KissMeData/383930/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211800	9007623720	9200	9200	9200	9200	6060
3	20231213	211700	9007623720	9200	9200	9200	9200	0
4	20231213	211600	9007623720	9200	9200	9200	9200	0
5	20231213	211500	9007623720	9200	9200	9200	9200	0
6	20231213	211400	9007623720	9200	9200	9200	9200	0
7	20231213	211300	9007623720	9200	9200	9200	9200	0
8	20231213	211200	9007623720	9200	9200	9200	9200	0
9	20231213	211100	9007623720	9200	9200	9200	9200	0
10	20231213	211000	9007623720	9200	9200	9200	9200	0
11	20231213	210900	9007623720	9200	9200	9200	9200	0
12	20231213	210800	9007623720	9200	9200	9200	9200	0
13	20231213	210700	9007623720	9200	9200	9200	9200	0
14	20231213	210600	9007623720	9200	9200	9200	9200	0
15	20231213	210500	9007623720	9200	9200	9200	9200	0
16	20231213	210400	9007623720	9200	9200	9200	9200	0
17	20231213	210300	9007623720	9200	9200	9200	9200	0
18	20231213	210200	9007623720	9200	9200	9200	9200	0
19	20231213	210100	9007623720	9200	9200	9200	9200	0
20	20231213	210000	9007623720	9200	9200	9200	9200	0
21	20231213	205900	9007623720	9200	9200	9200	9200	0
22	20231213	205800	9007623720	9200	9200	9200	9200	0
23	20231213	205700	9007623720	9200	9200	9200	9200	0
24	20231213	205600	9007623720	9200	9200	9200	9200	0
25	20231213	205500	9007623720	9200	9200	9200	9200	0
26	20231213	205400	9007623720	9200	9200	9200	9200	0
27	20231213	205300	9007623720	9200	9200	9200	9200	0
28	20231213	205200	9007623720	9200	9200	9200	9200	0
29	20231213	205100	9007623720	9200	9200	9200	9200	0
30	20231213	205000	9007623720	9200	9200	9200	9200	0
31	20231213	204900	9007623720	9200	9200	9200	9200	0
32	20231213	204800	9007623720	9200	9200	9200	9200	6060
33	20231213	204700	9007623720	9200	9200	9200	9200	0
34	20231213	204600	9007623720	9200	9200	9200	9200	0
35	20231213	204500	9007623720	9200	9200	9200	9200	0
36	20231213	204400	9007623720	9200	9200	9200	9200	0
37	20231213	204300	9007623720	9200	9200	9200	9200	0
38	20231213	204200	9007623720	9200	9200	9200	9200	0
39	20231213	204100	9007623720	9200	9200	9200	9200	0
40	20231213	204000	9007623720	9200	9200	9200	9200	0
41	20231213	203900	9007623720	9200	9200	9200	9200	0
42	20231213	203800	9007623720	9200	9200	9200	9200	0
43	20231213	203700	9007623720	9200	9200	9200	9200	0
44	20231213	203600	9007623720	9200	9200	9200	9200	0
45	20231213	203500	9007623720	9200	9200	9200	9200	0
46	20231213	203400	9007623720	9200	9200	9200	9200	0
47	20231213	203300	9007623720	9200	9200	9200	9200	0
48	20231213	203200	9007623720	9200	9200	9200	9200	0
49	20231213	203100	9007623720	9200	9200	9200	9200	0
50	20231213	203000	9007623720	9200	9200	9200	9200	0
51	20231213	202900	9007623720	9200	9200	9200	9200	0
52	20231213	202800	9007623720	9200	9200	9200	9200	0
53	20231213	202700	9007623720	9200	9200	9200	9200	0
54	20231213	202600	9007623720	9200	9200	9200	9200	0
55	20231213	202500	9007623720	9200	9200	9200	9200	0
56	20231213	202400	9007623720	9200	9200	9200	9200	0
57	20231213	202300	9007623720	9200	9200	9200	9200	0
58	20231213	202200	9007623720	9200	9200	9200	9200	0
59	20231213	202100	9007623720	9200	9200	9200	9200	0
60	20231213	202000	9007623720	9200	9200	9200	9200	0
61	20231213	201900	9007623720	9200	9200	9200	9200	0
62	20231213	201800	9007623720	9200	9200	9200	9200	6060
63	20231213	201700	9007623720	9200	9200	9200	9200	0
64	20231213	201600	9007623720	9200	9200	9200	9200	0
65	20231213	201500	9007623720	9200	9200	9200	9200	0
66	20231213	201400	9007623720	9200	9200	9200	9200	0
67	20231213	201300	9007623720	9200	9200	9200	9200	0
68	20231213	201200	9007623720	9200	9200	9200	9200	0
69	20231213	201100	9007623720	9200	9200	9200	9200	0
70	20231213	201000	9007623720	9200	9200	9200	9200	0
71	20231213	200900	9007623720	9200	9200	9200	9200	0
72	20231213	200800	9007623720	9200	9200	9200	9200	0
73	20231213	200700	9007623720	9200	9200	9200	9200	0
74	20231213	200600	9007623720	9200	9200	9200	9200	0
75	20231213	200500	9007623720	9200	9200	9200	9200	0
76	20231213	200400	9007623720	9200	9200	9200	9200	0
77	20231213	200300	9007623720	9200	9200	9200	9200	0
78	20231213	200200	9007623720	9200	9200	9200	9200	0
79	20231213	200100	9007623720	9200	9200	9200	9200	0
80	20231213	200000	9007623720	9200	9200	9200	9200	0
81	20231213	195900	9007623720	9200	9200	9200	9200	0
82	20231213	195800	9007623720	9200	9200	9200	9200	0
83	20231213	195700	9007623720	9200	9200	9200	9200	0
84	20231213	195600	9007623720	9200	9200	9200	9200	0
85	20231213	195500	9007623720	9200	9200	9200	9200	0
86	20231213	195400	9007623720	9200	9200	9200	9200	0
87	20231213	195300	9007623720	9200	9200	9200	9200	0
88	20231213	195200	9007623720	9200	9200	9200	9200	0
89	20231213	195100	9007623720	9200	9200	9200	9200	0
90	20231213	195000	9007623720	9200	9200	9200	9200	0
91	20231213	194900	9007623720	9200	9200	9200	9200	0
92	20231213	194800	9007623720	9200	9200	9200	9200	6060
93	20231213	194700	9007623720	9200	9200	9200	9200	0
94	20231213	194600	9007623720	9200	9200	9200	9200	0
95	20231213	194500	9007623720	9200	9200	9200	9200	0
96	20231213	194400	9007623720	9200	9200	9200	9200	0
