KissMeData/440110/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	212800	57867206950	21850	21850	21850	21850	18941
3	20231213	212700	57867206950	21850	21850	21850	21850	0
4	20231213	212600	57867206950	21850	21850	21850	21850	0
5	20231213	212500	57867206950	21850	21850	21850	21850	0
6	20231213	212400	57867206950	21850	21850	21850	21850	0
7	20231213	212300	57867206950	21850	21850	21850	21850	0
8	20231213	212200	57867206950	21850	21850	21850	21850	0
9	20231213	212100	57867206950	21850	21850	21850	21850	0
10	20231213	212000	57867206950	21850	21850	21850	21850	0
11	20231213	211900	57867206950	21850	21850	21850	21850	0
12	20231213	211800	57867206950	21850	21850	21850	21850	0
13	20231213	211700	57867206950	21850	21850	21850	21850	0
14	20231213	211600	57867206950	21850	21850	21850	21850	0
15	20231213	211500	57867206950	21850	21850	21850	21850	0
16	20231213	211400	57867206950	21850	21850	21850	21850	0
17	20231213	211300	57867206950	21850	21850	21850	21850	0
18	20231213	211200	57867206950	21850	21850	21850	21850	0
19	20231213	211100	57867206950	21850	21850	21850	21850	0
20	20231213	211000	57867206950	21850	21850	21850	21850	0
21	20231213	210900	57867206950	21850	21850	21850	21850	0
22	20231213	210800	57867206950	21850	21850	21850	21850	0
23	20231213	210700	57867206950	21850	21850	21850	21850	0
24	20231213	210600	57867206950	21850	21850	21850	21850	0
25	20231213	210500	57867206950	21850	21850	21850	21850	0
26	20231213	210400	57867206950	21850	21850	21850	21850	0
27	20231213	210300	57867206950	21850	21850	21850	21850	0
28	20231213	210200	57867206950	21850	21850	21850	21850	0
29	20231213	210100	57867206950	21850	21850	21850	21850	0
30	20231213	210000	57867206950	21850	21850	21850	21850	0
31	20231213	205900	57867206950	21850	21850	21850	21850	0
32	20231213	205800	57867206950	21850	21850	21850	21850	18941
33	20231213	205700	57867206950	21850	21850	21850	21850	0
34	20231213	205600	57867206950	21850	21850	21850	21850	0
35	20231213	205500	57867206950	21850	21850	21850	21850	0
36	20231213	205400	57867206950	21850	21850	21850	21850	0
37	20231213	205300	57867206950	21850	21850	21850	21850	0
38	20231213	205200	57867206950	21850	21850	21850	21850	0
39	20231213	205100	57867206950	21850	21850	21850	21850	0
40	20231213	205000	57867206950	21850	21850	21850	21850	0
41	20231213	204900	57867206950	21850	21850	21850	21850	0
42	20231213	204800	57867206950	21850	21850	21850	21850	0
43	20231213	204700	57867206950	21850	21850	21850	21850	0
44	20231213	204600	57867206950	21850	21850	21850	21850	0
45	20231213	204500	57867206950	21850	21850	21850	21850	0
46	20231213	204400	57867206950	21850	21850	21850	21850	0
47	20231213	204300	57867206950	21850	21850	21850	21850	0
48	20231213	204200	57867206950	21850	21850	21850	21850	0
49	20231213	204100	57867206950	21850	21850	21850	21850	0
50	20231213	204000	57867206950	21850	21850	21850	21850	0
51	20231213	203900	57867206950	21850	21850	21850	21850	0
52	20231213	203800	57867206950	21850	21850	21850	21850	0
53	20231213	203700	57867206950	21850	21850	21850	21850	0
54	20231213	203600	57867206950	21850	21850	21850	21850	0
55	20231213	203500	57867206950	21850	21850	21850	21850	0
56	20231213	203400	57867206950	21850	21850	21850	21850	0
57	20231213	203300	57867206950	21850	21850	21850	21850	0
58	20231213	203200	57867206950	21850	21850	21850	21850	0
59	20231213	203100	57867206950	21850	21850	21850	21850	0
60	20231213	203000	57867206950	21850	21850	21850	21850	0
61	20231213	202900	57867206950	21850	21850	21850	21850	0
62	20231213	202800	57867206950	21850	21850	21850	21850	18941
63	20231213	202700	57867206950	21850	21850	21850	21850	0
64	20231213	202600	57867206950	21850	21850	21850	21850	0
65	20231213	202500	57867206950	21850	21850	21850	21850	0
66	20231213	202400	57867206950	21850	21850	21850	21850	0
67	20231213	202300	57867206950	21850	21850	21850	21850	0
68	20231213	202200	57867206950	21850	21850	21850	21850	0
69	20231213	202100	57867206950	21850	21850	21850	21850	0
70	20231213	202000	57867206950	21850	21850	21850	21850	0
71	20231213	201900	57867206950	21850	21850	21850	21850	0
72	20231213	201800	57867206950	21850	21850	21850	21850	0
73	20231213	201700	57867206950	21850	21850	21850	21850	0
74	20231213	201600	57867206950	21850	21850	21850	21850	0
75	20231213	201500	57867206950	21850	21850	21850	21850	0
76	20231213	201400	57867206950	21850	21850	21850	21850	0
77	20231213	201300	57867206950	21850	21850	21850	21850	0
78	20231213	201200	57867206950	21850	21850	21850	21850	0
79	20231213	201100	57867206950	21850	21850	21850	21850	0
80	20231213	201000	57867206950	21850	21850	21850	21850	0
81	20231213	200900	57867206950	21850	21850	21850	21850	0
82	20231213	200800	57867206950	21850	21850	21850	21850	0
83	20231213	200700	57867206950	21850	21850	21850	21850	0
84	20231213	200600	57867206950	21850	21850	21850	21850	0
85	20231213	200500	57867206950	21850	21850	21850	21850	0
86	20231213	200400	57867206950	21850	21850	21850	21850	0
87	20231213	200300	57867206950	21850	21850	21850	21850	0
88	20231213	200200	57867206950	21850	21850	21850	21850	0
89	20231213	200100	57867206950	21850	21850	21850	21850	0
90	20231213	200000	57867206950	21850	21850	21850	21850	0
91	20231213	195900	57867206950	21850	21850	21850	21850	0
92	20231213	195800	57867206950	21850	21850	21850	21850	18941
93	20231213	195700	57867206950	21850	21850	21850	21850	0
94	20231213	195600	57867206950	21850	21850	21850	21850	0
95	20231213	195500	57867206950	21850	21850	21850	21850	0
96	20231213	195400	57867206950	21850	21850	21850	21850	0
97	20231213	195300	57867206950	21850	21850	21850	21850	0
