360	12370	12370	12360	6463
524	20231218	125300	2788430160	12370	12370	12370	12350	1738
525	20231218	125200	2766947740	12360	12350	12360	12350	523
526	20231218	125100	2760483500	12360	12350	12360	12350	727
527	20231218	125000	2751498310	12360	12370	12370	12350	267
528	20231218	124900	2748196270	12360	12360	12360	12360	285
529	20231218	124800	2744673670	12370	12350	12370	12350	849
530	20231218	124700	2734180290	12350	12360	12360	12350	242
531	20231218	124600	2731191340	12350	12360	12360	12350	103
532	20231218	124500	2729918520	12360	12350	12360	12350	415
533	20231218	124400	2724792500	12350	12370	12370	12350	497
534	20231218	124300	2718647130	12350	12350	12370	12350	418
535	20231218	124200	2713479950	12350	12350	12350	12340	233
536	20231218	124100	2710602660	12350	12330	12350	12330	236
537	20231218	124000	2707688330	12360	12320	12360	12320	83
538	20231218	123900	2706663030	12320	12320	12350	12320	644
539	20231218	123800	2698723810	12330	12310	12330	12310	77
540	20231218	123700	2697774760	12330	12330	12330	12310	2503
541	20231218	123600	2666913120	12310	12310	12330	12310	1129
542	20231218	123500	2653002400	12310	12320	12320	12300	287
543	20231218	123400	2649467100	12320	12310	12320	12300	239
544	20231218	123300	2646524320	12310	12310	12320	12310	1816
545	20231218	123200	2624168990	12320	12320	12320	12310	1173
546	20231218	123100	2609717680	12320	12340	12340	12320	638
547	20231218	123000	2601851390	12340	12340	12350	12330	330
548	20231218	122900	2597776880	12330	12340	12340	12330	204
549	20231218	122800	2595259550	12350	12350	12360	12340	649
550	20231218	122700	2587242750	12360	12350	12360	12350	122
551	20231218	122600	2585735060	12340	12360	12360	12340	124
552	20231218	122500	2584204190	12360	12340	12360	12340	767
553	20231218	122400	2574731380	12350	12350	12360	12340	1553
554	20231218	122300	2555551540	12350	12340	12360	12340	277
555	20231218	122200	2552129520	12340	12360	12370	12340	258
556	20231218	122100	2548938490	12370	12360	12370	12360	301
557	20231218	122000	2545215440	12320	12350	12370	12320	451
558	20231218	121900	2539640890	12350	12360	12360	12350	461
559	20231218	121800	2533944340	12360	12350	12360	12350	431
560	20231218	121700	2528617790	12350	12330	12350	12330	787
561	20231218	121600	2518907040	12330	12330	12340	12330	381
562	20231218	121500	2514206680	12330	12340	12340	12330	204
563	20231218	121400	2511690530	12340	12340	12360	12340	401
564	20231218	121300	2506738800	12330	12350	12360	12330	1792
565	20231218	121200	2484637010	12370	12350	12370	12340	369
566	20231218	121100	2480078490	12370	12340	12370	12330	656
567	20231218	121000	2471981800	12340	12370	12370	12330	1162
568	20231218	120900	2457642550	12370	12360	12370	12350	713
569	20231218	120800	2448831860	12350	12350	12360	12350	376
570	20231218	120700	2444184770	12350	12360	12370	12350	387
571	20231218	120600	2439402230	12350	12370	12380	12350	1503
572	20231218	120500	2420818420	12360	12380	12380	12360	565
573	20231218	120400	2413827420	12380	12370	12380	12360	2689
574	20231218	120300	2380564530	12370	12360	12370	12360	429
575	20231218	120200	2375259830	12370	12350	12370	12350	428
576	20231218	120100	2369967310	12360	12350	12360	12350	274
577	20231218	120000	2366580930	12350	12360	12360	12350	511
578	20231218	115900	2360267830	12350	12360	12360	12350	61
579	20231218	115800	2359513920	12360	12360	12360	12350	425
580	20231218	115700	2354261550	12360	12350	12360	12350	538
581	20231218	115600	2347614450	12350	12350	12360	12350	51