97	20231213	194300	9007623720	9200	9200	9200	9200	0
98	20231213	194200	9007623720	9200	9200	9200	9200	0
99	20231213	194100	9007623720	9200	9200	9200	9200	0
100	20231213	194000	9007623720	9200	9200	9200	9200	0
101	20231213	193900	9007623720	9200	9200	9200	9200	0
102	20231213	193800	9007623720	9200	9200	9200	9200	0
103	20231213	193700	9007623720	9200	9200	9200	9200	0
104	20231213	193600	9007623720	9200	9200	9200	9200	0
105	20231213	193500	9007623720	9200	9200	9200	9200	0
106	20231213	193400	9007623720	9200	9200	9200	9200	0
107	20231213	193300	9007623720	9200	9200	9200	9200	0
108	20231213	193200	9007623720	9200	9200	9200	9200	0
109	20231213	193100	9007623720	9200	9200	9200	9200	0
110	20231213	193000	9007623720	9200	9200	9200	9200	0
111	20231213	192900	9007623720	9200	9200	9200	9200	0
112	20231213	192800	9007623720	9200	9200	9200	9200	0
113	20231213	192700	9007623720	9200	9200	9200	9200	0
114	20231213	192600	9007623720	9200	9200	9200	9200	0
115	20231213	192500	9007623720	9200	9200	9200	9200	0
116	20231213	192400	9007623720	9200	9200	9200	9200	0
117	20231213	192300	9007623720	9200	9200	9200	9200	0
118	20231213	192200	9007623720	9200	9200	9200	9200	0
119	20231213	192100	9007623720	9200	9200	9200	9200	0
120	20231213	192000	9007623720	9200	9200	9200	9200	0
121	20231213	191900	9007623720	9200	9200	9200	9200	0
122	20231213	191800	9007623720	9200	9200	9200	9200	6060
123	20231213	191700	9007623720	9200	9200	9200	9200	0
124	20231213	191600	9007623720	9200	9200	9200	9200	0
125	20231213	191500	9007623720	9200	9200	9200	9200	0
126	20231213	191400	9007623720	9200	9200	9200	9200	0
127	20231213	191300	9007623720	9200	9200	9200	9200	0
128	20231213	191200	9007623720	9200	9200	9200	9200	0
129	20231213	191100	9007623720	9200	9200	9200	9200	0
130	20231213	191000	9007623720	9200	9200	9200	9200	0
131	20231213	190900	9007623720	9200	9200	9200	9200	0
132	20231213	190800	9007623720	9200	9200	9200	9200	0
133	20231213	190700	9007623720	9200	9200	9200	9200	0
134	20231213	190600	9007623720	9200	9200	9200	9200	0
135	20231213	190500	9007623720	9200	9200	9200	9200	0
136	20231213	190400	9007623720	9200	9200	9200	9200	0
137	20231213	190300	9007623720	9200	9200	9200	9200	0
138	20231213	190200	9007623720	9200	9200	9200	9200	0
139	20231213	190100	9007623720	9200	9200	9200	9200	0
140	20231213	190000	9007623720	9200	9200	9200	9200	0
141	20231213	185900	9007623720	9200	9200	9200	9200	0
142	20231213	185800	9007623720	9200	9200	9200	9200	0
143	20231213	185700	9007623720	9200	9200	9200	9200	0
144	20231213	185600	9007623720	9200	9200	9200	9200	0
145	20231213	185500	9007623720	9200	9200	9200	9200	0
146	20231213	185400	9007623720	9200	9200	9200	9200	0
147	20231213	185300	9007623720	9200	9200	9200	9200	0
148	20231213	185200	9007623720	9200	9200	9200	9200	0
149	20231213	185100	9007623720	9200	9200	9200	9200	0
150	20231213	185000	9007623720	9200	9200	9200	9200	0
151	20231213	184900	9007623720	9200	9200	9200	9200	0
152	20231213	184800	9007623720	9200	9200	9200	9200	6060
153	20231213	184700	9007623720	9200	9200	9200	9200	0
154	20231213	184600	9007623720	9200	9200	9200	9200	0
155	20231213	184500	9007623720	9200	9200	9200	9200	0
156	20231213	184400	9007623720	9200	9200	9200	9200	0
157	20231213	184300	9007623720	9200	9200	9200	9200	0
158	20231213	184200	9007623720	9200	9200	9200	9200	0
159	20231213	184100	9007623720	9200	9200	9200	9200	0
160	20231213	184000	9007623720	9200	9200	9200	9200	0
161	20231213	183900	9007623720	9200	9200	9200	9200	0
162	20231213	183800	9007623720	9200	9200	9200	9200	0
163	20231213	183700	9007623720	9200	9200	9200	9200	0
164	20231213	183600	9007623720	9200	9200	9200	9200	0
165	20231213	183500	9007623720	9200	9200	9200	9200	0
166	20231213	183400	9007623720	9200	9200	9200	9200	0
167	20231213	183300	9007623720	9200	9200	9200	9200	0
168	20231213	183200	9007623720	9200	9200	9200	9200	0
169	20231213	183100	9007623720	9200	9200	9200	9200	0
170	20231213	183000	9007623720	9200	9200	9200	9200	0
171	20231213	182900	9007623720	9200	9200	9200	9200	0
172	20231213	182800	9007623720	9200	9200	9200	9200	0
173	20231213	182700	9007623720	9200	9200	9200	9200	0
174	20231213	182600	9007623720	9200	9200	9200	9200	0
175	20231213	182500	9007623720	9200	9200	9200	9200	0
176	20231213	182400	9007623720	9200	9200	9200	9200	0
177	20231213	182300	9007623720	9200	9200	9200	9200	0
178	20231213	182200	9007623720	9200	9200	9200	9200	0
179	20231213	182100	9007623720	9200	9200	9200	9200	0
180	20231213	182000	9007623720	9200	9200	9200	9200	0
181	20231213	181900	9007623720	9200	9200	9200	9200	0
182	20231213	181800	9007623720	9200	9200	9200	9200	6060
183	20231213	181700	9007623720	9200	9200	9200	9200	0
184	20231213	181600	9007623720	9200	9200	9200	9200	0
185	20231213	181500	9007623720	9200	9200	9200	9200	0
186	20231213	181400	9007623720	9200	9200	9200	9200	0
187	20231213	181300	9007623720	9200	9200	9200	9200	0
188	20231213	181200	9007623720	9200	9200	9200	9200	0
189	20231213	181100	9007623720	9200	9200	9200	9200	0
190	20231213	181000	9007623720	9200	9200	9200	9200	0
191	20231213	180900	9007623720	9200	9200	9200	9200	0
