KissMeData/424960/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	212500	8506126520	15660	15660	15660	15660	6524
3	20231214	212400	8506126520	15660	15660	15660	15660	0
4	20231214	212300	8506126520	15660	15660	15660	15660	0
5	20231214	212200	8506126520	15660	15660	15660	15660	0
6	20231214	212100	8506126520	15660	15660	15660	15660	0
7	20231214	212000	8506126520	15660	15660	15660	15660	0
8	20231214	211900	8506126520	15660	15660	15660	15660	0
9	20231214	211800	8506126520	15660	15660	15660	15660	0
10	20231214	211700	8506126520	15660	15660	15660	15660	0
11	20231214	211600	8506126520	15660	15660	15660	15660	0
12	20231214	211500	8506126520	15660	15660	15660	15660	0
13	20231214	211400	8506126520	15660	15660	15660	15660	0
14	20231214	211300	8506126520	15660	15660	15660	15660	0
15	20231214	211200	8506126520	15660	15660	15660	15660	0
16	20231214	211100	8506126520	15660	15660	15660	15660	0
17	20231214	211000	8506126520	15660	15660	15660	15660	0
18	20231214	210900	8506126520	15660	15660	15660	15660	0
19	20231214	210800	8506126520	15660	15660	15660	15660	0
20	20231214	210700	8506126520	15660	15660	15660	15660	0
21	20231214	210600	8506126520	15660	15660	15660	15660	0
22	20231214	210500	8506126520	15660	15660	15660	15660	0
23	20231214	210400	8506126520	15660	15660	15660	15660	0
24	20231214	210300	8506126520	15660	15660	15660	15660	0
25	20231214	210200	8506126520	15660	15660	15660	15660	0
26	20231214	210100	8506126520	15660	15660	15660	15660	0
27	20231214	210000	8506126520	15660	15660	15660	15660	0
28	20231214	205900	8506126520	15660	15660	15660	15660	0
29	20231214	205800	8506126520	15660	15660	15660	15660	0
30	20231214	205700	8506126520	15660	15660	15660	15660	0
31	20231214	205600	8506126520	15660	15660	15660	15660	0
32	20231214	205500	8506126520	15660	15660	15660	15660	6524
33	20231214	205400	8506126520	15660	15660	15660	15660	0
34	20231214	205300	8506126520	15660	15660	15660	15660	0
35	20231214	205200	8506126520	15660	15660	15660	15660	0
36	20231214	205100	8506126520	15660	15660	15660	15660	0
37	20231214	205000	8506126520	15660	15660	15660	15660	0
38	20231214	204900	8506126520	15660	15660	15660	15660	0
39	20231214	204800	8506126520	15660	15660	15660	15660	0
40	20231214	204700	8506126520	15660	15660	15660	15660	0
41	20231214	204600	8506126520	15660	15660	15660	15660	0
42	20231214	204500	8506126520	15660	15660	15660	15660	0
43	20231214	204400	8506126520	15660	15660	15660	15660	0
44	20231214	204300	8506126520	15660	15660	15660	15660	0
45	20231214	204200	8506126520	15660	15660	15660	15660	0
46	20231214	204100	8506126520	15660	15660	15660	15660	0
47	20231214	204000	8506126520	15660	15660	15660	15660	0
48	20231214	203900	8506126520	15660	15660	15660	15660	0
49	20231214	203800	8506126520	15660	15660	15660	15660	0
50	20231214	203700	8506126520	15660	15660	15660	15660	0
51	20231214	203600	8506126520	15660	15660	15660	15660	0
52	20231214	203500	8506126520	15660	15660	15660	15660	0
53	20231214	203400	8506126520	15660	15660	15660	15660	0
54	20231214	203300	8506126520	15660	15660	15660	15660	0
55	20231214	203200	8506126520	15660	15660	15660	15660	0
56	20231214	203100	8506126520	15660	15660	15660	15660	0
57	20231214	203000	8506126520	15660	15660	15660	15660	0
58	20231214	202900	8506126520	15660	15660	15660	15660	0
59	20231214	202800	8506126520	15660	15660	15660	15660	0
60	20231214	202700	8506126520	15660	15660	15660	15660	0
61	20231214	202600	8506126520	15660	15660	15660	15660	0
62	20231214	202500	8506126520	15660	15660	15660	15660	6524
63	20231214	202400	8506126520	15660	15660	15660	15660	0
64	20231214	202300	8506126520	15660	15660	15660	15660	0
65	20231214	202200	8506126520	15660	15660	15660	15660	0
66	20231214	202100	8506126520	15660	15660	15660	15660	0
67	20231214	202000	8506126520	15660	15660	15660	15660	0
68	20231214	201900	8506126520	15660	15660	15660	15660	0
69	20231214	201800	8506126520	15660	15660	15660	15660	0
70	20231214	201700	8506126520	15660	15660	15660	15660	0
71	20231214	201600	8506126520	15660	15660	15660	15660	0
72	20231214	201500	8506126520	15660	15660	15660	15660	0
73	20231214	201400	8506126520	15660	15660	15660	15660	0
74	20231214	201300	8506126520	15660	15660	15660	15660	0
75	20231214	201200	8506126520	15660	15660	15660	15660	0
76	20231214	201100	8506126520	15660	15660	15660	15660	0
77	20231214	201000	8506126520	15660	15660	15660	15660	0
78	20231214	200900	8506126520	15660	15660	15660	15660	0
79	20231214	200800	8506126520	15660	15660	15660	15660	0
80	20231214	200700	8506126520	15660	15660	15660	15660	0
81	20231214	200600	8506126520	15660	15660	15660	15660	0
82	20231214	200500	8506126520	15660	15660	15660	15660	0
83	20231214	200400	8506126520	15660	15660	15660	15660	0
84	20231214	200300	8506126520	15660	15660	15660	15660	0
85	20231214	200200	8506126520	15660	15660	15660	15660	0
86	20231214	200100	8506126520	15660	15660	15660	15660	0
87	20231214	200000	8506126520	15660	15660	15660	15660	0
88	20231214	195900	8506126520	15660	15660	15660	15660	0
89	20231214	195800	8506126520	15660	15660	15660	15660	0
90	20231214	195700	8506126520	15660	15660	15660	15660	0
91	20231214	195600	8506126520	15660	15660	15660	15660	0
92	20231214	195500	8506126520	15660	15660	15660	15660	6524
93	20231214	195400	8506126520	15660	15660	15660	15660	0
94	20231214	195300	8506126520	15660	15660	15660	15660	0
95	20231214	195200	8506126520	15660	15660	15660	15660	0
96	20231214	195100	8506126520	15660	15660	15660	15660	0
97	20231214	195000	8506126520	15660	15660	15660	15660	0