98	20231213	195200	57867206950	21850	21850	21850	21850	0
99	20231213	195100	57867206950	21850	21850	21850	21850	0
100	20231213	195000	57867206950	21850	21850	21850	21850	0
101	20231213	194900	57867206950	21850	21850	21850	21850	0
102	20231213	194800	57867206950	21850	21850	21850	21850	0
103	20231213	194700	57867206950	21850	21850	21850	21850	0
104	20231213	194600	57867206950	21850	21850	21850	21850	0
105	20231213	194500	57867206950	21850	21850	21850	21850	0
106	20231213	194400	57867206950	21850	21850	21850	21850	0
107	20231213	194300	57867206950	21850	21850	21850	21850	0
108	20231213	194200	57867206950	21850	21850	21850	21850	0
109	20231213	194100	57867206950	21850	21850	21850	21850	0
110	20231213	194000	57867206950	21850	21850	21850	21850	0
111	20231213	193900	57867206950	21850	21850	21850	21850	0
112	20231213	193800	57867206950	21850	21850	21850	21850	0
113	20231213	193700	57867206950	21850	21850	21850	21850	0
114	20231213	193600	57867206950	21850	21850	21850	21850	0
115	20231213	193500	57867206950	21850	21850	21850	21850	0
116	20231213	193400	57867206950	21850	21850	21850	21850	0
117	20231213	193300	57867206950	21850	21850	21850	21850	0
118	20231213	193200	57867206950	21850	21850	21850	21850	0
119	20231213	193100	57867206950	21850	21850	21850	21850	0
120	20231213	193000	57867206950	21850	21850	21850	21850	0
121	20231213	192900	57867206950	21850	21850	21850	21850	0
122	20231213	192800	57867206950	21850	21850	21850	21850	18941
123	20231213	192700	57867206950	21850	21850	21850	21850	0
124	20231213	192600	57867206950	21850	21850	21850	21850	0
125	20231213	192500	57867206950	21850	21850	21850	21850	0
126	20231213	192400	57867206950	21850	21850	21850	21850	0
127	20231213	192300	57867206950	21850	21850	21850	21850	0
128	20231213	192200	57867206950	21850	21850	21850	21850	0
129	20231213	192100	57867206950	21850	21850	21850	21850	0
130	20231213	192000	57867206950	21850	21850	21850	21850	0
131	20231213	191900	57867206950	21850	21850	21850	21850	0
132	20231213	191800	57867206950	21850	21850	21850	21850	0
133	20231213	191700	57867206950	21850	21850	21850	21850	0
134	20231213	191600	57867206950	21850	21850	21850	21850	0
135	20231213	191500	57867206950	21850	21850	21850	21850	0
136	20231213	191400	57867206950	21850	21850	21850	21850	0
137	20231213	191300	57867206950	21850	21850	21850	21850	0
138	20231213	191200	57867206950	21850	21850	21850	21850	0
139	20231213	191100	57867206950	21850	21850	21850	21850	0
140	20231213	191000	57867206950	21850	21850	21850	21850	0
141	20231213	190900	57867206950	21850	21850	21850	21850	0
142	20231213	190800	57867206950	21850	21850	21850	21850	0
143	20231213	190700	57867206950	21850	21850	21850	21850	0
144	20231213	190600	57867206950	21850	21850	21850	21850	0
145	20231213	190500	57867206950	21850	21850	21850	21850	0
146	20231213	190400	57867206950	21850	21850	21850	21850	0
147	20231213	190300	57867206950	21850	21850	21850	21850	0
148	20231213	190200	57867206950	21850	21850	21850	21850	0
149	20231213	190100	57867206950	21850	21850	21850	21850	0
150	20231213	190000	57867206950	21850	21850	21850	21850	0
151	20231213	185900	57867206950	21850	21850	21850	21850	0
152	20231213	185800	57867206950	21850	21850	21850	21850	18941
153	20231213	185700	57867206950	21850	21850	21850	21850	0
154	20231213	185600	57867206950	21850	21850	21850	21850	0
155	20231213	185500	57867206950	21850	21850	21850	21850	0
156	20231213	185400	57867206950	21850	21850	21850	21850	0
157	20231213	185300	57867206950	21850	21850	21850	21850	0
158	20231213	185200	57867206950	21850	21850	21850	21850	0
159	20231213	185100	57867206950	21850	21850	21850	21850	0
160	20231213	185000	57867206950	21850	21850	21850	21850	0
161	20231213	184900	57867206950	21850	21850	21850	21850	0
162	20231213	184800	57867206950	21850	21850	21850	21850	0
163	20231213	184700	57867206950	21850	21850	21850	21850	0
164	20231213	184600	57867206950	21850	21850	21850	21850	0
165	20231213	184500	57867206950	21850	21850	21850	21850	0
166	20231213	184400	57867206950	21850	21850	21850	21850	0
167	20231213	184300	57867206950	21850	21850	21850	21850	0
168	20231213	184200	57867206950	21850	21850	21850	21850	0
169	20231213	184100	57867206950	21850	21850	21850	21850	0
170	20231213	184000	57867206950	21850	21850	21850	21850	0
171	20231213	183900	57867206950	21850	21850	21850	21850	0
172	20231213	183800	57867206950	21850	21850	21850	21850	0
173	20231213	183700	57867206950	21850	21850	21850	21850	0
174	20231213	183600	57867206950	21850	21850	21850	21850	0
175	20231213	183500	57867206950	21850	21850	21850	21850	0
176	20231213	183400	57867206950	21850	21850	21850	21850	0
177	20231213	183300	57867206950	21850	21850	21850	21850	0
178	20231213	183200	57867206950	21850	21850	21850	21850	0
179	20231213	183100	57867206950	21850	21850	21850	21850	0
180	20231213	183000	57867206950	21850	21850	21850	21850	0
181	20231213	182900	57867206950	21850	21850	21850	21850	0
182	20231213	182800	57867206950	21850	21850	21850	21850	18941
183	20231213	182700	57867206950	21850	21850	21850	21850	0
184	20231213	182600	57867206950	21850	21850	21850	21850	0
185	20231213	182500	57867206950	21850	21850	21850	21850	0
186	20231213	182400	57867206950	21850	21850	21850	21850	0
187	20231213	182300	57867206950	21850	21850	21850	21850	0
188	20231213	182200	57867206950	21850	21850	21850	21850	0
189	20231213	182100	57867206950	21850	21850	21850	21850	0
190	20231213	182000	57867206950	21850	21850	21850	21850	0
191	20231213	181900	57867206950	21850	21850	21850	21850	0
192	20231213	181800	57867206950	21850	21850	21850	21850	0