192	20231213	180800	9007623720	9200	9200	9200	9200	0
193	20231213	180700	9007623720	9200	9200	9200	9200	0
194	20231213	180600	9007623720	9200	9200	9200	9200	0
195	20231213	180500	9007623720	9200	9200	9200	9200	0
196	20231213	180400	9007623720	9200	9200	9200	9200	0
197	20231213	180300	9007623720	9200	9200	9200	9200	0
198	20231213	180200	9007623720	9200	9200	9200	9200	0
199	20231213	180100	9007623720	9200	9200	9200	9200	0
200	20231213	180000	9007623720	9200	9200	9200	9200	0
201	20231213	175900	9007623720	9200	9200	9200	9200	0
202	20231213	175800	9007623720	9200	9200	9200	9200	0
203	20231213	175700	9007623720	9200	9200	9200	9200	0
204	20231213	175600	9007623720	9200	9200	9200	9200	0
205	20231213	175500	9007623720	9200	9200	9200	9200	0
206	20231213	175400	9007623720	9200	9200	9200	9200	0
207	20231213	175300	9007623720	9200	9200	9200	9200	0
208	20231213	175200	9007623720	9200	9200	9200	9200	0
209	20231213	175100	9007623720	9200	9200	9200	9200	0
210	20231213	175000	9007623720	9200	9200	9200	9200	0
211	20231213	174900	9007623720	9200	9200	9200	9200	0
212	20231213	174800	9007623720	9200	9200	9200	9200	6060
213	20231213	174700	9007623720	9200	9200	9200	9200	0
214	20231213	174600	9007623720	9200	9200	9200	9200	0
215	20231213	174500	9007623720	9200	9200	9200	9200	0
216	20231213	174400	9007623720	9200	9200	9200	9200	0
217	20231213	174300	9007623720	9200	9200	9200	9200	0
218	20231213	174200	9007623720	9200	9200	9200	9200	0
219	20231213	174100	9007623720	9200	9200	9200	9200	0
220	20231213	174000	9007623720	9200	9200	9200	9200	0
221	20231213	173900	9007623720	9200	9200	9200	9200	0
222	20231213	173800	9007623720	9200	9200	9200	9200	0
223	20231213	173700	9007623720	9200	9200	9200	9200	0
224	20231213	173600	9007623720	9200	9200	9200	9200	0
225	20231213	173500	9007623720	9200	9200	9200	9200	0
226	20231213	173400	9007623720	9200	9200	9200	9200	0
227	20231213	173300	9007623720	9200	9200	9200	9200	0
228	20231213	173200	9007623720	9200	9200	9200	9200	0
229	20231213	173100	9007623720	9200	9200	9200	9200	0
230	20231213	173000	9007623720	9200	9200	9200	9200	0
231	20231213	172900	9007623720	9200	9200	9200	9200	0
232	20231213	172800	9007623720	9200	9200	9200	9200	0
233	20231213	172700	9007623720	9200	9200	9200	9200	0
234	20231213	172600	9007623720	9200	9200	9200	9200	0
235	20231213	172500	9007623720	9200	9200	9200	9200	0
236	20231213	172400	9007623720	9200	9200	9200	9200	0
237	20231213	172300	9007623720	9200	9200	9200	9200	0
238	20231213	172200	9007623720	9200	9200	9200	9200	0
239	20231213	172100	9007623720	9200	9200	9200	9200	0
240	20231213	172000	9007623720	9200	9200	9200	9200	0
241	20231213	171900	9007623720	9200	9200	9200	9200	0
242	20231213	171800	9007623720	9200	9200	9200	9200	6060
243	20231213	171700	9007623720	9200	9200	9200	9200	0
244	20231213	171600	9007623720	9200	9200	9200	9200	0
245	20231213	171500	9007623720	9200	9200	9200	9200	0
246	20231213	171400	9007623720	9200	9200	9200	9200	0
247	20231213	171300	9007623720	9200	9200	9200	9200	0
248	20231213	171200	9007623720	9200	9200	9200	9200	0
249	20231213	171100	9007623720	9200	9200	9200	9200	0
250	20231213	171000	9007623720	9200	9200	9200	9200	0
251	20231213	170900	9007623720	9200	9200	9200	9200	0
252	20231213	170800	9007623720	9200	9200	9200	9200	0
253	20231213	170700	9007623720	9200	9200	9200	9200	0
254	20231213	170600	9007623720	9200	9200	9200	9200	0
255	20231213	170500	9007623720	9200	9200	9200	9200	0
256	20231213	170400	9007623720	9200	9200	9200	9200	0
257	20231213	170300	9007623720	9200	9200	9200	9200	0
258	20231213	170200	9007623720	9200	9200	9200	9200	0
259	20231213	170100	9007623720	9200	9200	9200	9200	0
260	20231213	170000	9007623720	9200	9200	9200	9200	0
261	20231213	165900	9007623720	9200	9200	9200	9200	0
262	20231213	165800	9007623720	9200	9200	9200	9200	0
263	20231213	165700	9007623720	9200	9200	9200	9200	0
264	20231213	165600	9007623720	9200	9200	9200	9200	0
265	20231213	165500	9007623720	9200	9200	9200	9200	0
266	20231213	165400	9007623720	9200	9200	9200	9200	0
267	20231213	165300	9007623720	9200	9200	9200	9200	0
268	20231213	165200	9007623720	9200	9200	9200	9200	0
269	20231213	165100	9007623720	9200	9200	9200	9200	0
270	20231213	165000	9007623720	9200	9200	9200	9200	0
271	20231213	164900	9007623720	9200	9200	9200	9200	0
272	20231213	164800	9007623720	9200	9200	9200	9200	6060
273	20231213	164700	9007623720	9200	9200	9200	9200	0
274	20231213	164600	9007623720	9200	9200	9200	9200	0
275	20231213	164500	9007623720	9200	9200	9200	9200	0
276	20231213	164400	9007623720	9200	9200	9200	9200	0
277	20231213	164300	9007623720	9200	9200	9200	9200	0
278	20231213	164200	9007623720	9200	9200	9200	9200	0
279	20231213	164100	9007623720	9200	9200	9200	9200	0
280	20231213	164000	9007623720	9200	9200	9200	9200	0
281	20231213	163900	9007623720	9200	9200	9200	9200	0
282	20231213	163800	9007623720	9200	9200	9200	9200	0
283	20231213	163700	9007623720	9200	9200	9200	9200	0
284	20231213	163600	9007623720	9200	9200	9200	9200	0
285	20231213	163500	9007623720	9200	9200	9200	9200	0