98	20231214	194900	8506126520	15660	15660	15660	15660	0
99	20231214	194800	8506126520	15660	15660	15660	15660	0
100	20231214	194700	8506126520	15660	15660	15660	15660	0
101	20231214	194600	8506126520	15660	15660	15660	15660	0
102	20231214	194500	8506126520	15660	15660	15660	15660	0
103	20231214	194400	8506126520	15660	15660	15660	15660	0
104	20231214	194300	8506126520	15660	15660	15660	15660	0
105	20231214	194200	8506126520	15660	15660	15660	15660	0
106	20231214	194100	8506126520	15660	15660	15660	15660	0
107	20231214	194000	8506126520	15660	15660	15660	15660	0
108	20231214	193900	8506126520	15660	15660	15660	15660	0
109	20231214	193800	8506126520	15660	15660	15660	15660	0
110	20231214	193700	8506126520	15660	15660	15660	15660	0
111	20231214	193600	8506126520	15660	15660	15660	15660	0
112	20231214	193500	8506126520	15660	15660	15660	15660	0
113	20231214	193400	8506126520	15660	15660	15660	15660	0
114	20231214	193300	8506126520	15660	15660	15660	15660	0
115	20231214	193200	8506126520	15660	15660	15660	15660	0
116	20231214	193100	8506126520	15660	15660	15660	15660	0
117	20231214	193000	8506126520	15660	15660	15660	15660	0
118	20231214	192900	8506126520	15660	15660	15660	15660	0
119	20231214	192800	8506126520	15660	15660	15660	15660	0
120	20231214	192700	8506126520	15660	15660	15660	15660	0
121	20231214	192600	8506126520	15660	15660	15660	15660	0
122	20231214	192500	8506126520	15660	15660	15660	15660	6524
123	20231214	192400	8506126520	15660	15660	15660	15660	0
124	20231214	192300	8506126520	15660	15660	15660	15660	0
125	20231214	192200	8506126520	15660	15660	15660	15660	0
126	20231214	192100	8506126520	15660	15660	15660	15660	0
127	20231214	192000	8506126520	15660	15660	15660	15660	0
128	20231214	191900	8506126520	15660	15660	15660	15660	0
129	20231214	191800	8506126520	15660	15660	15660	15660	0
130	20231214	191700	8506126520	15660	15660	15660	15660	0
131	20231214	191600	8506126520	15660	15660	15660	15660	0
132	20231214	191500	8506126520	15660	15660	15660	15660	0
133	20231214	191400	8506126520	15660	15660	15660	15660	0
134	20231214	191300	8506126520	15660	15660	15660	15660	0
135	20231214	191200	8506126520	15660	15660	15660	15660	0
136	20231214	191100	8506126520	15660	15660	15660	15660	0
137	20231214	191000	8506126520	15660	15660	15660	15660	0
138	20231214	190900	8506126520	15660	15660	15660	15660	0
139	20231214	190800	8506126520	15660	15660	15660	15660	0
140	20231214	190700	8506126520	15660	15660	15660	15660	0
141	20231214	190600	8506126520	15660	15660	15660	15660	0
142	20231214	190500	8506126520	15660	15660	15660	15660	0
143	20231214	190400	8506126520	15660	15660	15660	15660	0
144	20231214	190300	8506126520	15660	15660	15660	15660	0
145	20231214	190200	8506126520	15660	15660	15660	15660	0
146	20231214	190100	8506126520	15660	15660	15660	15660	0
147	20231214	190000	8506126520	15660	15660	15660	15660	0
148	20231214	185900	8506126520	15660	15660	15660	15660	0
149	20231214	185800	8506126520	15660	15660	15660	15660	0
150	20231214	185700	8506126520	15660	15660	15660	15660	0
151	20231214	185600	8506126520	15660	15660	15660	15660	0
152	20231214	185500	8506126520	15660	15660	15660	15660	6524
153	20231214	185400	8506126520	15660	15660	15660	15660	0
154	20231214	185300	8506126520	15660	15660	15660	15660	0
155	20231214	185200	8506126520	15660	15660	15660	15660	0
156	20231214	185100	8506126520	15660	15660	15660	15660	0
157	20231214	185000	8506126520	15660	15660	15660	15660	0
158	20231214	184900	8506126520	15660	15660	15660	15660	0
159	20231214	184800	8506126520	15660	15660	15660	15660	0
160	20231214	184700	8506126520	15660	15660	15660	15660	0
161	20231214	184600	8506126520	15660	15660	15660	15660	0
162	20231214	184500	8506126520	15660	15660	15660	15660	0
163	20231214	184400	8506126520	15660	15660	15660	15660	0
164	20231214	184300	8506126520	15660	15660	15660	15660	0
165	20231214	184200	8506126520	15660	15660	15660	15660	0
166	20231214	184100	8506126520	15660	15660	15660	15660	0
167	20231214	184000	8506126520	15660	15660	15660	15660	0
168	20231214	183900	8506126520	15660	15660	15660	15660	0
169	20231214	183800	8506126520	15660	15660	15660	15660	0
170	20231214	183700	8506126520	15660	15660	15660	15660	0
171	20231214	183600	8506126520	15660	15660	15660	15660	0
172	20231214	183500	8506126520	15660	15660	15660	15660	0
173	20231214	183400	8506126520	15660	15660	15660	15660	0
174	20231214	183300	8506126520	15660	15660	15660	15660	0
175	20231214	183200	8506126520	15660	15660	15660	15660	0
176	20231214	183100	8506126520	15660	15660	15660	15660	0
177	20231214	183000	8506126520	15660	15660	15660	15660	0
178	20231214	182900	8506126520	15660	15660	15660	15660	0
179	20231214	182800	8506126520	15660	15660	15660	15660	0
180	20231214	182700	8506126520	15660	15660	15660	15660	0
181	20231214	182600	8506126520	15660	15660	15660	15660	0
182	20231214	182500	8506126520	15660	15660	15660	15660	6524
183	20231214	182400	8506126520	15660	15660	15660	15660	0
184	20231214	182300	8506126520	15660	15660	15660	15660	0
185	20231214	182200	8506126520	15660	15660	15660	15660	0
186	20231214	182100	8506126520	15660	15660	15660	15660	0
187	20231214	182000	8506126520	15660	15660	15660	15660	0
188	20231214	181900	8506126520	15660	15660	15660	15660	0
189	20231214	181800	8506126520	15660	15660	15660	15660	0
190	20231214	181700	8506126520	15660	15660	15660	15660	0
191	20231214	181600	8506126520	15660	15660	15660	15660	0
192	20231214	181500	8506126520	15660	15660	15660	15660	0