582	20231218	115500	2346984590	12360	12350	12360	12350	459
583	20231218	115400	2341313300	12340	12340	12350	12340	489
584	20231218	115300	2335277950	12360	12340	12360	12340	396
585	20231218	115200	2330387020	12340	12340	12350	12340	164
586	20231218	115100	2328361970	12350	12360	12360	12340	435
587	20231218	115000	2322988230	12340	12340	12360	12340	425
588	20231218	114900	2317741240	12330	12360	12360	12330	421
589	20231218	114800	2312541040	12350	12330	12350	12330	207
590	20231218	114700	2309984790	12340	12340	12340	12330	1428
591	20231218	114600	2292369820	12350	12340	12360	12340	308
592	20231218	114500	2288567730	12340	12350	12360	12340	661
593	20231218	114400	2280406770	12350	12350	12360	12350	242
594	20231218	114300	2277415680	12360	12350	12360	12340	2654
595	20231218	114200	2244639560	12340	12350	12350	12340	312
596	20231218	114100	2240787470	12340	12350	12350	12340	540
597	20231218	114000	2234119360	12340	12340	12350	12340	280
598	20231218	113900	2230663190	12340	12340	12350	12340	283
599	20231218	113800	2227168420	12340	12340	12350	12340	502
600	20231218	113700	2220970630	12340	12350	12350	12340	375
601	20231218	113600	2216339410	12340	12340	12340	12330	93
602	20231218	113500	2215191850	12330	12330	12340	12330	296
603	20231218	113400	2211539290	12340	12330	12340	12330	601
604	20231218	113300	2204123310	12330	12330	12340	12330	64
605	20231218	113200	2203333940	12340	12320	12340	12320	797
606	20231218	113100	2193502450	12330	12320	12330	12320	365
607	20231218	113000	2189002130	12320	12320	12330	12320	391
608	20231218	112900	2184182100	12320	12320	12330	12320	333
609	20231218	112800	2180076500	12330	12330	12330	12320	918
610	20231218	112700	2168757800	12330	12310	12330	12310	534
611	20231218	112600	2162178850	12310	12310	12320	12300	189
612	20231218	112500	2159851500	12310	12310	12310	12300	143
613	20231218	112400	2158092040	12300	12320	12320	12280	646
614	20231218	112300	2150150520	12320	12290	12320	12290	358
615	20231218	112200	2145740540	12300	12280	12300	12280	779
616	20231218	112100	2136167000	12280	12300	12300	12270	673
617	20231218	112000	2127893310	12290	12280	12300	12280	276
618	20231218	111900	2124500480	12280	12280	12290	12270	4090
619	20231218	111800	2074275560	12290	12300	12300	12280	646
620	20231218	111700	2066334150	12290	12300	12300	12290	534
621	20231218	111600	2059770360	12300	12300	12310	12290	2200
622	20231218	111500	2032710090	12320	12310	12320	12310	1928
623	20231218	111400	2008973600	12310	12320	12320	12310	417
624	20231218	111300	2003836410	12320	12320	12320	12310	779
625	20231218	111200	1994240620	12320	12330	12330	12320	500
626	20231218	111100	1988078160	12330	12330	12330	12320	353
627	20231218	111000	1983725710	12320	12330	12330	12320	315
628	20231218	110900	1979843630	12330	12330	12330	12320	502
629	20231218	110800	1973655970	12320	12310	12320	12310	506
630	20231218	110700	1967426350	12320	12320	12320	12310	455
631	20231218	110600	1961821110	12310	12320	12320	12310	1123
632	20231218	110500	1947995980	12320	12310	12320	12310	324
633	20231218	110400	1944005190	12310	12310	12330	12310	812
634	20231218	110300	1934000320	12320	12320	12330	12320	488
635	20231218	110200	1927985540	12320	12320	12330	12320	390
636	20231218	110100	1923180570	12330	12320	12330	12320	638
637	20231218	110000	1915317310	12320	12320	12330	12320	937
638	20231218	105900	1903768580	12320	12310	12330	12310	723
639	20231218	105800	1894858260	12310	12310	12310	12310	80