286	20231213	163400	9007623720	9200	9200	9200	9200	0
287	20231213	163300	9007623720	9200	9200	9200	9200	0
288	20231213	163200	9007623720	9200	9200	9200	9200	0
289	20231213	163100	9007623720	9200	9200	9200	9200	0
290	20231213	163000	9007623720	9200	9200	9200	9200	0
291	20231213	162900	9007623720	9200	9200	9200	9200	0
292	20231213	162800	9007623720	9200	9200	9200	9200	0
293	20231213	162700	9007623720	9200	9200	9200	9200	0
294	20231213	162600	9007623720	9200	9200	9200	9200	0
295	20231213	162500	9007623720	9200	9200	9200	9200	0
296	20231213	162400	9007623720	9200	9200	9200	9200	0
297	20231213	162300	9007623720	9200	9200	9200	9200	0
298	20231213	162200	9007623720	9200	9200	9200	9200	0
299	20231213	162100	9007623720	9200	9200	9200	9200	0
300	20231213	162000	9007623720	9200	9200	9200	9200	0
301	20231213	161900	9007623720	9200	9200	9200	9200	0
302	20231213	161800	9007623720	9200	9200	9200	9200	6060
303	20231213	161700	9007623720	9200	9200	9200	9200	0
304	20231213	161600	9007623720	9200	9200	9200	9200	0
305	20231213	161500	9007623720	9200	9200	9200	9200	0
306	20231213	161400	9007623720	9200	9200	9200	9200	0
307	20231213	161300	9007623720	9200	9200	9200	9200	0
308	20231213	161200	9007623720	9200	9200	9200	9200	0
309	20231213	161100	9007623720	9200	9200	9200	9200	0
310	20231213	161000	9007623720	9200	9200	9200	9200	0
311	20231213	160900	9007623720	9200	9200	9200	9200	0
312	20231213	160800	9007623720	9200	9200	9200	9200	0
313	20231213	160700	9007623720	9200	9200	9200	9200	0
314	20231213	160600	9007623720	9200	9200	9200	9200	0
315	20231213	160500	9007623720	9200	9200	9200	9200	0
316	20231213	160400	9007623720	9200	9200	9200	9200	0
317	20231213	160300	9007623720	9200	9200	9200	9200	0
318	20231213	160200	9007623720	9200	9200	9200	9200	0
319	20231213	160100	9007623720	9200	9200	9200	9200	0
320	20231213	160000	9007623720	9200	9200	9200	9200	0
321	20231213	155900	9007623720	9200	9200	9200	9200	0
322	20231213	155800	9007623720	9200	9200	9200	9200	0
323	20231213	155700	9007623720	9200	9200	9200	9200	0
324	20231213	155600	9007623720	9200	9200	9200	9200	0
325	20231213	155500	9007623720	9200	9200	9200	9200	0
326	20231213	155400	9007623720	9200	9200	9200	9200	0
327	20231213	155300	9007623720	9200	9200	9200	9200	0
328	20231213	155200	9007623720	9200	9200	9200	9200	0
329	20231213	155100	9007623720	9200	9200	9200	9200	0
330	20231213	155000	9007623720	9200	9200	9200	9200	0
331	20231213	154900	9007623720	9200	9200	9200	9200	0
332	20231213	154800	9007623720	9200	9200	9200	9200	6060
333	20231213	154700	9007623720	9200	9200	9200	9200	0
334	20231213	154600	9007623720	9200	9200	9200	9200	0
335	20231213	154500	9007623720	9200	9200	9200	9200	0
336	20231213	154400	9007623720	9200	9200	9200	9200	0
337	20231213	154300	9007623720	9200	9200	9200	9200	0
338	20231213	154200	9007623720	9200	9200	9200	9200	0
339	20231213	154100	9007623720	9200	9200	9200	9200	0
340	20231213	154000	9007623720	9200	9200	9200	9200	0
341	20231213	153900	9007623720	9200	9200	9200	9200	0
342	20231213	153800	9007623720	9200	9200	9200	9200	0
343	20231213	153700	9007623720	9200	9200	9200	9200	0
344	20231213	153600	9007623720	9200	9200	9200	9200	0
345	20231213	153500	9007623720	9200	9200	9200	9200	0
346	20231213	153400	9007623720	9200	9200	9200	9200	0
347	20231213	153300	9007623720	9200	9200	9200	9200	0
348	20231213	153200	9007623720	9200	9200	9200	9200	0
349	20231213	153100	9007623720	9200	9200	9200	9200	0
350	20231213	153000	9007623720	9200	9200	9200	9200	6060
351	20231213	152900	8951871720	9210	9210	9210	9210	0
352	20231213	152800	8951871720	9210	9210	9210	9210	0
353	20231213	152700	8951871720	9210	9210	9210	9210	0
354	20231213	152600	8951871720	9210	9210	9210	9210	0
355	20231213	152500	8951871720	9210	9210	9210	9210	0
356	20231213	152400	8951871720	9210	9210	9210	9210	0
357	20231213	152300	8951871720	9210	9210	9210	9210	0
358	20231213	152200	8951871720	9210	9210	9210	9210	0
359	20231213	152100	8951871720	9210	9210	9210	9210	0
360	20231213	152000	8951871720	9210	9210	9210	9210	0
361	20231213	151900	8951871720	9210	9230	9250	9180	4370
362	20231213	151800	8911547610	9230	9220	9230	9210	893
363	20231213	151700	8903307020	9230	9190	9230	9190	2707
364	20231213	151600	8878365450	9190	9170	9190	9170	3394
365	20231213	151500	8847236520	9150	9170	9170	9140	1175
366	20231213	151400	8836466530	9170	9160	9170	9160	3706
367	20231213	151300	8802485490	9140	9120	9160	9120	231
368	20231213	151200	8800373930	9140	9140	9160	9120	1019
369	20231213	151100	8791059020	9140	9130	9140	9130	392
370	20231213	151000	8787479170	9120	9120	9120	9110	2173
371	20231213	150900	8767677340	9120	9130	9130	9110	2085
372	20231213	150800	8748665590	9130	9140	9140	9130	312
373	20231213	150700	8745816640	9150	9170	9170	9140	463
374	20231213	150600	8741583480	9170	9160	9170	9160	990
375	20231213	150500	8732514450	9160	9150	9160	9140	586
376	20231213	150400	8727153380	9150	9140	9160	9120	1123
377	20231213	150300	8716900830	9160	9160	9160	9130	1507
378	20231213	150200	8703131270	9160	9140	9160	9140	576