193	20231213	181700	57867206950	21850	21850	21850	21850	0
194	20231213	181600	57867206950	21850	21850	21850	21850	0
195	20231213	181500	57867206950	21850	21850	21850	21850	0
196	20231213	181400	57867206950	21850	21850	21850	21850	0
197	20231213	181300	57867206950	21850	21850	21850	21850	0
198	20231213	181200	57867206950	21850	21850	21850	21850	0
199	20231213	181100	57867206950	21850	21850	21850	21850	0
200	20231213	181000	57867206950	21850	21850	21850	21850	0
201	20231213	180900	57867206950	21850	21850	21850	21850	0
202	20231213	180800	57867206950	21850	21850	21850	21850	0
203	20231213	180700	57867206950	21850	21850	21850	21850	0
204	20231213	180600	57867206950	21850	21850	21850	21850	0
205	20231213	180500	57867206950	21850	21850	21850	21850	0
206	20231213	180400	57867206950	21850	21850	21850	21850	0
207	20231213	180300	57867206950	21850	21850	21850	21850	0
208	20231213	180200	57867206950	21850	21850	21850	21850	0
209	20231213	180100	57867206950	21850	21850	21850	21850	0
210	20231213	180000	57867206950	21850	21850	21850	21850	0
211	20231213	175900	57867206950	21850	21850	21850	21850	0
212	20231213	175800	57867206950	21850	21850	21850	21850	18941
213	20231213	175700	57867206950	21850	21850	21850	21850	0
214	20231213	175600	57867206950	21850	21850	21850	21850	0
215	20231213	175500	57867206950	21850	21850	21850	21850	0
216	20231213	175400	57867206950	21850	21850	21850	21850	0
217	20231213	175300	57867206950	21850	21850	21850	21850	0
218	20231213	175200	57867206950	21850	21850	21850	21850	0
219	20231213	175100	57867206950	21850	21850	21850	21850	0
220	20231213	175000	57867206950	21850	21850	21850	21850	0
221	20231213	174900	57867206950	21850	21850	21850	21850	0
222	20231213	174800	57867206950	21850	21850	21850	21850	0
223	20231213	174700	57867206950	21850	21850	21850	21850	0
224	20231213	174600	57867206950	21850	21850	21850	21850	0
225	20231213	174500	57867206950	21850	21850	21850	21850	0
226	20231213	174400	57867206950	21850	21850	21850	21850	0
227	20231213	174300	57867206950	21850	21850	21850	21850	0
228	20231213	174200	57867206950	21850	21850	21850	21850	0
229	20231213	174100	57867206950	21850	21850	21850	21850	0
230	20231213	174000	57867206950	21850	21850	21850	21850	0
231	20231213	173900	57867206950	21850	21850	21850	21850	0
232	20231213	173800	57867206950	21850	21850	21850	21850	0
233	20231213	173700	57867206950	21850	21850	21850	21850	0
234	20231213	173600	57867206950	21850	21850	21850	21850	0
235	20231213	173500	57867206950	21850	21850	21850	21850	0
236	20231213	173400	57867206950	21850	21850	21850	21850	0
237	20231213	173300	57867206950	21850	21850	21850	21850	0
238	20231213	173200	57867206950	21850	21850	21850	21850	0
239	20231213	173100	57867206950	21850	21850	21850	21850	0
240	20231213	173000	57867206950	21850	21850	21850	21850	0
241	20231213	172900	57867206950	21850	21850	21850	21850	0
242	20231213	172800	57867206950	21850	21850	21850	21850	18941
243	20231213	172700	57867206950	21850	21850	21850	21850	0
244	20231213	172600	57867206950	21850	21850	21850	21850	0
245	20231213	172500	57867206950	21850	21850	21850	21850	0
246	20231213	172400	57867206950	21850	21850	21850	21850	0
247	20231213	172300	57867206950	21850	21850	21850	21850	0
248	20231213	172200	57867206950	21850	21850	21850	21850	0
249	20231213	172100	57867206950	21850	21850	21850	21850	0
250	20231213	172000	57867206950	21850	21850	21850	21850	0
251	20231213	171900	57867206950	21850	21850	21850	21850	0
252	20231213	171800	57867206950	21850	21850	21850	21850	0
253	20231213	171700	57867206950	21850	21850	21850	21850	0
254	20231213	171600	57867206950	21850	21850	21850	21850	0
255	20231213	171500	57867206950	21850	21850	21850	21850	0
256	20231213	171400	57867206950	21850	21850	21850	21850	0
257	20231213	171300	57867206950	21850	21850	21850	21850	0
258	20231213	171200	57867206950	21850	21850	21850	21850	0
259	20231213	171100	57867206950	21850	21850	21850	21850	0
260	20231213	171000	57867206950	21850	21850	21850	21850	0
261	20231213	170900	57867206950	21850	21850	21850	21850	0
262	20231213	170800	57867206950	21850	21850	21850	21850	0
263	20231213	170700	57867206950	21850	21850	21850	21850	0
264	20231213	170600	57867206950	21850	21850	21850	21850	0
265	20231213	170500	57867206950	21850	21850	21850	21850	0
266	20231213	170400	57867206950	21850	21850	21850	21850	0
267	20231213	170300	57867206950	21850	21850	21850	21850	0
268	20231213	170200	57867206950	21850	21850	21850	21850	0
269	20231213	170100	57867206950	21850	21850	21850	21850	0
270	20231213	170000	57867206950	21850	21850	21850	21850	0
271	20231213	165900	57867206950	21850	21850	21850	21850	0
272	20231213	165800	57867206950	21850	21850	21850	21850	18941
273	20231213	165700	57867206950	21850	21850	21850	21850	0
274	20231213	165600	57867206950	21850	21850	21850	21850	0
275	20231213	165500	57867206950	21850	21850	21850	21850	0
276	20231213	165400	57867206950	21850	21850	21850	21850	0
277	20231213	165300	57867206950	21850	21850	21850	21850	0
278	20231213	165200	57867206950	21850	21850	21850	21850	0
279	20231213	165100	57867206950	21850	21850	21850	21850	0
280	20231213	165000	57867206950	21850	21850	21850	21850	0
281	20231213	164900	57867206950	21850	21850	21850	21850	0
282	20231213	164800	57867206950	21850	21850	21850	21850	0
283	20231213	164700	57867206950	21850	21850	21850	21850	0
284	20231213	164600	57867206950	21850	21850	21850	21850	0
285	20231213	164500	57867206950	21850	21850	21850	21850	0
286	20231213	164400	57867206950	21850	21850	21850	21850	0
287	20231213	164300	57867206950	21850	21850	21850	21850	0