640	20231218	105700	1893873460	12320	12310	12320	12280	2624
641	20231218	105600	1861593190	12320	12330	12340	12310	1863
642	20231218	105500	1838647800	12320	12330	12340	12320	501
643	20231218	105400	1832472570	12340	12330	12340	12320	374
644	20231218	105300	1827860450	12340	12340	12350	12330	452
645	20231218	105200	1822282420	12350	12320	12350	12320	86
646	20231218	105100	1821221060	12330	12320	12330	12320	1654
647	20231218	105000	1800841630	12320	12320	12330	12320	405
648	20231218	104900	1795849040	12330	12330	12330	12320	531
649	20231218	104800	1789303840	12330	12330	12340	12330	930
650	20231218	104700	1777828350	12330	12350	12350	12330	339
651	20231218	104600	1773644020	12340	12340	12350	12340	223
652	20231218	104500	1770891050	12340	12360	12360	12330	393
653	20231218	104400	1766040370	12350	12350	12350	12340	287
654	20231218	104300	1762496070	12340	12350	12360	12340	689
655	20231218	104200	1753986570	12330	12370	12370	12330	1969
656	20231218	104100	1729661690	12350	12360	12370	12350	2209
657	20231218	104000	1702358160	12360	12360	12360	12360	335
658	20231218	103900	1698217560	12360	12360	12360	12360	172
659	20231218	103800	1696091640	12350	12370	12370	12350	988
660	20231218	103700	1683879820	12370	12370	12370	12360	824
661	20231218	103600	1673692540	12360	12350	12370	12340	651
662	20231218	103500	1665649720	12340	12370	12370	12340	701
663	20231218	103400	1656989510	12370	12350	12370	12350	627
664	20231218	103300	1649240110	12360	12360	12360	12350	353
665	20231218	103200	1644877060	12360	12370	12370	12360	426
666	20231218	103100	1639608960	12360	12370	12370	12360	301
667	20231218	103000	1635885600	12360	12360	12360	12350	537
668	20231218	102900	1629248350	12360	12360	12360	12360	296
669	20231218	102800	1625589790	12360	12370	12370	12360	438
670	20231218	102700	1620173240	12370	12360	12370	12360	308
671	20231218	102600	1616363530	12360	12350	12370	12350	452
672	20231218	102500	1610776980	12350	12370	12380	12350	465
673	20231218	102400	1605025190	12360	12370	12380	12360	837
674	20231218	102300	1594673160	12370	12370	12370	12360	705
675	20231218	102200	1585952350	12360	12360	12370	12350	704
676	20231218	102100	1577252640	12370	12370	12370	12330	116
677	20231218	102000	1575819400	12330	12330	12370	12310	1041
678	20231218	101900	1562985950	12340	12390	12390	12340	2082
679	20231218	101800	1537287890	12370	12380	12400	12370	2092
680	20231218	101700	1511373880	12390	12390	12390	12380	279
681	20231218	101600	1507917080	12390	12380	12390	12370	4207
682	20231218	101500	1455806630	12390	12370	12390	12370	2255
683	20231218	101400	1427894200	12370	12380	12380	12370	1202
684	20231218	101300	1413023760	12380	12360	12390	12360	2608
685	20231218	101200	1380759280	12360	12360	12370	12350	444
686	20231218	101100	1375274370	12350	12360	12360	12350	412
687	20231218	101000	1370182060	12360	12360	12370	12350	326
688	20231218	100900	1366152640	12360	12360	12360	12350	642
689	20231218	100800	1358217540	12360	12370	12370	12360	200
690	20231218	100700	1355744720	12370	12380	12380	12370	833
691	20231218	100600	1345439870	12380	12380	12380	12370	357
692	20231218	100500	1341020410	12370	12370	12390	12370	2021
693	20231218	100400	1316001320	12380	12390	12390	12380	399
694	20231218	100300	1311061300	12390	12390	12390	12380	1276
695	20231218	100200	1295251910	12390	12390	12390	12390	585
696	20231218	100100	1288003760	12390	12390	12400	12390	2013
697	20231218	100000	1263053500	12390	12370	12400	12360	8477
698	20231218	095900	1158108390	12370	12340	12370	12340	49