379	20231213	150100	8697863310	9130	9130	9130	9120	1694
380	20231213	150000	8682403690	9120	9130	9130	9120	2778
381	20231213	145900	8657061390	9130	9150	9150	9130	1616
382	20231213	145800	8642279950	9160	9160	9160	9150	4281
383	20231213	145700	8603066810	9170	9160	9170	9160	526
384	20231213	145600	8598245580	9160	9170	9170	9160	5700
385	20231213	145500	8546023240	9180	9180	9180	9180	284
386	20231213	145400	8543416120	9190	9170	9190	9170	1881
387	20231213	145300	8526167330	9170	9160	9170	9160	1230
388	20231213	145200	8514889530	9160	9170	9170	9160	274
389	20231213	145100	8512377950	9170	9160	9190	9160	919
390	20231213	145000	8503948750	9160	9200	9200	9150	1002
391	20231213	144900	8494765800	9200	9190	9200	9190	93
392	20231213	144800	8493910410	9160	9160	9170	9160	300
393	20231213	144700	8491162330	9200	9200	9200	9200	683
394	20231213	144600	8484878730	9200	9160	9200	9140	438
395	20231213	144500	8480869540	9200	9170	9200	9150	561
396	20231213	144400	8475732310	9180	9200	9200	9180	86
397	20231213	144300	8474942310	9200	9200	9200	9170	534
398	20231213	144200	8470032170	9200	9180	9200	9170	2527
399	20231213	144100	8446786610	9180	9190	9190	9170	127
400	20231213	144000	8445620070	9200	9180	9200	9160	1229
401	20231213	143900	8434349500	9160	9170	9180	9160	1332
402	20231213	143800	8422143620	9180	9180	9180	9180	49
403	20231213	143700	8421693800	9180	9180	9180	9180	90
404	20231213	143600	8420867600	9200	9140	9200	9140	256
405	20231213	143500	8418512890	9130	9140	9140	9120	4311
406	20231213	143400	8379149420	9140	9130	9140	9130	2633
407	20231213	143300	8355109490	9140	9130	9140	9120	665
408	20231213	143200	8349042600	9130	9160	9160	9130	915
409	20231213	143100	8340675180	9150	9150	9210	9150	243
410	20231213	143000	8338451670	9150	9190	9190	9140	1298
411	20231213	142900	8326564960	9190	9160	9190	9150	1007
412	20231213	142800	8317348360	9160	9140	9160	9140	1676
413	20231213	142700	8302010200	9170	9130	9180	9100	5194
414	20231213	142600	8254454190	9100	9160	9160	9100	12762
415	20231213	142500	8138010130	9160	9180	9180	9160	2366
416	20231213	142400	8116321510	9190	9160	9190	9160	1154
417	20231213	142300	8105740330	9150	9160	9190	9150	187
418	20231213	142200	8104026710	9160	9190	9190	9160	4272
419	20231213	142100	8064845580	9190	9200	9200	9190	643
420	20231213	142000	8058936060	9220	9220	9220	9220	6
421	20231213	141900	8058880740	9220	9220	9220	9220	135
422	20231213	141800	8057636040	9220	9200	9220	9180	1846
423	20231213	141700	8040636430	9220	9190	9220	9190	661
424	20231213	141600	8034552500	9200	9170	9200	9160	175
425	20231213	141500	8032948460	9170	9160	9200	9160	1078
426	20231213	141400	8023073680	9210	9190	9210	9150	3759
427	20231213	141300	7988545580	9190	9230	9230	9190	33
428	20231213	141200	7988242270	9250	9170	9250	9170	1992
429	20231213	141100	7969934260	9160	9150	9170	9130	6325
430	20231213	141000	7912061530	9170	9130	9170	9130	1699
431	20231213	140900	7896501560	9130	9170	9180	9130	3507
432	20231213	140800	7864410870	9150	9170	9170	9140	11413
433	20231213	140700	7760009350	9170	9160	9170	9150	789
434	20231213	140600	7752788170	9150	9210	9210	9150	9363
435	20231213	140500	7666847950	9210	9220	9220	9210	408
436	20231213	140400	7663088960	9250	9230	9250	9210	459
437	20231213	140300	7658857490	9260	9240	9260	9240	856
438	20231213	140200	7650939570	9240	9240	9240	9220	1323
439	20231213	140100	7638718980	9240	9240	9250	9240	424
440	20231213	140000	7634799220	9240	9220	9240	9210	2341
441	20231213	135900	7613208330	9200	9230	9230	9190	2847
442	20231213	135800	7586994040	9230	9250	9250	9230	736
443	20231213	135700	7580198690	9250	9290	9290	9250	3141
444	20231213	135600	7551124190	9290	9290	9290	9280	713
445	20231213	135500	7544503800	9290	9310	9310	9290	257
446	20231213	135400	7542115260	9310	9300	9310	9300	109
447	20231213	135300	7541101550	9300	9300	9300	9290	173
448	20231213	135200	7539492840	9300	9290	9300	9290	1782
449	20231213	135100	7522923270	9280	9300	9320	9280	1475
450	20231213	135000	7509202360	9280	9270	9290	9270	884
451	20231213	134900	7501005510	9270	9270	9300	9270	770
452	20231213	134800	7493866220	9250	9250	9260	9250	676
453	20231213	134700	7487612410	9250	9200	9250	9160	5812
454	20231213	134600	7434186660	9200	9230	9230	9180	8278
455	20231213	134500	7358019820	9220	9240	9250	9220	3453
456	20231213	134400	7326155760	9240	9240	9290	9220	2311
457	20231213	134300	7304770190	9210	9330	9350	9210	35084
458	20231213	134200	6978934790	9330	9360	9360	9330	743
459	20231213	134100	6971993880	9360	9390	9390	9330	212
460	20231213	134000	6970014980	9330	9400	9400	9330	10489
461	20231213	133900	6871983190	9400	9400	9400	9390	126
462	20231213	133800	6870799790	9380	9390	9400	9380	477
463	20231213	133700	6866319110	9390	9390	9390	9390	5
464	20231213	133600	6866272160	9390	9390	9390	9390	0
465	20231213	133500	6866272160	9390	9390	9390	9360	107
466	20231213	133400	6865269980	9390	9390	9400	9390	570
467	20231213	133300	6859917360	9390	9390	9390	9390	100
468	20231213	133200	6858978360	9360	9360	9380	9350	2632
469	20231213	133100	6834359040	9350	9390	9390	9350	702