288	20231213	164200	57867206950	21850	21850	21850	21850	0
289	20231213	164100	57867206950	21850	21850	21850	21850	0
290	20231213	164000	57867206950	21850	21850	21850	21850	0
291	20231213	163900	57867206950	21850	21850	21850	21850	0
292	20231213	163800	57867206950	21850	21850	21850	21850	0
293	20231213	163700	57867206950	21850	21850	21850	21850	0
294	20231213	163600	57867206950	21850	21850	21850	21850	0
295	20231213	163500	57867206950	21850	21850	21850	21850	0
296	20231213	163400	57867206950	21850	21850	21850	21850	0
297	20231213	163300	57867206950	21850	21850	21850	21850	0
298	20231213	163200	57867206950	21850	21850	21850	21850	0
299	20231213	163100	57867206950	21850	21850	21850	21850	0
300	20231213	163000	57867206950	21850	21850	21850	21850	0
301	20231213	162900	57867206950	21850	21850	21850	21850	0
302	20231213	162800	57867206950	21850	21850	21850	21850	18941
303	20231213	162700	57867206950	21850	21850	21850	21850	0
304	20231213	162600	57867206950	21850	21850	21850	21850	0
305	20231213	162500	57867206950	21850	21850	21850	21850	0
306	20231213	162400	57867206950	21850	21850	21850	21850	0
307	20231213	162300	57867206950	21850	21850	21850	21850	0
308	20231213	162200	57867206950	21850	21850	21850	21850	0
309	20231213	162100	57867206950	21850	21850	21850	21850	0
310	20231213	162000	57867206950	21850	21850	21850	21850	0
311	20231213	161900	57867206950	21850	21850	21850	21850	0
312	20231213	161800	57867206950	21850	21850	21850	21850	0
313	20231213	161700	57867206950	21850	21850	21850	21850	0
314	20231213	161600	57867206950	21850	21850	21850	21850	0
315	20231213	161500	57867206950	21850	21850	21850	21850	0
316	20231213	161400	57867206950	21850	21850	21850	21850	0
317	20231213	161300	57867206950	21850	21850	21850	21850	0
318	20231213	161200	57867206950	21850	21850	21850	21850	0
319	20231213	161100	57867206950	21850	21850	21850	21850	0
320	20231213	161000	57867206950	21850	21850	21850	21850	0
321	20231213	160900	57867206950	21850	21850	21850	21850	0
322	20231213	160800	57867206950	21850	21850	21850	21850	0
323	20231213	160700	57867206950	21850	21850	21850	21850	0
324	20231213	160600	57867206950	21850	21850	21850	21850	0
325	20231213	160500	57867206950	21850	21850	21850	21850	0
326	20231213	160400	57867206950	21850	21850	21850	21850	0
327	20231213	160300	57867206950	21850	21850	21850	21850	0
328	20231213	160200	57867206950	21850	21850	21850	21850	0
329	20231213	160100	57867206950	21850	21850	21850	21850	0
330	20231213	160000	57867206950	21850	21850	21850	21850	0
331	20231213	155900	57867206950	21850	21850	21850	21850	0
332	20231213	155800	57867206950	21850	21850	21850	21850	18941
333	20231213	155700	57867206950	21850	21850	21850	21850	0
334	20231213	155600	57867206950	21850	21850	21850	21850	0
335	20231213	155500	57867206950	21850	21850	21850	21850	0
336	20231213	155400	57867206950	21850	21850	21850	21850	0
337	20231213	155300	57867206950	21850	21850	21850	21850	0
338	20231213	155200	57867206950	21850	21850	21850	21850	0
339	20231213	155100	57867206950	21850	21850	21850	21850	0
340	20231213	155000	57867206950	21850	21850	21850	21850	0
341	20231213	154900	57867206950	21850	21850	21850	21850	0
342	20231213	154800	57867206950	21850	21850	21850	21850	0
343	20231213	154700	57867206950	21850	21850	21850	21850	0
344	20231213	154600	57867206950	21850	21850	21850	21850	0
345	20231213	154500	57867206950	21850	21850	21850	21850	0
346	20231213	154400	57867206950	21850	21850	21850	21850	0
347	20231213	154300	57867206950	21850	21850	21850	21850	0
348	20231213	154200	57867206950	21850	21850	21850	21850	0
349	20231213	154100	57867206950	21850	21850	21850	21850	0
350	20231213	154000	57867206950	21850	21850	21850	21850	0
351	20231213	153900	57867206950	21850	21850	21850	21850	0
352	20231213	153800	57867206950	21850	21850	21850	21850	0
353	20231213	153700	57867206950	21850	21850	21850	21850	0
354	20231213	153600	57867206950	21850	21850	21850	21850	0
355	20231213	153500	57867206950	21850	21850	21850	21850	0
356	20231213	153400	57867206950	21850	21850	21850	21850	0
357	20231213	153300	57867206950	21850	21850	21850	21850	0
358	20231213	153200	57867206950	21850	21850	21850	21850	0
359	20231213	153100	57867206950	21850	21850	21850	21850	0
360	20231213	153000	57867206950	21850	21850	21850	21850	18941
361	20231213	152900	57453346100	21600	21600	21600	21600	0
362	20231213	152800	57453346100	21600	21600	21600	21600	0
363	20231213	152700	57453346100	21600	21600	21600	21600	0
364	20231213	152600	57453346100	21600	21600	21600	21600	0
365	20231213	152500	57453346100	21600	21600	21600	21600	0
366	20231213	152400	57453346100	21600	21600	21600	21600	0
367	20231213	152300	57453346100	21600	21600	21600	21600	0
368	20231213	152200	57453346100	21600	21600	21600	21600	0
369	20231213	152100	57453346100	21600	21600	21600	21600	0
370	20231213	152000	57453346100	21600	21600	21600	21600	0
371	20231213	151900	57453346100	21600	21700	21700	21550	6154
372	20231213	151800	57320301450	21700	21650	21700	21600	3065
373	20231213	151700	57253944250	21650	21650	21700	21600	3037
374	20231213	151600	57188176500	21650	21600	21650	21500	4262
375	20231213	151500	57096205350	21600	21500	21650	21500	4607
376	20231213	151400	56996869050	21550	21700	21750	21550	5282
377	20231213	151300	56882553800	21700	21700	21750	21650	2211
378	20231213	151200	56834542450	21700	21700	21800	21650	11315
379	20231213	151100	56588919550	21700	21700	21700	21650	2000
380	20231213	151000	56545537650	21700	21650	21750	21650	3906
381	20231213	150900	56460818900	21700	21650	21700	21600	1707
382	20231213	150800	56423836500	21650	21600	21700	21550	3477