193	20231214	181400	8506126520	15660	15660	15660	15660	0
194	20231214	181300	8506126520	15660	15660	15660	15660	0
195	20231214	181200	8506126520	15660	15660	15660	15660	0
196	20231214	181100	8506126520	15660	15660	15660	15660	0
197	20231214	181000	8506126520	15660	15660	15660	15660	0
198	20231214	180900	8506126520	15660	15660	15660	15660	0
199	20231214	180800	8506126520	15660	15660	15660	15660	0
200	20231214	180700	8506126520	15660	15660	15660	15660	0
201	20231214	180600	8506126520	15660	15660	15660	15660	0
202	20231214	180500	8506126520	15660	15660	15660	15660	0
203	20231214	180400	8506126520	15660	15660	15660	15660	0
204	20231214	180300	8506126520	15660	15660	15660	15660	0
205	20231214	180200	8506126520	15660	15660	15660	15660	0
206	20231214	180100	8506126520	15660	15660	15660	15660	0
207	20231214	180000	8506126520	15660	15660	15660	15660	0
208	20231214	175900	8506126520	15660	15660	15660	15660	0
209	20231214	175800	8506126520	15660	15660	15660	15660	0
210	20231214	175700	8506126520	15660	15660	15660	15660	0
211	20231214	175600	8506126520	15660	15660	15660	15660	0
212	20231214	175500	8506126520	15660	15660	15660	15660	6524
213	20231214	175400	8506126520	15660	15660	15660	15660	0
214	20231214	175300	8506126520	15660	15660	15660	15660	0
215	20231214	175200	8506126520	15660	15660	15660	15660	0
216	20231214	175100	8506126520	15660	15660	15660	15660	0
217	20231214	175000	8506126520	15660	15660	15660	15660	0
218	20231214	174900	8506126520	15660	15660	15660	15660	0
219	20231214	174800	8506126520	15660	15660	15660	15660	0
220	20231214	174700	8506126520	15660	15660	15660	15660	0
221	20231214	174600	8506126520	15660	15660	15660	15660	0
222	20231214	174500	8506126520	15660	15660	15660	15660	0
223	20231214	174400	8506126520	15660	15660	15660	15660	0
224	20231214	174300	8506126520	15660	15660	15660	15660	0
225	20231214	174200	8506126520	15660	15660	15660	15660	0
226	20231214	174100	8506126520	15660	15660	15660	15660	0
227	20231214	174000	8506126520	15660	15660	15660	15660	0
228	20231214	173900	8506126520	15660	15660	15660	15660	0
229	20231214	173800	8506126520	15660	15660	15660	15660	0
230	20231214	173700	8506126520	15660	15660	15660	15660	0
231	20231214	173600	8506126520	15660	15660	15660	15660	0
232	20231214	173500	8506126520	15660	15660	15660	15660	0
233	20231214	173400	8506126520	15660	15660	15660	15660	0
234	20231214	173300	8506126520	15660	15660	15660	15660	0
235	20231214	173200	8506126520	15660	15660	15660	15660	0
236	20231214	173100	8506126520	15660	15660	15660	15660	0
237	20231214	173000	8506126520	15660	15660	15660	15660	0
238	20231214	172900	8506126520	15660	15660	15660	15660	0
239	20231214	172800	8506126520	15660	15660	15660	15660	0
240	20231214	172700	8506126520	15660	15660	15660	15660	0
241	20231214	172600	8506126520	15660	15660	15660	15660	0
242	20231214	172500	8506126520	15660	15660	15660	15660	6524
243	20231214	172400	8506126520	15660	15660	15660	15660	0
244	20231214	172300	8506126520	15660	15660	15660	15660	0
245	20231214	172200	8506126520	15660	15660	15660	15660	0
246	20231214	172100	8506126520	15660	15660	15660	15660	0
247	20231214	172000	8506126520	15660	15660	15660	15660	0
248	20231214	171900	8506126520	15660	15660	15660	15660	0
249	20231214	171800	8506126520	15660	15660	15660	15660	0
250	20231214	171700	8506126520	15660	15660	15660	15660	0
251	20231214	171600	8506126520	15660	15660	15660	15660	0
252	20231214	171500	8506126520	15660	15660	15660	15660	0
253	20231214	171400	8506126520	15660	15660	15660	15660	0
254	20231214	171300	8506126520	15660	15660	15660	15660	0
255	20231214	171200	8506126520	15660	15660	15660	15660	0
256	20231214	171100	8506126520	15660	15660	15660	15660	0
257	20231214	171000	8506126520	15660	15660	15660	15660	0
258	20231214	170900	8506126520	15660	15660	15660	15660	0
259	20231214	170800	8506126520	15660	15660	15660	15660	0
260	20231214	170700	8506126520	15660	15660	15660	15660	0
261	20231214	170600	8506126520	15660	15660	15660	15660	0
262	20231214	170500	8506126520	15660	15660	15660	15660	0
263	20231214	170400	8506126520	15660	15660	15660	15660	0
264	20231214	170300	8506126520	15660	15660	15660	15660	0
265	20231214	170200	8506126520	15660	15660	15660	15660	0
266	20231214	170100	8506126520	15660	15660	15660	15660	0
267	20231214	170000	8506126520	15660	15660	15660	15660	0
268	20231214	165900	8506126520	15660	15660	15660	15660	0
269	20231214	165800	8506126520	15660	15660	15660	15660	0
270	20231214	165700	8506126520	15660	15660	15660	15660	0
271	20231214	165600	8506126520	15660	15660	15660	15660	0
272	20231214	165500	8506126520	15660	15660	15660	15660	6524
273	20231214	165400	8506126520	15660	15660	15660	15660	0
274	20231214	165300	8506126520	15660	15660	15660	15660	0
275	20231214	165200	8506126520	15660	15660	15660	15660	0
276	20231214	165100	8506126520	15660	15660	15660	15660	0
277	20231214	165000	8506126520	15660	15660	15660	15660	0
278	20231214	164900	8506126520	15660	15660	15660	15660	0
279	20231214	164800	8506126520	15660	15660	15660	15660	0
280	20231214	164700	8506126520	15660	15660	15660	15660	0
281	20231214	164600	8506126520	15660	15660	15660	15660	0
282	20231214	164500	8506126520	15660	15660	15660	15660	0
283	20231214	164400	8506126520	15660	15660	15660	15660	0
284	20231214	164300	8506126520	15660	15660	15660	15660	0
285	20231214	164200	8506126520	15660	15660	15660	15660	0
286	20231214	164100	8506126520	15660	15660	15660	15660	0
287	20231214	164000	8506126520	15660	15660	15660	15660	0