470	20231213	133000	6827789640	9390	9390	9390	9360	1407
471	20231213	132900	6814604690	9390	9400	9400	9390	369
472	20231213	132800	6811137590	9400	9360	9400	9360	584
473	20231213	132700	6805653190	9380	9380	9380	9380	294
474	20231213	132600	6802895470	9380	9350	9380	9340	1147
475	20231213	132500	6792163340	9350	9390	9390	9350	1285
476	20231213	132400	6780132460	9390	9390	9400	9370	283
477	20231213	132300	6777474820	9370	9400	9400	9370	399
478	20231213	132200	6773729990	9350	9380	9380	9350	344
479	20231213	132100	6770506000	9350	9400	9400	9330	3161
480	20231213	132000	6740955030	9410	9430	9430	9410	1709
481	20231213	131900	6724861620	9420	9410	9420	9410	116
482	20231213	131800	6723769290	9410	9400	9410	9400	250
483	20231213	131700	6721416910	9410	9400	9410	9400	93
484	20231213	131600	6720541900	9400	9420	9420	9370	56
485	20231213	131500	6720015480	9400	9400	9410	9400	1030
486	20231213	131400	6710333380	9400	9390	9400	9390	456
487	20231213	131300	6706048830	9390	9350	9390	9330	3398
488	20231213	131200	6674286410	9360	9380	9400	9360	1926
489	20231213	131100	6656239380	9380	9380	9380	9380	168
490	20231213	131000	6654663540	9380	9390	9390	9380	1816
491	20231213	130900	6637611310	9370	9370	9370	9370	210
492	20231213	130800	6635643610	9390	9350	9390	9350	411
493	20231213	130700	6631797450	9350	9400	9420	9350	401
494	20231213	130600	6628041560	9420	9380	9420	9340	3096
495	20231213	130500	6599056740	9360	9390	9390	9350	2877
496	20231213	130400	6572141030	9370	9420	9420	9370	1940
497	20231213	130300	6553943850	9400	9430	9430	9400	6362
498	20231213	130200	6494091410	9430	9450	9450	9430	2587
499	20231213	130100	6469669120	9470	9470	9480	9460	1710
500	20231213	130000	6453490350	9480	9470	9480	9470	111
501	20231213	125900	6452438170	9480	9460	9480	9450	294
502	20231213	125800	6449656920	9460	9470	9490	9460	1800
503	20231213	125700	6432618190	9480	9480	9480	9480	238
504	20231213	125600	6430361950	9500	9480	9500	9480	11
505	20231213	125500	6430257470	9500	9500	9500	9500	70
506	20231213	125400	6429592470	9500	9500	9500	9490	3066
507	20231213	125300	6400465970	9500	9480	9500	9470	1214
508	20231213	125200	6388947240	9490	9470	9490	9470	62
509	20231213	125100	6388360040	9470	9470	9470	9470	1
510	20231213	125000	6388350570	9490	9480	9490	9480	60
511	20231213	124900	6387781190	9470	9460	9470	9460	17
512	20231213	124800	6387620230	9470	9470	9470	9460	627
513	20231213	124700	6381683300	9480	9490	9490	9480	1898
514	20231213	124600	6363678770	9500	9480	9500	9480	73
515	20231213	124500	6362986490	9480	9480	9480	9480	1676
516	20231213	124400	6347098010	9490	9500	9500	9480	751
517	20231213	124300	6339975100	9510	9510	9510	9510	1
518	20231213	124200	6339965590	9500	9520	9520	9500	210
519	20231213	124100	6337970450	9520	9490	9520	9490	53
520	20231213	124000	6337467450	9530	9510	9530	9510	161
521	20231213	123900	6335933880	9490	9500	9500	9490	100
522	20231213	123800	6334984780	9500	9480	9500	9480	589
523	20231213	123700	6329397060	9480	9490	9500	9480	155
524	20231213	123600	6327927490	9520	9480	9520	9480	366
525	20231213	123500	6324453420	9480	9470	9480	9470	56
526	20231213	123400	6323923040	9470	9480	9490	9460	1529
527	20231213	123300	6309423490	9490	9490	9500	9460	986
528	20231213	123200	6300072850	9500	9500	9500	9500	105
529	20231213	123100	6299075350	9490	9500	9500	9490	3
530	20231213	123000	6299046870	9490	9490	9490	9490	589
531	20231213	122900	6293457260	9490	9480	9490	9480	11
532	20231213	122800	6293352970	9480	9510	9520	9480	1571
533	20231213	122700	6278439190	9490	9510	9510	9490	1451
534	20231213	122600	6264649100	9490	9490	9490	9490	23
535	20231213	122500	6264430830	9490	9490	9490	9490	208
536	20231213	122400	6262456910	9490	9490	9490	9490	1
537	20231213	122300	6262447420	9480	9480	9480	9480	219
538	20231213	122200	6260371300	9480	9480	9480	9480	107
539	20231213	122100	6259356940	9480	9480	9480	9470	487
540	20231213	122000	6254742970	9490	9470	9490	9470	1417
541	20231213	121900	6241320190	9470	9510	9510	9470	2262
542	20231213	121800	6219865980	9490	9520	9520	9490	2241
543	20231213	121700	6198575940	9510	9500	9520	9500	1876
544	20231213	121600	6180742170	9500	9500	9510	9490	435
545	20231213	121500	6176610910	9500	9500	9510	9500	7
546	20231213	121400	6176544400	9510	9510	9510	9500	537
547	20231213	121300	6171441370	9520	9520	9520	9520	125
548	20231213	121200	6170251370	9490	9500	9500	9490	1481
549	20231213	121100	6156191430	9520	9500	9520	9500	67
550	20231213	121000	6155554910	9500	9540	9540	9490	244
551	20231213	120900	6153238270	9500	9540	9540	9500	501
552	20231213	120800	6148478730	9500	9540	9540	9500	148
553	20231213	120700	6147071830	9540	9540	9540	9540	1
554	20231213	120600	6147062290	9490	9520	9520	9490	556
555	20231213	120500	6141780630	9490	9490	9490	9490	353
556	20231213	120400	6138430660	9510	9510	9510	9510	475
557	20231213	120300	6133913410	9490	9510	9510	9490	290
558	20231213	120200	6131155710	9520	9490	9520	9490	305
559	20231213	120100	6128255590	9480	9480	9500	9480	5857
560	20231213	120000	6072631230	9480	9510	9510	9480	2230
