KissMeData/376930/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	211500	10310075505	5040	5040	5040	5040	18632
3	20231207	211400	10310075505	5040	5040	5040	5040	0
4	20231207	211300	10310075505	5040	5040	5040	5040	0
5	20231207	211200	10310075505	5040	5040	5040	5040	0
6	20231207	211100	10310075505	5040	5040	5040	5040	0
7	20231207	211000	10310075505	5040	5040	5040	5040	0
8	20231207	210900	10310075505	5040	5040	5040	5040	0
9	20231207	210800	10310075505	5040	5040	5040	5040	0
10	20231207	210700	10310075505	5040	5040	5040	5040	0
11	20231207	210600	10310075505	5040	5040	5040	5040	0
12	20231207	210500	10310075505	5040	5040	5040	5040	0
13	20231207	210400	10310075505	5040	5040	5040	5040	0
14	20231207	210300	10310075505	5040	5040	5040	5040	0
15	20231207	210200	10310075505	5040	5040	5040	5040	0
16	20231207	210100	10310075505	5040	5040	5040	5040	0
17	20231207	210000	10310075505	5040	5040	5040	5040	0
18	20231207	205900	10310075505	5040	5040	5040	5040	0
19	20231207	205800	10310075505	5040	5040	5040	5040	0
20	20231207	205700	10310075505	5040	5040	5040	5040	0
21	20231207	205600	10310075505	5040	5040	5040	5040	0
22	20231207	205500	10310075505	5040	5040	5040	5040	0
23	20231207	205400	10310075505	5040	5040	5040	5040	0
24	20231207	205300	10310075505	5040	5040	5040	5040	0
25	20231207	205200	10310075505	5040	5040	5040	5040	0
26	20231207	205100	10310075505	5040	5040	5040	5040	0
27	20231207	205000	10310075505	5040	5040	5040	5040	0
28	20231207	204900	10310075505	5040	5040	5040	5040	0
29	20231207	204800	10310075505	5040	5040	5040	5040	0
30	20231207	204700	10310075505	5040	5040	5040	5040	0
31	20231207	204600	10310075505	5040	5040	5040	5040	0
32	20231207	204500	10310075505	5040	5040	5040	5040	18632
33	20231207	204400	10310075505	5040	5040	5040	5040	0
34	20231207	204300	10310075505	5040	5040	5040	5040	0
35	20231207	204200	10310075505	5040	5040	5040	5040	0
36	20231207	204100	10310075505	5040	5040	5040	5040	0
37	20231207	204000	10310075505	5040	5040	5040	5040	0
38	20231207	203900	10310075505	5040	5040	5040	5040	0
39	20231207	203800	10310075505	5040	5040	5040	5040	0
40	20231207	203700	10310075505	5040	5040	5040	5040	0
41	20231207	203600	10310075505	5040	5040	5040	5040	0
42	20231207	203500	10310075505	5040	5040	5040	5040	0
43	20231207	203400	10310075505	5040	5040	5040	5040	0
44	20231207	203300	10310075505	5040	5040	5040	5040	0
45	20231207	203200	10310075505	5040	5040	5040	5040	0
46	20231207	203100	10310075505	5040	5040	5040	5040	0
47	20231207	203000	10310075505	5040	5040	5040	5040	0
48	20231207	202900	10310075505	5040	5040	5040	5040	0
49	20231207	202800	10310075505	5040	5040	5040	5040	0
50	20231207	202700	10310075505	5040	5040	5040	5040	0
51	20231207	202600	10310075505	5040	5040	5040	5040	0
52	20231207	202500	10310075505	5040	5040	5040	5040	0
53	20231207	202400	10310075505	5040	5040	5040	5040	0
54	20231207	202300	10310075505	5040	5040	5040	5040	0
55	20231207	202200	10310075505	5040	5040	5040	5040	0
56	20231207	202100	10310075505	5040	5040	5040	5040	0
57	20231207	202000	10310075505	5040	5040	5040	5040	0
58	20231207	201900	10310075505	5040	5040	5040	5040	0
59	20231207	201800	10310075505	5040	5040	5040	5040	0
60	20231207	201700	10310075505	5040	5040	5040	5040	0
61	20231207	201600	10310075505	5040	5040	5040	5040	0
62	20231207	201500	10310075505	5040	5040	5040	5040	18632
63	20231207	201400	10310075505	5040	5040	5040	5040	0
64	20231207	201300	10310075505	5040	5040	5040	5040	0
65	20231207	201200	10310075505	5040	5040	5040	5040	0
66	20231207	201100	10310075505	5040	5040	5040	5040	0
67	20231207	201000	10310075505	5040	5040	5040	5040	0