288	20231214	163900	8506126520	15660	15660	15660	15660	0
289	20231214	163800	8506126520	15660	15660	15660	15660	0
290	20231214	163700	8506126520	15660	15660	15660	15660	0
291	20231214	163600	8506126520	15660	15660	15660	15660	0
292	20231214	163500	8506126520	15660	15660	15660	15660	0
293	20231214	163400	8506126520	15660	15660	15660	15660	0
294	20231214	163300	8506126520	15660	15660	15660	15660	0
295	20231214	163200	8506126520	15660	15660	15660	15660	0
296	20231214	163100	8506126520	15660	15660	15660	15660	0
297	20231214	163000	8506126520	15660	15660	15660	15660	0
298	20231214	162900	8506126520	15660	15660	15660	15660	0
299	20231214	162800	8506126520	15660	15660	15660	15660	0
300	20231214	162700	8506126520	15660	15660	15660	15660	0
301	20231214	162600	8506126520	15660	15660	15660	15660	0
302	20231214	162500	8506126520	15660	15660	15660	15660	6524
303	20231214	162400	8506126520	15660	15660	15660	15660	0
304	20231214	162300	8506126520	15660	15660	15660	15660	0
305	20231214	162200	8506126520	15660	15660	15660	15660	0
306	20231214	162100	8506126520	15660	15660	15660	15660	0
307	20231214	162000	8506126520	15660	15660	15660	15660	0
308	20231214	161900	8506126520	15660	15660	15660	15660	0
309	20231214	161800	8506126520	15660	15660	15660	15660	0
310	20231214	161700	8506126520	15660	15660	15660	15660	0
311	20231214	161600	8506126520	15660	15660	15660	15660	0
312	20231214	161500	8506126520	15660	15660	15660	15660	0
313	20231214	161400	8506126520	15660	15660	15660	15660	0
314	20231214	161300	8506126520	15660	15660	15660	15660	0
315	20231214	161200	8506126520	15660	15660	15660	15660	0
316	20231214	161100	8506126520	15660	15660	15660	15660	0
317	20231214	161000	8506126520	15660	15660	15660	15660	0
318	20231214	160900	8506126520	15660	15660	15660	15660	0
319	20231214	160800	8506126520	15660	15660	15660	15660	0
320	20231214	160700	8506126520	15660	15660	15660	15660	0
321	20231214	160600	8506126520	15660	15660	15660	15660	0
322	20231214	160500	8506126520	15660	15660	15660	15660	0
323	20231214	160400	8506126520	15660	15660	15660	15660	0
324	20231214	160300	8506126520	15660	15660	15660	15660	0
325	20231214	160200	8506126520	15660	15660	15660	15660	0
326	20231214	160100	8506126520	15660	15660	15660	15660	0
327	20231214	160000	8506126520	15660	15660	15660	15660	0
328	20231214	155900	8506126520	15660	15660	15660	15660	0
329	20231214	155800	8506126520	15660	15660	15660	15660	0
330	20231214	155700	8506126520	15660	15660	15660	15660	0
331	20231214	155600	8506126520	15660	15660	15660	15660	0
332	20231214	155500	8506126520	15660	15660	15660	15660	6524
333	20231214	155400	8506126520	15660	15660	15660	15660	0
334	20231214	155300	8506126520	15660	15660	15660	15660	0
335	20231214	155200	8506126520	15660	15660	15660	15660	0
336	20231214	155100	8506126520	15660	15660	15660	15660	0
337	20231214	155000	8506126520	15660	15660	15660	15660	0
338	20231214	154900	8506126520	15660	15660	15660	15660	0
339	20231214	154800	8506126520	15660	15660	15660	15660	0
340	20231214	154700	8506126520	15660	15660	15660	15660	0
341	20231214	154600	8506126520	15660	15660	15660	15660	0
342	20231214	154500	8506126520	15660	15660	15660	15660	0
343	20231214	154400	8506126520	15660	15660	15660	15660	0
344	20231214	154300	8506126520	15660	15660	15660	15660	0
345	20231214	154200	8506126520	15660	15660	15660	15660	0
346	20231214	154100	8506126520	15660	15660	15660	15660	0
347	20231214	154000	8506126520	15660	15660	15660	15660	0
348	20231214	153900	8506126520	15660	15660	15660	15660	0
349	20231214	153800	8506126520	15660	15660	15660	15660	0
350	20231214	153700	8506126520	15660	15660	15660	15660	0
351	20231214	153600	8506126520	15660	15660	15660	15660	0
352	20231214	153500	8506126520	15660	15660	15660	15660	0
353	20231214	153400	8506126520	15660	15660	15660	15660	0
354	20231214	153300	8506126520	15660	15660	15660	15660	0
355	20231214	153200	8506126520	15660	15660	15660	15660	0
356	20231214	153100	8506126520	15660	15660	15660	15660	0
357	20231214	153000	8506126520	15660	15660	15660	15660	6524
358	20231214	152900	8403960680	15660	15660	15660	15660	0
359	20231214	152800	8403960680	15660	15660	15660	15660	0
360	20231214	152700	8403960680	15660	15660	15660	15660	0
361	20231214	152600	8403960680	15660	15660	15660	15660	0
362	20231214	152500	8403960680	15660	15660	15660	15660	0
363	20231214	152400	8403960680	15660	15660	15660	15660	0
364	20231214	152300	8403960680	15660	15660	15660	15660	0
365	20231214	152200	8403960680	15660	15660	15660	15660	0
366	20231214	152100	8403960680	15660	15660	15660	15660	0
367	20231214	152000	8403960680	15660	15660	15660	15660	0
368	20231214	151900	8403960680	15660	15640	15670	15610	965
369	20231214	151800	8388857300	15650	15670	15670	15650	495
370	20231214	151700	8381105150	15670	15670	15670	15670	749
371	20231214	151600	8369368320	15670	15660	15680	15660	712
372	20231214	151500	8358211240	15660	15650	15660	15640	594
373	20231214	151400	8348914180	15670	15680	15680	15640	842
374	20231214	151300	8335720640	15670	15660	15680	15660	1704
375	20231214	151200	8309012370	15660	15630	15660	15630	421
376	20231214	151100	8302423270	15630	15570	15630	15570	461
377	20231214	151000	8295219450	15570	15560	15620	15560	7019
378	20231214	150900	8185965610	15560	15620	15620	15560	4266
379	20231214	150800	8119560910	15620	15640	15640	15560	588
380	20231214	150700	8110394880	15640	15640	15640	15640	1012
381	20231214	150600	8094567200	15640	15630	15640	15630	356