561	20231213	115900	6051429210	9510	9500	9510	9500	348
562	20231213	115800	6048123180	9460	9540	9540	9450	9811
563	20231213	115700	5955054260	9570	9560	9570	9560	139
564	20231213	115600	5953724200	9570	9580	9580	9540	2717
565	20231213	115500	5927762290	9580	9570	9580	9570	1802
566	20231213	115400	5910517130	9570	9570	9570	9570	1661
567	20231213	115300	5894621360	9570	9570	9570	9570	10
568	20231213	115200	5894525660	9540	9540	9540	9540	21
569	20231213	115100	5894325320	9570	9540	9570	9540	56
570	20231213	115000	5893791050	9530	9550	9550	9530	1371
571	20231213	114900	5880712220	9530	9540	9550	9530	231
572	20231213	114800	5878508130	9550	9570	9570	9540	1112
573	20231213	114700	5867883980	9570	9550	9570	9540	588
574	20231213	114600	5862272670	9540	9550	9550	9540	127
575	20231213	114500	5861061070	9540	9540	9540	9540	150
576	20231213	114400	5859630070	9540	9530	9540	9530	13
577	20231213	114300	5859506100	9540	9580	9580	9540	1511
578	20231213	114200	5845071360	9580	9570	9580	9570	507
579	20231213	114100	5840218320	9580	9570	9580	9570	838
580	20231213	114000	5832198640	9570	9590	9590	9570	2755
581	20231213	113900	5805794050	9600	9600	9600	9600	63
582	20231213	113800	5805189250	9600	9600	9600	9600	777
583	20231213	113700	5797730050	9600	9610	9610	9600	379
584	20231213	113600	5794089960	9620	9600	9620	9600	29
585	20231213	113500	5793811540	9600	9600	9610	9600	306
586	20231213	113400	5790872750	9600	9600	9620	9600	571
587	20231213	113300	5785383330	9620	9620	9620	9620	790
588	20231213	113200	5777783530	9620	9660	9660	9610	2012
589	20231213	113100	5758440090	9610	9640	9660	9610	2609
590	20231213	113000	5733298530	9630	9630	9640	9630	528
591	20231213	112900	5728211660	9630	9630	9630	9630	710
592	20231213	112800	5721374360	9630	9640	9650	9630	1601
593	20231213	112700	5705950710	9640	9640	9650	9630	1884
594	20231213	112600	5687792030	9650	9670	9670	9650	1079
595	20231213	112500	5677370200	9670	9670	9690	9670	126
596	20231213	112400	5676149400	9690	9650	9710	9650	5319
597	20231213	112300	5624600580	9630	9630	9630	9630	217
598	20231213	112200	5622510870	9640	9610	9640	9610	1581
599	20231213	112100	5607295060	9620	9620	9630	9620	361
600	20231213	112000	5603819240	9630	9610	9630	9610	726
601	20231213	111900	5596828590	9610	9610	9620	9610	448
602	20231213	111800	5592520290	9590	9590	9590	9590	156
603	20231213	111700	5591024250	9590	9600	9600	9590	583
604	20231213	111600	5585428670	9630	9630	9630	9630	1
605	20231213	111500	5585419040	9590	9600	9600	9590	1344
606	20231213	111400	5572517320	9600	9590	9600	9590	517
607	20231213	111300	5567555890	9590	9590	9600	9590	110
608	20231213	111200	5566500890	9590	9610	9610	9590	1681
609	20231213	111100	5550363320	9610	9650	9660	9610	7913
610	20231213	111000	5474134820	9650	9640	9650	9640	808
611	20231213	110900	5466339150	9650	9630	9650	9630	256
612	20231213	110800	5463872690	9640	9640	9650	9630	1925
613	20231213	110700	5445316630	9640	9640	9650	9640	1698
614	20231213	110600	5428947900	9650	9700	9700	9650	3091
615	20231213	110500	5399028820	9710	9730	9730	9710	755
616	20231213	110400	5391683670	9730	9690	9730	9690	2403
617	20231213	110300	5368355860	9690	9700	9700	9670	2943
618	20231213	110200	5339848810	9700	9660	9710	9660	11563
619	20231213	110100	5227705070	9670	9670	9680	9670	4037
620	20231213	110000	5188645430	9630	9690	9690	9620	888
621	20231213	105900	5180048290	9690	9600	9690	9600	2344
622	20231213	105800	5157416020	9630	9590	9630	9590	687
623	20231213	105700	5150805990	9570	9570	9570	9570	59
624	20231213	105600	5150241360	9580	9590	9590	9580	353
625	20231213	105500	5146859290	9600	9620	9620	9580	3702
626	20231213	105400	5111330410	9620	9590	9640	9590	3086
627	20231213	105300	5081620980	9590	9570	9590	9570	1532
628	20231213	105200	5066952530	9570	9540	9570	9540	268
629	20231213	105100	5064391080	9580	9530	9600	9530	3309
630	20231213	105000	5032709790	9530	9520	9530	9500	814
631	20231213	104900	5024958350	9520	9520	9520	9490	1214
632	20231213	104800	5013413700	9520	9520	9520	9520	50
633	20231213	104700	5012937700	9520	9510	9520	9490	478
634	20231213	104600	5008391930	9490	9510	9510	9490	489
635	20231213	104500	5003745400	9510	9490	9510	9490	584
636	20231213	104400	4998191580	9510	9510	9510	9510	350
637	20231213	104300	4994863080	9510	9500	9510	9490	31
638	20231213	104200	4994568770	9500	9480	9510	9480	1443
639	20231213	104100	4980862850	9480	9520	9530	9480	9143
640	20231213	104000	4894082850	9550	9570	9570	9550	368
641	20231213	103900	4890568310	9570	9560	9580	9550	1011
642	20231213	103800	4880896210	9570	9580	9590	9570	2510
643	20231213	103700	4856851130	9580	9580	9590	9560	2467
644	20231213	103600	4833214480	9580	9520	9580	9510	1188
645	20231213	103500	4821864870	9530	9500	9530	9480	540
646	20231213	103400	4816729750	9500	9480	9500	9450	1151
647	20231213	103300	4805815710	9500	9480	9500	9480	199
648	20231213	103200	4803929150	9490	9530	9530	9490	584
649	20231213	103100	4798376710	9490	9500	9510	9490	2285
650	20231213	103000	4776666140	9500	9470	9500	9470	883