383	20231213	150700	56348614900	21550	21550	21600	21400	4081
384	20231213	150600	56260724800	21550	21550	21600	21400	7004
385	20231213	150500	56110238350	21550	21550	21650	21500	4271
386	20231213	150400	56018138550	21550	21600	21650	21550	5441
387	20231213	150300	55900653850	21550	21550	21600	21500	3508
388	20231213	150200	55824997350	21550	21500	21650	21400	5751
389	20231213	150100	55701387150	21500	21500	21550	21300	20519
390	20231213	150000	55261193400	21500	21800	21800	21500	20086
391	20231213	145900	54826847200	21800	21800	21800	21750	2461
392	20231213	145800	54773251500	21750	21750	21900	21700	5232
393	20231213	145700	54659358400	21750	21700	21850	21700	5055
394	20231213	145600	54549345100	21700	21750	21800	21700	5583
395	20231213	145500	54427993450	21750	21700	21850	21700	5613
396	20231213	145400	54305806050	21750	21900	21900	21650	14039
397	20231213	145300	54000133100	21900	21900	22000	21850	6255
398	20231213	145200	53862978450	21900	22000	22050	21900	31704
399	20231213	145100	53166009400	22000	21950	22000	21900	8681
400	20231213	145000	52975254300	21950	21950	22000	21850	3464
401	20231213	144900	52899339850	21900	21900	22000	21850	17588
402	20231213	144800	52513528200	21900	21850	21900	21850	3348
403	20231213	144700	52440247450	21850	21900	21900	21800	4128
404	20231213	144600	52349979100	21900	21900	21900	21850	2962
405	20231213	144500	52285136700	21850	21850	21950	21850	2572
406	20231213	144400	52228764500	21850	21850	21950	21850	3515
407	20231213	144300	52151809050	21850	21850	21900	21800	3703
408	20231213	144200	52070849300	21900	21800	21900	21800	1694
409	20231213	144100	52033815900	21800	21950	22000	21750	14577
410	20231213	144000	51715569850	21950	22000	22000	21900	11012
411	20231213	143900	51474222800	22000	21900	22000	21850	6542
412	20231213	143800	51330663050	21900	21900	21950	21850	1950
413	20231213	143700	51287974600	21900	21900	21950	21850	2802
414	20231213	143600	51226569750	21900	21800	21950	21800	2958
415	20231213	143500	51161867800	21800	21850	21950	21800	2077
416	20231213	143400	51116443500	21800	21850	21950	21800	4982
417	20231213	143300	51007404600	21850	21850	21950	21850	4631
418	20231213	143200	50906014700	21900	21700	21900	21700	6590
419	20231213	143100	50762208750	21700	21750	21850	21700	6489
420	20231213	143000	50620798800	21750	22000	22000	21650	13569
421	20231213	142900	50325161950	21950	21950	22000	21900	3279
422	20231213	142800	50253243850	21950	21950	22000	21900	4085
423	20231213	142700	50163621800	22000	21950	22000	21950	3890
424	20231213	142600	50078122350	21950	21900	22100	21900	16088
425	20231213	142500	49724174950	21900	22000	22000	21900	9013
426	20231213	142400	49526286650	22000	21950	22000	21950	5476
427	20231213	142300	49405868350	21950	22000	22050	21950	4595
428	20231213	142200	49304806650	22050	21950	22050	21900	8637
429	20231213	142100	49114983000	21950	22000	22000	21900	4032
430	20231213	142000	49026426950	21950	21950	22000	21900	3289
431	20231213	141900	48954189850	21950	21900	21950	21850	3978
432	20231213	141800	48866912750	21900	21800	21950	21750	6031
433	20231213	141700	48735249350	21800	21850	21850	21700	11456
434	20231213	141600	48486006900	21800	21850	21900	21800	11685
435	20231213	141500	48231029350	21850	21950	21950	21850	12285
436	20231213	141400	47962022300	21950	22000	22050	21950	3319
437	20231213	141300	47889016350	22000	22050	22050	21950	7369
438	20231213	141200	47726907550	22000	22100	22100	22000	5178
439	20231213	141100	47612793300	22100	22250	22300	22000	16172
440	20231213	141000	47254425750	22300	22150	22300	22150	19231
441	20231213	140900	46827093250	22150	22200	22200	22150	7633
442	20231213	140800	46657747350	22200	22050	22200	22000	14946
443	20231213	140700	46327215950	22000	21950	22100	21950	6147
444	20231213	140600	46191786150	22000	22100	22100	21950	7378
445	20231213	140500	46029377900	22100	22050	22150	22050	8954
446	20231213	140400	45831590700	22050	21950	22050	21950	8282
447	20231213	140300	45649556150	21950	22000	22050	21900	3896
448	20231213	140200	45563959800	22000	22050	22100	21950	6906
449	20231213	140100	45411997350	22050	22050	22100	22050	4762
450	20231213	140000	45306927300	22050	22150	22150	21950	9606
451	20231213	135900	45095048700	22150	22200	22250	22100	17669
452	20231213	135800	44703383250	22200	22150	22200	22050	17333
453	20231213	135700	44319182850	22150	22150	22200	22000	10065
454	20231213	135600	44096455550	22150	21950	22200	21850	26653
455	20231213	135500	43508773650	21950	21900	22000	21900	6378
456	20231213	135400	43368763400	21900	21700	21950	21700	8140
457	20231213	135300	43190779300	21700	21800	21850	21650	14036
458	20231213	135200	42885690950	21850	21950	21950	21800	6537
459	20231213	135100	42742792050	21900	21850	21900	21800	11025
460	20231213	135000	42501903700	21850	21950	22000	21850	9552
461	20231213	134900	42292474050	21950	21900	22000	21850	7099
462	20231213	134800	42136758250	21900	22100	22150	21900	8699
463	20231213	134700	41944952250	22100	22100	22150	22050	8800
464	20231213	134600	41750414500	22100	22100	22200	22050	15626
465	20231213	134500	41404510300	22100	22050	22200	21950	22607
466	20231213	134400	40905703000	22050	21850	22050	21850	9512
467	20231213	134300	40696387550	21850	21700	21900	21650	8620
468	20231213	134200	40508617400	21700	21900	21900	21650	16230
469	20231213	134100	40155027500	21950	22200	22200	21900	16689
470	20231213	134000	39787483350	22200	22100	22300	22000	21528
471	20231213	133900	39310294900	22050	22000	22100	21850	19690
472	20231213	133800	38878095750	22050	22000	22150	21950	32945