382	20231214	150500	8089000420	15630	15600	15630	15600	824
383	20231214	150400	8076137650	15600	15600	15610	15600	1366
384	20231214	150300	8054816510	15610	15610	15640	15610	298
385	20231214	150200	8050160850	15630	15610	15630	15610	1865
386	20231214	150100	8021024100	15620	15630	15640	15620	772
387	20231214	150000	8008953650	15620	15640	15640	15620	1167
388	20231214	145900	7990722370	15640	15640	15640	15610	743
389	20231214	145800	7979112130	15610	15620	15640	15610	614
390	20231214	145700	7969516490	15610	15620	15630	15610	146
391	20231214	145600	7967236020	15620	15550	15620	15550	359
392	20231214	145500	7961650140	15550	15570	15640	15540	3281
393	20231214	145400	7910574300	15580	15640	15640	15580	2200
394	20231214	145300	7876268820	15640	15630	15650	15630	117
395	20231214	145200	7874438120	15650	15650	15660	15600	3428
396	20231214	145100	7820892320	15650	15660	15660	15650	246
397	20231214	145000	7817041470	15650	15660	15660	15650	416
398	20231214	144900	7810529400	15650	15660	15670	15640	657
399	20231214	144800	7800238840	15660	15670	15670	15660	276
400	20231214	144700	7795914680	15670	15680	15680	15660	420
401	20231214	144600	7789334960	15680	15640	15680	15640	624
402	20231214	144500	7779570920	15640	15600	15640	15600	87
403	20231214	144400	7778210320	15600	15650	15650	15590	703
404	20231214	144300	7767238890	15590	15590	15650	15590	735
405	20231214	144200	7755744990	15640	15590	15640	15580	572
406	20231214	144100	7746817450	15590	15610	15620	15580	936
407	20231214	144000	7732220760	15610	15670	15670	15610	1111
408	20231214	143900	7714845360	15670	15680	15680	15670	110
409	20231214	143800	7713121530	15680	15690	15690	15680	184
410	20231214	143700	7710236400	15690	15680	15710	15680	634
411	20231214	143600	7700288400	15680	15670	15680	15670	128
412	20231214	143500	7698281370	15640	15640	15640	15640	321
413	20231214	143400	7693260930	15640	15630	15690	15630	762
414	20231214	143300	7681334300	15630	15630	15640	15630	135
415	20231214	143200	7679223140	15630	15670	15670	15630	579
416	20231214	143100	7670162940	15670	15680	15690	15670	735
417	20231214	143000	7658634680	15680	15670	15690	15660	504
418	20231214	142900	7650738320	15680	15690	15700	15680	322
419	20231214	142800	7645685890	15690	15680	15710	15660	687
420	20231214	142700	7634910610	15680	15690	15690	15660	224
421	20231214	142600	7631397560	15690	15670	15700	15670	260
422	20231214	142500	7627318360	15670	15660	15700	15660	1718
423	20231214	142400	7600394430	15660	15650	15660	15650	284
424	20231214	142300	7595947000	15660	15680	15680	15660	293
425	20231214	142200	7591353640	15680	15650	15700	15550	3201
426	20231214	142100	7541297180	15650	15640	15650	15640	130
427	20231214	142000	7539263640	15640	15650	15650	15640	345
428	20231214	141900	7533867610	15640	15630	15640	15610	803
429	20231214	141800	7521311240	15640	15610	15640	15610	1093
430	20231214	141700	7504229550	15610	15590	15620	15590	930
431	20231214	141600	7489722990	15590	15580	15590	15550	681
432	20231214	141500	7479114200	15580	15580	15580	15550	136
433	20231214	141400	7476995470	15580	15550	15580	15550	212
434	20231214	141300	7473695510	15590	15590	15590	15550	620
435	20231214	141200	7464029790	15590	15590	15590	15590	97
436	20231214	141100	7462517560	15580	15550	15580	15550	321
437	20231214	141000	7457521190	15560	15570	15630	15540	553
438	20231214	140900	7448880750	15570	15570	15570	15520	210
439	20231214	140800	7445617170	15580	15640	15640	15540	548
440	20231214	140700	7437087750	15640	15600	15650	15600	934
441	20231214	140600	7422498720	15600	15480	15600	15480	5295
442	20231214	140500	7340497580	15480	15480	15480	15470	1923
443	20231214	140400	7310730550	15480	15550	15600	15480	7149
444	20231214	140300	7199949350	15550	15580	15580	15540	517
445	20231214	140200	7191909960	15590	15600	15600	15560	345
446	20231214	140100	7186532960	15600	15600	15600	15560	817
447	20231214	140000	7173788560	15600	15610	15610	15600	32
448	20231214	135900	7173289100	15610	15630	15630	15570	157
449	20231214	135800	7170841250	15630	15540	15650	15540	750
450	20231214	135700	7159147860	15540	15550	15550	15510	460
451	20231214	135600	7152004510	15600	15510	15610	15510	487
452	20231214	135500	7144435290	15510	15490	15510	15490	3078
453	20231214	135400	7096734210	15490	15470	15490	15470	1596
454	20231214	135300	7072015290	15470	15500	15500	15430	4453
455	20231214	135200	7003133260	15500	15490	15700	15480	1220
456	20231214	135100	6984171370	15480	15490	15490	15480	655
457	20231214	135000	6974027850	15490	15500	15510	15490	494
458	20231214	134900	6966370980	15500	15460	15500	15420	493
459	20231214	134800	6958747210	15490	15540	15620	15430	2682
460	20231214	134700	6917196550	15520	15510	15520	15510	662
461	20231214	134600	6906924910	15530	15630	15630	15510	4215
462	20231214	134500	6841368020	15630	15620	15630	15620	180
463	20231214	134400	6838555420	15620	15620	15620	15610	517
464	20231214	134300	6830480350	15620	15610	15620	15610	2166
465	20231214	134200	6796667090	15620	15620	15620	15610	1207
466	20231214	134100	6777815990	15620	15650	15650	15620	551
467	20231214	134000	6769206060	15640	15660	15660	15640	109
468	20231214	133900	6767499920	15660	15660	15660	15660	134
469	20231214	133800	6765401480	15650	15630	15650	15630	419
470	20231214	133700	6758851270	15630	15650	15650	15630	886
471	20231214	133600	6744993900	15650	15650	15650	15650	342
472	20231214	133500	6739641600	15650	15670	15670	15650	1293
473	20231214	133400	6719404260	15670	15680	15680	15660	1016