651	20231213	102900	4768285500	9470	9460	9470	9460	1260
652	20231213	102800	4756364760	9460	9430	9480	9410	1056
653	20231213	102700	4746396320	9430	9420	9440	9390	1863
654	20231213	102600	4728875210	9420	9410	9420	9410	325
655	20231213	102500	4725815070	9410	9400	9430	9360	4088
656	20231213	102400	4687425030	9400	9350	9400	9350	3373
657	20231213	102300	4655827480	9330	9430	9430	9320	14286
658	20231213	102200	4521816610	9450	9460	9460	9420	2044
659	20231213	102100	4502530040	9460	9400	9480	9400	4725
660	20231213	102000	4457847590	9400	9450	9470	9400	10775
661	20231213	101900	4356312570	9470	9460	9500	9430	2838
662	20231213	101800	4329448520	9470	9500	9510	9460	3325
663	20231213	101700	4297940250	9490	9490	9500	9490	1118
664	20231213	101600	4287322220	9500	9500	9500	9450	8066
665	20231213	101500	4210913660	9540	9500	9540	9480	1840
666	20231213	101400	4193437890	9500	9550	9550	9500	546
667	20231213	101300	4188238670	9570	9550	9590	9500	1449
668	20231213	101200	4174440100	9540	9510	9540	9500	2682
669	20231213	101100	4148927610	9510	9510	9510	9480	1656
670	20231213	101000	4133211990	9490	9520	9530	9490	2310
671	20231213	100900	4111254320	9520	9520	9520	9500	463
672	20231213	100800	4106846880	9500	9530	9530	9490	1535
673	20231213	100700	4092267350	9540	9500	9540	9500	355
674	20231213	100600	4088892650	9540	9500	9540	9490	1040
675	20231213	100500	4079011680	9500	9600	9600	9500	5577
676	20231213	100400	4025766090	9610	9600	9610	9600	15
677	20231213	100300	4025622040	9600	9600	9620	9600	797
678	20231213	100200	4017965880	9580	9610	9610	9580	186
679	20231213	100100	4016182830	9610	9610	9640	9580	2049
680	20231213	100000	3996461670	9610	9610	9610	9610	32
681	20231213	095900	3996154150	9580	9640	9640	9570	3015
682	20231213	095800	3967260950	9590	9570	9630	9560	2154
683	20231213	095700	3946642500	9560	9640	9650	9560	3700
684	20231213	095600	3911116040	9670	9670	9700	9640	1858
685	20231213	095500	3893181070	9680	9670	9700	9670	208
686	20231213	095400	3891167610	9670	9700	9720	9670	1505
687	20231213	095300	3876606960	9730	9670	9750	9670	2723
688	20231213	095200	3850158490	9640	9640	9700	9630	1260
689	20231213	095100	3837981130	9630	9530	9630	9530	3056
690	20231213	095000	3808615130	9560	9480	9560	9470	2082
691	20231213	094900	3788809980	9470	9550	9550	9470	5889
692	20231213	094800	3732879360	9520	9580	9580	9510	6806
693	20231213	094700	3667809910	9590	9620	9620	9570	3990
694	20231213	094600	3629549370	9590	9590	9650	9590	3401
695	20231213	094500	3596922370	9590	9570	9590	9570	666
696	20231213	094400	3590536750	9590	9590	9590	9560	1613
697	20231213	094300	3575089360	9560	9560	9580	9560	569
698	20231213	094200	3569643390	9560	9540	9560	9510	4619
699	20231213	094100	3525629190	9550	9620	9660	9520	2666
700	20231213	094000	3500167490	9610	9530	9730	9530	3543
701	20231213	093900	3466031940	9540	9550	9560	9500	3227
702	20231213	093800	3435255040	9550	9610	9670	9540	6319
703	20231213	093700	3374737550	9610	9630	9740	9600	18654
704	20231213	093600	3195011010	9600	9730	9730	9600	7231
705	20231213	093500	3125133910	9730	9770	9770	9730	3422
706	20231213	093400	3091773290	9780	9790	9790	9760	7266
707	20231213	093300	3020709950	9790	9810	9810	9780	2907
708	20231213	093200	2992257250	9810	9830	9850	9800	6393
709	20231213	093100	2929560990	9840	9850	9880	9830	3722
710	20231213	093000	2892918190	9850	9900	9960	9850	8697
711	20231213	092900	2806959600	9900	9890	9910	9870	4081
712	20231213	092800	2766569030	9900	9920	9950	9860	14862
713	20231213	092700	2618830190	9900	9880	9930	9840	2838
714	20231213	092600	2590735400	9840	9890	9890	9820	6190
715	20231213	092500	2529778450	9890	9840	9900	9820	3227
716	20231213	092400	2497913590	9840	9820	9840	9800	2595
717	20231213	092300	2472435230	9800	9820	9840	9770	1283
718	20231213	092200	2459881910	9810	9730	9840	9730	4045
719	20231213	092100	2420257660	9730	9850	9880	9730	8717
720	20231213	092000	2334828780	9840	9940	9960	9830	9189
721	20231213	091900	2243646160	9940	9870	9950	9830	17469
722	20231213	091800	2070762490	9870	9800	9880	9800	3381
723	20231213	091700	2037523330	9810	9790	9810	9710	14366
724	20231213	091600	1897435780	9830	9810	9830	9760	5974
725	20231213	091500	1838850380	9810	9720	9830	9720	2732
726	20231213	091400	1812202870	9710	9760	9760	9700	1956
727	20231213	091300	1793206120	9740	9750	9780	9740	5853
728	20231213	091200	1736055370	9750	9750	9770	9710	2459
729	20231213	091100	1712079490	9750	9720	9770	9660	9304
730	20231213	091000	1621856550	9740	9900	9930	9720	15174
731	20231213	090900	1472966550	9940	9770	9970	9770	18320
732	20231213	090800	1292002890	9790	9720	9790	9710	5036
733	20231213	090700	1242926770	9790	9840	9850	9610	17976
734	20231213	090600	1067294150	9840	9700	9850	9700	15201
735	20231213	090500	918137530	9680	9770	9770	9670	6500
736	20231213	090400	854941260	9770	9660	9790	9660	4543
737	20231213	090300	810638660	9730	9540	9750	9540	9790
738	20231213	090200	716551170	9540	9420	9540	9390	13556
739	20231213	090100	588630620	9410	9580	9620	9380	23433
740	20231213	090000	366330900	9620	9640	9780	9580	37681