473	20231213	133700	38151662600	21950	21850	22000	21850	16657
474	20231213	133600	37786543850	21850	21600	21850	21600	19035
475	20231213	133500	37372770850	21600	21500	21650	21500	17508
476	20231213	133400	36994848350	21500	21800	21850	21500	21408
477	20231213	133300	36530979400	21800	21950	22100	21600	40203
478	20231213	133200	35652159950	22000	22400	22400	21950	49631
479	20231213	133100	34553868100	22350	22200	22400	22050	39177
480	20231213	133000	33682649300	22200	22000	22300	21950	47812
481	20231213	132900	32622663000	22050	22350	22500	21900	85658
482	20231213	132800	30718043650	22250	21750	22400	21700	97630
483	20231213	132700	28560030550	21700	21650	21750	21550	24685
484	20231213	132600	28024081350	21500	21450	21700	21350	20306
485	20231213	132500	27587140600	21450	21500	21500	21350	8938
486	20231213	132400	27395522150	21500	21400	21600	21400	21569
487	20231213	132300	26931482650	21450	21300	21450	21250	8050
488	20231213	132200	26759360200	21300	21350	21350	21150	12612
489	20231213	132100	26491432300	21350	21400	21450	21300	14188
490	20231213	132000	26187782800	21450	21300	21500	21250	14114
491	20231213	131900	25885502300	21350	21300	21450	21250	20930
492	20231213	131800	25438558700	21300	21050	21300	21050	9403
493	20231213	131700	25239788800	21050	21150	21150	21050	9932
494	20231213	131600	25030252750	21150	21000	21150	21000	8074
495	20231213	131500	24860010350	21000	20950	21100	20900	12520
496	20231213	131400	24597226300	21000	20950	21050	20850	9412
497	20231213	131300	24400150900	20950	20850	21050	20850	14366
498	20231213	131200	24099636600	20950	21300	21300	20850	29946
499	20231213	131100	23469244550	21300	21150	21450	21050	19590
500	20231213	131000	23051961500	21150	21500	21700	21000	67000
501	20231213	130900	21622660750	21500	21400	21500	21250	36618
502	20231213	130800	20839429250	21400	21900	21950	21150	68225
503	20231213	130700	19373589750	21850	21450	22300	21450	125777
504	20231213	130600	16619260500	21450	21450	21550	21200	43572
505	20231213	130500	15687095500	21500	21100	21500	21050	77330
506	20231213	130400	14040642700	21100	20650	21250	20600	38538
507	20231213	130300	13237190700	20650	21200	21300	20450	60360
508	20231213	130200	11975431200	21200	20650	21200	20500	114532
509	20231213	130100	9581330750	20600	20600	20600	20600	84
510	20231213	130000	9579600350	20600	20650	20650	20600	1482
511	20231213	125900	9549013250	20600	20600	20650	20600	81
512	20231213	125800	9547344550	20600	20550	20650	20550	1599
513	20231213	125700	9514416150	20550	20550	20550	20550	409
514	20231213	125600	9506011200	20550	20600	20600	20550	598
515	20231213	125500	9493704000	20600	20600	20600	20550	449
516	20231213	125400	9484463050	20600	20600	20600	20600	255
517	20231213	125300	9479210050	20550	20600	20650	20550	1009
518	20231213	125200	9458427800	20600	20650	20650	20600	579
519	20231213	125100	9446483100	20650	20650	20650	20650	1593
520	20231213	125000	9413587650	20650	20700	20700	20650	522
521	20231213	124900	9402792850	20700	20700	20750	20650	1153
522	20231213	124800	9378934750	20700	20700	20750	20700	1419
523	20231213	124700	9349561200	20700	20700	20750	20650	3100
524	20231213	124600	9285399050	20700	20650	20700	20650	1191
525	20231213	124500	9260759150	20650	20650	20700	20600	1316
526	20231213	124400	9233534450	20650	20600	20700	20500	2952
527	20231213	124300	9172594750	20500	20700	20700	20500	2592
528	20231213	124200	9119098750	20700	20650	20750	20650	2926
529	20231213	124100	9058553600	20700	20600	20700	20600	2251
530	20231213	124000	9011997100	20650	20700	20750	20650	4129
531	20231213	123900	8926507800	20700	20650	20700	20650	2731
532	20231213	123800	8869987450	20650	20650	20700	20600	2519
533	20231213	123700	8817942450	20600	20650	20650	20600	1742
534	20231213	123600	8781997250	20650	20500	20650	20500	5158
535	20231213	123500	8675841350	20500	20450	20500	20450	2685
536	20231213	123400	8620826950	20450	20450	20450	20400	581
537	20231213	123300	8608946600	20450	20400	20450	20400	112
538	20231213	123200	8606660550	20400	20400	20450	20400	733
539	20231213	123100	8591702750	20400	20500	20500	20400	911
540	20231213	123000	8573030250	20500	20350	20500	20350	1239
541	20231213	122900	8547635550	20300	20500	20500	20300	355
542	20231213	122800	8540420300	20500	20400	20500	20300	6230
543	20231213	122700	8412827200	20450	20300	20450	20300	1886
544	20231213	122600	8374357800	20300	20350	20400	20300	518
545	20231213	122500	8363837650	20400	20400	20400	20350	1771
546	20231213	122400	8327712000	20400	20450	20450	20400	561
547	20231213	122300	8316266100	20450	20400	20450	20350	1088
548	20231213	122200	8294040950	20350	20400	20400	20300	55
549	20231213	122100	8292921950	20300	20400	20400	20300	1011
550	20231213	122000	8272361550	20400	20500	20500	20400	189
551	20231213	121900	8268505450	20350	20350	20500	20350	2320
552	20231213	121800	8221111150	20350	20350	20400	20350	136
553	20231213	121700	8218338300	20400	20350	20400	20350	279
554	20231213	121600	8212652150	20350	20350	20350	20350	289
555	20231213	121500	8206771000	20400	20400	20400	20350	831
556	20231213	121400	8189854000	20400	20450	20450	20400	377
557	20231213	121300	8182158200	20400	20400	20400	20400	179
558	20231213	121200	8178506600	20400	20400	20450	20400	173
559	20231213	121100	8174977350	20400	20550	20550	20400	2373
560	20231213	121000	8126446500	20550	20500	20600	20500	2366
561	20231213	120900	8077835350	20550	20550	20550	20500	1544
562	20231213	120800	8046106400	20550	20600	20600	20550	3062
563	20231213	120700	7983096400	20600	20500	20600	20450	5327
564	20231213	120600	7873796250	20450	20500	20500	20450	530