699	20231218	095800	1157503230	12360	12370	12380	12330	2213
700	20231218	095700	1130180130	12370	12360	12370	12350	1130
701	20231218	095600	1116216310	12360	12360	12360	12360	290
702	20231218	095500	1112631910	12360	12370	12380	12360	445
703	20231218	095400	1107127520	12380	12340	12380	12340	933
704	20231218	095300	1095588290	12340	12350	12370	12340	851
705	20231218	095200	1085078080	12350	12380	12380	12340	597
706	20231218	095100	1077689040	12380	12330	12380	12330	811
707	20231218	095000	1067684860	12380	12360	12380	12310	1336
708	20231218	094900	1051182450	12380	12380	12380	12360	996
709	20231218	094800	1038855280	12370	12380	12390	12370	2021
710	20231218	094700	1013833910	12380	12370	12400	12370	5149
711	20231218	094600	950047530	12380	12360	12380	12360	843
712	20231218	094500	939621160	12360	12370	12380	12360	249
713	20231218	094400	936542000	12370	12340	12380	12340	2498
714	20231218	094300	905675680	12330	12290	12340	12290	1140
715	20231218	094200	891639130	12290	12310	12310	12290	403
716	20231218	094100	886684190	12320	12340	12360	12320	1104
717	20231218	094000	873076310	12350	12360	12370	12350	506
718	20231218	093900	866821890	12380	12370	12380	12360	1910
719	20231218	093800	843185170	12370	12380	12390	12360	581
720	20231218	093700	835994080	12350	12360	12390	12350	5067
721	20231218	093600	773359480	12360	12370	12390	12350	5997
722	20231218	093500	699138530	12370	12280	12370	12280	11839
723	20231218	093400	553224880	12280	12250	12280	12250	944
724	20231218	093300	541632950	12240	12240	12280	12230	1996
725	20231218	093200	517174520	12240	12240	12290	12230	1099
726	20231218	093100	503710940	12240	12270	12290	12230	2372
727	20231218	093000	474596730	12280	12230	12280	12230	1468
728	20231218	092900	456591110	12220	12230	12290	12220	1887
729	20231218	092800	433453970	12220	12230	12270	12220	3116
730	20231218	092700	395322990	12230	12150	12230	12150	10394
731	20231218	092600	268476600	12140	12150	12160	12140	990
732	20231218	092500	256446480	12160	12120	12180	12120	3004
733	20231218	092400	219979600	12120	12070	12120	12070	974
734	20231218	092300	208181010	12060	12060	12060	12060	2
735	20231218	092200	208156890	12050	12050	12050	12050	6
736	20231218	092100	208084590	12060	12060	12060	12060	56
737	20231218	092000	207409230	12060	12050	12060	12020	268
738	20231218	091900	204179650	12010	12010	12010	12010	0
739	20231218	091800	204179650	12010	12010	12010	12010	79
740	20231218	091700	203230860	12010	12010	12010	12010	141
741	20231218	091600	201537450	12000	12060	12060	12000	841
742	20231218	091500	191403260	12120	12130	12130	12090	2798
743	20231218	091400	157517260	12130	12100	12130	12100	519
744	20231218	091300	151229020	12100	12090	12100	12090	766
745	20231218	091200	141960460	12090	12090	12090	12060	917
746	20231218	091100	130874230	12090	12050	12090	12050	3639
747	20231218	091000	86915890	12050	11970	12050	11970	1314
748	20231218	090900	71160870	11970	11960	11970	11940	145
749	20231218	090800	69428750	11970	11970	11970	11970	100
750	20231218	090700	68231750	11970	11940	11970	11940	34
751	20231218	090600	67825730	11910	11910	11910	11910	196
752	20231218	090500	65491370	11900	11960	11960	11900	744
753	20231218	090400	56610180	11980	11950	11980	11950	655
754	20231218	090300	48772970	11950	11950	11950	11950	177
755	20231218	090200	46657820	11960	11950	11960	11890	852
756	20231218	090100	36476070	11880	11900	11900	11860	1016
757	20231218	090000	24394560	11920	11980	11980	11920	2039