474	20231214	133300	6703481770	15680	15680	15690	15680	441
475	20231214	133200	6696564860	15690	15690	15690	15680	554
476	20231214	133100	6687876320	15690	15690	15690	15680	320
477	20231214	133000	6682855850	15700	15690	15700	15690	170
478	20231214	132900	6680188050	15700	15680	15700	15680	70
479	20231214	132800	6679090190	15680	15700	15700	15680	237
480	20231214	132700	6675372590	15690	15670	15690	15670	414
481	20231214	132600	6668882170	15670	15710	15710	15660	2755
482	20231214	132500	6625618020	15720	15730	15730	15720	1405
483	20231214	132400	6603527490	15730	15740	15740	15730	373
484	20231214	132300	6597656990	15740	15740	15740	15730	327
485	20231214	132200	6592511370	15750	15750	15760	15750	191
486	20231214	132100	6589503110	15750	15750	15760	15750	176
487	20231214	132000	6586730330	15760	15770	15770	15760	348
488	20231214	131900	6581244570	15760	15760	15770	15760	348
489	20231214	131800	6575759030	15770	15760	15770	15740	952
490	20231214	131700	6560756120	15750	15730	15750	15720	1600
491	20231214	131600	6535568320	15730	15720	15730	15720	251
492	20231214	131500	6531622590	15720	15720	15720	15720	110
493	20231214	131400	6529893390	15720	15760	15760	15720	279
494	20231214	131300	6525499330	15750	15750	15750	15750	516
495	20231214	131200	6517372330	15750	15760	15790	15750	1163
496	20231214	131100	6499038960	15790	15800	15800	15790	1250
497	20231214	131000	6479295300	15800	15710	15810	15710	4583
498	20231214	130900	6406968490	15740	15690	15740	15690	1039
499	20231214	130800	6390651650	15700	15670	15740	15670	1915
500	20231214	130700	6360589780	15670	15690	15690	15670	276
501	20231214	130600	6356263900	15690	15700	15700	15690	223
502	20231214	130500	6352765020	15700	15730	15730	15700	2767
503	20231214	130400	6309316830	15730	15760	15760	15730	745
504	20231214	130300	6297583130	15760	15770	15780	15750	2115
505	20231214	130200	6264229670	15770	15730	15770	15730	1223
506	20231214	130100	6244972460	15710	15680	15740	15680	4264
507	20231214	130000	6177984090	15680	15680	15680	15660	1228
508	20231214	125900	6158743710	15680	15680	15690	15680	765
509	20231214	125800	6146748500	15680	15700	15700	15680	729
510	20231214	125700	6135310660	15700	15720	15720	15700	508
511	20231214	125600	6127328240	15720	15700	15730	15700	581
512	20231214	125500	6118199220	15700	15650	15700	15650	1601
513	20231214	125400	6093079810	15650	15630	15650	15630	509
514	20231214	125300	6085115240	15600	15600	15600	15600	350
515	20231214	125200	6079655240	15600	15600	15600	15600	359
516	20231214	125100	6074054840	15600	15600	15640	15600	519
517	20231214	125000	6065947160	15580	15590	15610	15580	185
518	20231214	124900	6063064730	15590	15580	15590	15580	16
519	20231214	124800	6062815300	15580	15580	15580	15580	96
520	20231214	124700	6061319620	15580	15580	15580	15580	973
521	20231214	124600	6046160280	15540	15600	15600	15530	653
522	20231214	124500	6035996130	15630	15660	15660	15610	1599
523	20231214	124400	6010993320	15670	15670	15670	15670	423
524	20231214	124300	6004364910	15660	15650	15670	15650	1034
525	20231214	124200	5988172680	15650	15680	15680	15650	1397
526	20231214	124100	5966289270	15680	15690	15690	15660	585
527	20231214	124000	5957125360	15700	15670	15700	15640	1001
528	20231214	123900	5941453120	15680	15720	15720	15680	2367
529	20231214	123800	5904311420	15720	15650	15720	15650	887
530	20231214	123700	5890385590	15650	15640	15730	15640	798
531	20231214	123600	5877851900	15640	15570	15730	15570	4056
532	20231214	123500	5814424730	15570	15560	15570	15560	340
533	20231214	123400	5809131330	15550	15560	15560	15550	95
534	20231214	123300	5807653670	15560	15560	15560	15560	600
535	20231214	123200	5798317670	15560	15570	15580	15540	682
536	20231214	123100	5787708050	15560	15560	15570	15560	211
537	20231214	123000	5784424880	15570	15570	15570	15570	208
538	20231214	122900	5781186320	15570	15580	15590	15570	298
539	20231214	122800	5776545030	15580	15590	15600	15580	834
540	20231214	122700	5763541440	15600	15600	15610	15600	969
541	20231214	122600	5748425020	15600	15580	15600	15580	1590
542	20231214	122500	5723636780	15580	15540	15580	15530	2872
543	20231214	122400	5679003990	15540	15500	15540	15500	2120
544	20231214	122300	5646140550	15500	15530	15530	15500	434
545	20231214	122200	5639411100	15530	15570	15570	15530	1000
546	20231214	122100	5623860580	15590	15580	15590	15570	856
547	20231214	122000	5610523960	15590	15600	15600	15580	889
548	20231214	121900	5596660360	15600	15620	15630	15600	2816
549	20231214	121800	5552707900	15620	15570	15620	15550	2685
550	20231214	121700	5510859490	15570	15500	15570	15500	825
551	20231214	121600	5498048260	15500	15460	15500	15460	191
552	20231214	121500	5495089660	15450	15420	15540	15420	5547
553	20231214	121400	5409366030	15410	15410	15410	15400	285
554	20231214	121300	5404974340	15410	15410	15410	15410	253
555	20231214	121200	5401075610	15410	15380	15410	15380	233
556	20231214	121100	5397490510	15380	15380	15380	15380	60
557	20231214	121000	5396567710	15400	15390	15400	15390	67
558	20231214	120900	5395536160	15400	15420	15420	15400	4
559	20231214	120800	5395474500	15420	15350	15420	15350	20
560	20231214	120700	5395167430	15350	15430	15430	15340	1360
561	20231214	120600	5374248980	15450	15430	15450	15400	1169
562	20231214	120500	5356209820	15430	15430	15440	15400	283
563	20231214	120400	5351843050	15440	15440	15440	15420	567
564	20231214	120300	5343092090	15430	15400	15430	15400	738
565	20231214	120200	5331713330	15400	15400	15410	15400	258