565	20231213	120500	7862942450	20450	20450	20500	20450	1992
566	20231213	120400	7822128000	20500	20500	20500	20450	2595
567	20231213	120300	7768945500	20500	20300	20500	20300	5422
568	20231213	120200	7658259400	20300	20300	20300	20300	672
569	20231213	120100	7644617800	20300	20250	20300	20250	3899
570	20231213	120000	7565491150	20250	20250	20250	20250	1317
571	20231213	115900	7538821900	20250	20250	20250	20250	92
572	20231213	115800	7536958900	20250	20250	20300	20250	988
573	20231213	115700	7516950500	20250	20250	20250	20250	432
574	20231213	115600	7508202500	20300	20300	20300	20300	131
575	20231213	115500	7505543200	20300	20350	20350	20300	642
576	20231213	115400	7492505100	20350	20300	20350	20300	323
577	20231213	115300	7485944350	20300	20300	20300	20300	333
578	20231213	115200	7479184450	20350	20300	20350	20250	160
579	20231213	115100	7475936450	20300	20250	20300	20200	1409
580	20231213	115000	7447396800	20250	20300	20350	20250	44
581	20231213	114900	7446504000	20300	20300	20300	20200	566
582	20231213	114800	7435024300	20200	20300	20300	20200	1305
583	20231213	114700	7408622250	20300	20300	20300	20300	771
584	20231213	114600	7392970950	20300	20300	20300	20300	188
585	20231213	114500	7389154550	20250	20300	20300	20250	1191
586	20231213	114400	7364977500	20300	20350	20350	20300	271
587	20231213	114300	7359462750	20350	20300	20350	20300	332
588	20231213	114200	7352706850	20300	20300	20400	20200	1223
589	20231213	114100	7327882100	20250	20400	20400	20250	5044
590	20231213	114000	7225240400	20400	20400	20400	20300	2506
591	20231213	113900	7174145950	20350	20400	20500	20350	5950
592	20231213	113800	7052773550	20400	20400	20400	20300	3763
593	20231213	113700	6976119400	20300	20150	20500	20050	19620
594	20231213	113600	6577623700	20200	19970	20200	19970	7349
595	20231213	113500	6430501540	19970	19970	19970	19970	56
596	20231213	113400	6429383220	19940	19960	19960	19930	807
597	20231213	113300	6413287830	19960	19960	19960	19960	70
598	20231213	113200	6411890630	19960	19980	19980	19960	285
599	20231213	113100	6406200360	19970	19970	19970	19950	477
600	20231213	113000	6396677250	19970	19980	19980	19940	253
601	20231213	112900	6391629680	19980	19950	19980	19950	12
602	20231213	112800	6391389950	19940	19940	19940	19940	2
603	20231213	112700	6391350070	19940	19950	19980	19940	847
604	20231213	112600	6374458280	19970	19970	19970	19950	676
605	20231213	112500	6360970820	19950	19960	19960	19950	451
606	20231213	112400	6351971590	19960	19960	19990	19960	472
607	20231213	112300	6342544060	19980	19980	19980	19980	135
608	20231213	112200	6339846760	19980	19960	19980	19950	641
609	20231213	112100	6327042090	19960	19980	19980	19960	637
610	20231213	112000	6314322810	19980	19980	19980	19980	169
611	20231213	111900	6310946190	19980	19970	19980	19950	416
612	20231213	111800	6302645260	19970	19970	19970	19950	691
613	20231213	111700	6288851070	19970	19970	19970	19970	694
614	20231213	111600	6274991890	19970	19960	19970	19960	497
615	20231213	111500	6265067950	19970	19990	19990	19960	481
616	20231213	111400	6255462420	19970	19980	19980	19970	51
617	20231213	111300	6254443480	19980	19990	19990	19980	78
618	20231213	111200	6252884270	19990	19980	19990	19970	1388
619	20231213	111100	6225140150	19980	19980	19980	19940	917
620	20231213	111000	6206843680	19980	19970	19980	19950	205
621	20231213	110900	6202752460	19990	19950	19990	19950	956
622	20231213	110800	6183664640	19950	19990	19990	19950	556
623	20231213	110700	6172562830	19990	19940	19990	19940	1161
624	20231213	110600	6149389570	19940	19900	19940	19900	535
625	20231213	110500	6138732230	19900	19900	19910	19870	704
626	20231213	110400	6124727470	19900	19890	19910	19890	208
627	20231213	110300	6120589180	19900	19890	19900	19890	59
628	20231213	110200	6119415200	19890	19890	19900	19890	1051
629	20231213	110100	6098510800	19890	19870	19900	19870	1130
630	20231213	110000	6076032950	19870	19890	19900	19860	160
631	20231213	105900	6072853380	19890	19870	19890	19860	614
632	20231213	105800	6060646450	19860	19780	19860	19770	1754
633	20231213	105700	6025896860	19770	19780	19780	19770	201
634	20231213	105600	6021921230	19780	19800	19800	19780	645
635	20231213	105500	6009162870	19780	19790	19790	19780	391
636	20231213	105400	6001426060	19780	19800	19800	19780	791
637	20231213	105300	5985777160	19800	19790	19800	19790	320
638	20231213	105200	5979444260	19800	19790	19800	19790	280
639	20231213	105100	5973902290	19790	19790	19790	19780	424
640	20231213	105000	5965511470	19790	19800	19800	19790	403
641	20231213	104900	5957534870	19800	19800	19800	19800	950
642	20231213	104800	5938724870	19800	19790	19800	19780	461
643	20231213	104700	5929599710	19790	19780	19800	19770	488
644	20231213	104600	5919944630	19780	19800	19800	19770	239
645	20231213	104500	5915216480	19800	19790	19800	19780	692
646	20231213	104400	5901516610	19790	19760	19790	19760	195
647	20231213	104300	5897660020	19760	19750	19780	19740	635
648	20231213	104200	5885120810	19750	19750	19780	19750	1344
649	20231213	104100	5858576670	19750	19790	19800	19750	3925
650	20231213	104000	5780974920	19790	19810	19810	19790	1173
651	20231213	103900	5757753040	19810	19810	19810	19800	327
652	20231213	103800	5751276800	19800	19840	19860	19800	1064
653	20231213	103700	5730178900	19860	19860	19870	19850	519
654	20231213	103600	5719872090	19870	19850	19870	19850	39
655	20231213	103500	5719097400	19850	19840	19850	19840	241
656	20231213	103400	5714315810	19840	19850	19850	19840	95
657	20231213	103300	5712430910	19840	19800	19840	19800	1198