566	20231214	120100	5327737940	15400	15390	15400	15390	216
567	20231214	120000	5324411720	15390	15390	15390	15390	411
568	20231214	115900	5318086430	15380	15380	15390	15380	410
569	20231214	115800	5311780550	15390	15400	15400	15380	490
570	20231214	115700	5304243460	15400	15410	15430	15370	921
571	20231214	115600	5290049920	15430	15440	15440	15350	778
572	20231214	115500	5278048650	15440	15460	15470	15340	388
573	20231214	115400	5272053870	15470	15280	15480	15270	4289
574	20231214	115300	5206288350	15280	15280	15280	15280	197
575	20231214	115200	5203278190	15270	15270	15270	15270	225
576	20231214	115100	5199842440	15260	15270	15270	15260	104
577	20231214	115000	5198255380	15250	15270	15270	15250	365
578	20231214	114900	5192687490	15280	15280	15280	15250	634
579	20231214	114800	5183002540	15280	15290	15290	15280	298
580	20231214	114700	5178449090	15280	15280	15290	15280	459
581	20231214	114600	5171434130	15280	15250	15280	15250	154
582	20231214	114500	5169083130	15250	15220	15250	15220	944
583	20231214	114400	5154700360	15230	15230	15230	15230	73
584	20231214	114300	5153588570	15230	15240	15240	15230	8
585	20231214	114200	5153466710	15190	15180	15190	15160	2252
586	20231214	114100	5119287550	15180	15190	15190	15170	544
587	20231214	114000	5111029870	15190	15240	15240	15190	3168
588	20231214	113900	5062838500	15240	15240	15240	15230	273
589	20231214	113800	5058678150	15240	15220	15240	15210	995
590	20231214	113700	5043522420	15220	15200	15220	15200	330
591	20231214	113600	5038504380	15200	15190	15210	15190	197
592	20231214	113500	5035509940	15200	15210	15220	15200	1084
593	20231214	113400	5019029090	15200	15180	15200	15180	1812
594	20231214	113300	4991511510	15170	15180	15190	15170	1573
595	20231214	113200	4967620380	15180	15180	15190	15180	382
596	20231214	113100	4961820580	15180	15180	15190	15180	613
597	20231214	113000	4952515130	15180	15180	15190	15180	262
598	20231214	112900	4948537770	15180	15240	15240	15180	2466
599	20231214	112800	4911058860	15250	15190	15250	15190	639
600	20231214	112700	4901337290	15170	15150	15200	15150	716
601	20231214	112600	4890471600	15140	15140	15150	15120	1607
602	20231214	112500	4866141520	15110	15090	15130	15050	1767
603	20231214	112400	4839471680	15060	15050	15100	15030	1365
604	20231214	112300	4818914070	15050	15050	15110	15010	4784
605	20231214	112200	4746887190	15050	15130	15140	15020	3111
606	20231214	112100	4700024920	15140	15120	15140	15050	4172
607	20231214	112000	4637009390	15130	15210	15210	15130	7209
608	20231214	111900	4527631040	15220	15250	15250	15210	3576
609	20231214	111800	4473185710	15270	15250	15280	15240	2536
610	20231214	111700	4434506070	15260	15270	15270	15260	1780
611	20231214	111600	4407330260	15280	15320	15330	15270	2575
612	20231214	111500	4367958730	15310	15310	15320	15310	275
613	20231214	111400	4363748370	15310	15310	15320	15310	1094
614	20231214	111300	4346999180	15310	15310	15320	15310	27
615	20231214	111200	4346585590	15300	15300	15300	15300	150
616	20231214	111100	4344290590	15290	15280	15300	15280	489
617	20231214	111000	4336815780	15270	15280	15280	15250	366
618	20231214	110900	4331229680	15280	15260	15280	15250	1306
619	20231214	110800	4311307880	15260	15260	15260	15250	557
620	20231214	110700	4302810660	15250	15280	15280	15250	1293
621	20231214	110600	4283084650	15250	15230	15250	15230	351
622	20231214	110500	4277733600	15250	15210	15250	15200	2917
623	20231214	110400	4233334870	15210	15210	15240	15200	1111
624	20231214	110300	4216444070	15200	15270	15280	15190	7210
625	20231214	110200	4106698870	15280	15330	15330	15280	7952
626	20231214	110100	3984960150	15340	15340	15340	15330	2092
627	20231214	110000	3952882800	15340	15370	15380	15340	4011
628	20231214	105900	3891300630	15370	15390	15390	15370	624
629	20231214	105800	3881705770	15380	15400	15400	15380	1915
630	20231214	105700	3852234040	15390	15420	15420	15390	742
631	20231214	105600	3840804140	15420	15420	15440	15420	745
632	20231214	105500	3829309240	15410	15410	15410	15400	422
633	20231214	105400	3822809860	15400	15410	15410	15400	505
634	20231214	105300	3815032850	15400	15440	15440	15400	667
635	20231214	105200	3804742350	15440	15400	15440	15400	484
636	20231214	105100	3797282710	15400	15380	15400	15370	1974
637	20231214	105000	3766939390	15380	15360	15400	15360	2947
638	20231214	104900	3721603750	15360	15370	15370	15360	773
639	20231214	104800	3709726940	15370	15380	15380	15370	539
640	20231214	104700	3701438600	15380	15390	15390	15380	266
641	20231214	104600	3697347400	15390	15480	15480	15380	1023
642	20231214	104500	3681572380	15480	15380	15490	15380	2792
643	20231214	104400	3638578520	15350	15390	15400	15350	2364
644	20231214	104300	3602249380	15390	15390	15450	15380	1673
645	20231214	104200	3576497540	15380	15370	15390	15360	969
646	20231214	104100	3561600130	15370	15320	15380	15320	1218
647	20231214	104000	3542887860	15310	15320	15350	15310	5500
648	20231214	103900	3458633440	15330	15360	15360	15330	1766
649	20231214	103800	3431538500	15360	15400	15420	15350	3383
650	20231214	103700	3379478440	15410	15440	15450	15400	5348
651	20231214	103600	3297037120	15440	15440	15450	15440	1004
652	20231214	103500	3281535260	15450	15480	15490	15440	1340
653	20231214	103400	3260827410	15490	15510	15510	15490	1643
654	20231214	103300	3235363030	15520	15560	15560	15510	1348
655	20231214	103200	3214436860	15560	15500	15560	15500	1597
656	20231214	103100	3189668400	15500	15490	15500	15460	2023