658	20231213	103200	5688691180	19790	19800	19810	19790	1085
659	20231213	103100	5667210640	19810	19800	19810	19800	724
660	20231213	103000	5652874980	19800	19810	19810	19800	321
661	20231213	102900	5646517390	19810	19810	19810	19810	203
662	20231213	102800	5642495960	19810	19810	19810	19800	474
663	20231213	102700	5633106850	19810	19790	19810	19790	274
664	20231213	102600	5627682700	19800	19790	19800	19790	212
665	20231213	102500	5623486270	19790	19770	19790	19760	249
666	20231213	102400	5618564010	19770	19760	19800	19760	318
667	20231213	102300	5612278380	19760	19800	19800	19750	787
668	20231213	102200	5596729430	19800	19810	19810	19760	1830
669	20231213	102100	5560542950	19800	19780	19810	19770	115
670	20231213	102000	5558266250	19770	19810	19820	19770	1575
671	20231213	101900	5527116050	19820	19790	19830	19780	967
672	20231213	101800	5507944360	19780	19780	19780	19780	128
673	20231213	101700	5505412520	19780	19770	19780	19770	182
674	20231213	101600	5501814190	19770	19850	19850	19760	2435
675	20231213	101500	5453602380	19850	19850	19850	19840	341
676	20231213	101400	5446834540	19840	19840	19840	19830	37
677	20231213	101300	5446100560	19820	19850	19850	19820	430
678	20231213	101200	5437573610	19830	19900	19910	19810	2286
679	20231213	101100	5392211060	19850	19810	19900	19810	269
680	20231213	101000	5386876090	19810	19800	19810	19780	550
681	20231213	100900	5375986380	19780	19750	19800	19750	509
682	20231213	100800	5365925360	19750	19750	19760	19740	1049
683	20231213	100700	5345208600	19750	19700	19750	19690	1740
684	20231213	100600	5310918550	19700	19710	19750	19680	2838
685	20231213	100500	5254996190	19750	19720	19760	19700	3069
686	20231213	100400	5194500410	19710	19710	19760	19700	5596
687	20231213	100300	5084224020	19710	19750	19760	19700	3492
688	20231213	100200	5015372710	19760	19800	19800	19740	3269
689	20231213	100100	4950757370	19790	19810	19810	19790	1160
690	20231213	100000	4927794070	19800	19800	19810	19790	676
691	20231213	095900	4914410900	19800	19800	19810	19790	3917
692	20231213	095800	4836854070	19810	19840	19840	19800	7235
693	20231213	095700	4693507660	19840	19930	19930	19840	8832
694	20231213	095600	4517955360	19910	19910	19940	19900	357
695	20231213	095500	4510850140	19900	19900	19910	19900	1117
696	20231213	095400	4488615990	19900	19910	19910	19900	561
697	20231213	095300	4477449860	19910	19910	19910	19900	290
698	20231213	095200	4471677410	19910	19940	19940	19900	1991
699	20231213	095100	4432049090	19940	19900	19950	19900	215
700	20231213	095000	4427768060	19910	19950	19950	19910	1897
701	20231213	094900	4389963480	19950	19940	19980	19940	353
702	20231213	094800	4382921550	19950	19950	19980	19940	1050
703	20231213	094700	4361977790	19940	19990	20000	19940	1772
704	20231213	094600	4326588470	19990	19980	19990	19980	1274
705	20231213	094500	4301121700	19980	19970	19990	19970	1077
706	20231213	094400	4279611330	19970	19930	19970	19930	1029
707	20231213	094300	4259081460	19950	19930	19950	19930	1208
708	20231213	094200	4235003770	19920	19910	19920	19900	743
709	20231213	094100	4220208600	19910	19900	19910	19880	1272
710	20231213	094000	4194894370	19880	19860	19910	19850	4271
711	20231213	093900	4109932000	19900	19890	19910	19850	2442
712	20231213	093800	4061403110	19860	19900	19900	19830	2792
713	20231213	093700	4005975730	19900	19900	19910	19800	7858
714	20231213	093600	3850060330	19890	20050	20050	19890	21311
715	20231213	093500	3424501950	20050	20050	20050	20000	1934
716	20231213	093400	3385786150	20050	20050	20050	20000	4355
717	20231213	093300	3298573150	20000	20050	20050	20000	564
718	20231213	093200	3287280500	20050	20000	20050	20000	1565
719	20231213	093100	3255974800	20000	20100	20100	20000	2069
720	20231213	093000	3214466900	20100	20050	20150	20000	4332
721	20231213	092900	3127642050	20050	20100	20150	20000	3985
722	20231213	092800	3047729100	20100	20050	20100	20050	1633
723	20231213	092700	3014946500	20100	20100	20150	20050	2669
724	20231213	092600	2961409400	20100	20150	20200	20100	4668
725	20231213	092500	2867507200	20150	20250	20250	20150	5519
726	20231213	092400	2756113850	20250	20200	20300	20200	2139
727	20231213	092300	2712814550	20200	20200	20300	20200	3407
728	20231213	092200	2643930500	20250	20350	20350	20200	10788
729	20231213	092100	2425406050	20300	20400	20400	20300	587
730	20231213	092000	2413459600	20400	20400	20400	20350	2367
731	20231213	091900	2365256300	20350	20400	20400	20350	1565
732	20231213	091800	2333383000	20400	20350	20400	20300	1280
733	20231213	091700	2307338900	20300	20350	20350	20300	1162
734	20231213	091600	2283738950	20350	20450	20450	20300	4897
735	20231213	091500	2183950250	20450	20400	20450	20400	451
736	20231213	091400	2174747800	20400	20450	20450	20350	551
737	20231213	091300	2163503650	20400	20400	20450	20350	1759
738	20231213	091200	2127614000	20400	20450	20450	20350	5658
739	20231213	091100	2012318950	20400	20450	20500	20400	2094
740	20231213	091000	1969490050	20450	20650	20650	20450	10317
741	20231213	090900	1757718750	20600	20600	20650	20550	4484
742	20231213	090800	1665290650	20600	20650	20650	20600	2776
743	20231213	090700	1608025200	20650	20700	20800	20600	5031
744	20231213	090600	1503919350	20700	20900	20900	20700	10646
745	20231213	090500	1282085500	20900	20850	20950	20800	13494
746	20231213	090400	1000167400	20850	20650	20900	20600	11970
747	20231213	090300	751678300	20600	20550	20650	20550	4917
748	20231213	090200	650189400	20600	20600	20700	20500	5258
749	20231213	090100	542045050	20600	20800	20800	20550	9814
750	20231213	090000	339265550	20800	20600	20900	20600	16373