657	20231214	103000	3158353490	15460	15470	15500	15450	1138
658	20231214	102900	3140737310	15440	15470	15470	15400	4081
659	20231214	102800	3077712730	15450	15520	15520	15450	7839
660	20231214	102700	2956222100	15520	15550	15550	15520	2110
661	20231214	102600	2923453690	15570	15550	15570	15530	545
662	20231214	102500	2914981870	15560	15540	15560	15540	496
663	20231214	102400	2907272280	15530	15560	15560	15530	1054
664	20231214	102300	2890888860	15560	15550	15560	15540	1342
665	20231214	102200	2870021340	15550	15570	15580	15550	1399
666	20231214	102100	2848252290	15570	15580	15590	15570	1570
667	20231214	102000	2823793100	15580	15580	15580	15560	597
668	20231214	101900	2814494770	15570	15600	15610	15570	2188
669	20231214	101800	2780388250	15610	15600	15620	15600	286
670	20231214	101700	2775924200	15600	15620	15630	15590	4799
671	20231214	101600	2701033790	15620	15630	15630	15620	306
672	20231214	101500	2696251570	15630	15670	15670	15620	1550
673	20231214	101400	2672008260	15670	15760	15760	15670	2390
674	20231214	101300	2634432900	15770	15770	15780	15770	413
675	20231214	101200	2627919770	15770	15770	15780	15770	1383
676	20231214	101100	2606107680	15780	15780	15780	15770	551
677	20231214	101000	2597414390	15780	15780	15780	15770	1168
678	20231214	100900	2578984700	15780	15780	15780	15770	1021
679	20231214	100800	2562879560	15800	15780	15800	15780	362
680	20231214	100700	2557166940	15780	15810	15810	15780	172
681	20231214	100600	2554448100	15810	15760	15810	15760	1730
682	20231214	100500	2527166360	15760	15760	15770	15760	276
683	20231214	100400	2522814690	15810	15760	15810	15760	115
684	20231214	100300	2521000890	15800	15810	15810	15790	951
685	20231214	100200	2505975440	15810	15800	15810	15800	64
686	20231214	100100	2504963770	15810	15820	15830	15810	435
687	20231214	100000	2498082200	15840	15810	15840	15810	1059
688	20231214	095900	2481322700	15810	15720	15810	15720	2780
689	20231214	095800	2437523470	15720	15660	15720	15660	159
690	20231214	095700	2435033250	15660	15700	15710	15660	709
691	20231214	095600	2423911890	15710	15700	15710	15660	525
692	20231214	095500	2415673790	15700	15700	15700	15650	684
693	20231214	095400	2404950320	15700	15710	15710	15700	324
694	20231214	095300	2399862680	15700	15630	15700	15630	1129
695	20231214	095200	2382167030	15620	15610	15650	15600	922
696	20231214	095100	2367772660	15610	15600	15620	15590	693
697	20231214	095000	2356954560	15600	15630	15630	15590	1986
698	20231214	094900	2325948890	15640	15650	15650	15640	1028
699	20231214	094800	2309869040	15640	15680	15680	15640	2406
700	20231214	094700	2272178040	15670	15650	15670	15650	1274
701	20231214	094600	2252232210	15640	15670	15680	15640	1690
702	20231214	094500	2225773170	15680	15710	15710	15680	2434
703	20231214	094400	2187594040	15710	15740	15740	15700	1921
704	20231214	094300	2157408980	15740	15740	15750	15740	821
705	20231214	094200	2144486180	15740	15750	15750	15720	5677
706	20231214	094100	2055192500	15740	15760	15760	15740	1033
707	20231214	094000	2038926080	15760	15730	15760	15730	704
708	20231214	093900	2027838750	15730	15740	15760	15710	2295
709	20231214	093800	1991762990	15740	15850	15850	15740	4893
710	20231214	093700	1914434740	15880	15900	15910	15840	4364
711	20231214	093600	1845190980	15920	15910	15930	15900	1673
712	20231214	093500	1818581670	15910	15940	15950	15910	2599
713	20231214	093400	1777184410	15950	15950	15970	15940	3018
714	20231214	093300	1729041470	15950	15930	15980	15930	5035
715	20231214	093200	1648739230	15940	15900	15940	15900	5095
716	20231214	093100	1567647330	15890	15830	15910	15830	5981
717	20231214	093000	1472589390	15830	15850	15850	15820	834
718	20231214	092900	1459376770	15820	15840	15840	15810	511
719	20231214	092800	1451293050	15840	15870	15880	15840	1572
720	20231214	092700	1426352030	15870	15810	15870	15810	3435
721	20231214	092600	1371964990	15810	15730	15810	15730	1756
722	20231214	092500	1344267410	15740	15740	15750	15740	463
723	20231214	092400	1336978800	15740	15760	15770	15740	1497
724	20231214	092300	1313395830	15760	15760	15780	15760	659
725	20231214	092200	1303008490	15720	15790	15790	15720	1982
726	20231214	092100	1271767990	15790	15800	15820	15780	1556
727	20231214	092000	1247174400	15800	15810	15810	15760	1826
728	20231214	091900	1218328440	15810	15760	15820	15760	226
729	20231214	091800	1214757510	15800	15810	15820	15770	3438
730	20231214	091700	1160464090	15820	15850	15880	15770	2925
731	20231214	091600	1114197930	15880	15810	15880	15810	2106
732	20231214	091500	1080875830	15810	15820	15820	15810	1932
733	20231214	091400	1050316350	15820	15810	15820	15800	1161
734	20231214	091300	1031952180	15810	15690	15810	15680	8467
735	20231214	091200	898907790	15690	15690	15710	15690	1629
736	20231214	091100	873334300	15690	15690	15700	15680	1204
737	20231214	091000	854440710	15690	15700	15700	15690	2466
738	20231214	090900	815746870	15710	15790	15790	15690	6301
739	20231214	090800	716609200	15820	15870	15870	15790	2539
740	20231214	090700	676449170	15870	15880	15900	15870	2813
741	20231214	090600	631799870	15870	15860	15920	15820	3511
742	20231214	090500	576073580	15820	15800	15880	15800	3063
743	20231214	090400	527597370	15800	15790	15820	15790	8013
744	20231214	090300	400995600	15800	15820	15860	15790	2970
745	20231214	090200	354043180	15810	15900	15910	15810	3986
746	20231214	090100	290764310	15900	15820	15920	15810	5038
747	20231214	090000	210874800	15820	15930	15930	15790	13257