68	20231207	200900	10310075505	5040	5040	5040	5040	0
69	20231207	200800	10310075505	5040	5040	5040	5040	0
70	20231207	200700	10310075505	5040	5040	5040	5040	0
71	20231207	200600	10310075505	5040	5040	5040	5040	0
72	20231207	200500	10310075505	5040	5040	5040	5040	0
73	20231207	200400	10310075505	5040	5040	5040	5040	0
74	20231207	200300	10310075505	5040	5040	5040	5040	0
75	20231207	200200	10310075505	5040	5040	5040	5040	0
76	20231207	200100	10310075505	5040	5040	5040	5040	0
77	20231207	200000	10310075505	5040	5040	5040	5040	0
78	20231207	195900	10310075505	5040	5040	5040	5040	0
79	20231207	195800	10310075505	5040	5040	5040	5040	0
80	20231207	195700	10310075505	5040	5040	5040	5040	0
81	20231207	195600	10310075505	5040	5040	5040	5040	0
82	20231207	195500	10310075505	5040	5040	5040	5040	0
83	20231207	195400	10310075505	5040	5040	5040	5040	0
84	20231207	195300	10310075505	5040	5040	5040	5040	0
85	20231207	195200	10310075505	5040	5040	5040	5040	0
86	20231207	195100	10310075505	5040	5040	5040	5040	0
87	20231207	195000	10310075505	5040	5040	5040	5040	0
88	20231207	194900	10310075505	5040	5040	5040	5040	0
89	20231207	194800	10310075505	5040	5040	5040	5040	0
90	20231207	194700	10310075505	5040	5040	5040	5040	0
91	20231207	194600	10310075505	5040	5040	5040	5040	0
92	20231207	194500	10310075505	5040	5040	5040	5040	18632
93	20231207	194400	10310075505	5040	5040	5040	5040	0
94	20231207	194300	10310075505	5040	5040	5040	5040	0
95	20231207	194200	10310075505	5040	5040	5040	5040	0
96	20231207	194100	10310075505	5040	5040	5040	5040	0
97	20231207	194000	10310075505	5040	5040	5040	5040	0
98	20231207	193900	10310075505	5040	5040	5040	5040	0
99	20231207	193800	10310075505	5040	5040	5040	5040	0
100	20231207	193700	10310075505	5040	5040	5040	5040	0
101	20231207	193600	10310075505	5040	5040	5040	5040	0
102	20231207	193500	10310075505	5040	5040	5040	5040	0
103	20231207	193400	10310075505	5040	5040	5040	5040	0
104	20231207	193300	10310075505	5040	5040	5040	5040	0
105	20231207	193200	10310075505	5040	5040	5040	5040	0
106	20231207	193100	10310075505	5040	5040	5040	5040	0
107	20231207	193000	10310075505	5040	5040	5040	5040	0
108	20231207	192900	10310075505	5040	5040	5040	5040	0
109	20231207	192800	10310075505	5040	5040	5040	5040	0
110	20231207	192700	10310075505	5040	5040	5040	5040	0
111	20231207	192600	10310075505	5040	5040	5040	5040	0
112	20231207	192500	10310075505	5040	5040	5040	5040	0
113	20231207	192400	10310075505	5040	5040	5040	5040	0
114	20231207	192300	10310075505	5040	5040	5040	5040	0
115	20231207	192200	10310075505	5040	5040	5040	5040	0
116	20231207	192100	10310075505	5040	5040	5040	5040	0
117	20231207	192000	10310075505	5040	5040	5040	5040	0
118	20231207	191900	10310075505	5040	5040	5040	5040	0
119	20231207	191800	10310075505	5040	5040	5040	5040	0
120	20231207	191700	10310075505	5040	5040	5040	5040	0
121	20231207	191600	10310075505	5040	5040	5040	5040	0
122	20231207	191500	10310075505	5040	5040	5040	5040	18632
123	20231207	191400	10310075505	5040	5040	5040	5040	0
124	20231207	191300	10310075505	5040	5040	5040	5040	0
125	20231207	191200	10310075505	5040	5040	5040	5040	0
126	20231207	191100	10310075505	5040	5040	5040	5040	0
127	20231207	191000	10310075505	5040	5040	5040	5040	0
128	20231207	190900	10310075505	5040	5040	5040	5040	0
129	20231207	190800	10310075505	5040	5040	5040	5040	0
130	20231207	190700	10310075505	5040	5040	5040	5040	0
131	20231207	190600	10310075505	5040	5040	5040	5040	0
132	20231207	190500	10310075505	5040	5040	5040	5040	0
133	20231207	190400	10310075505	5040	5040	5040	5040	0
134	20231207	190300	10310075505	5040	5040	5040	5040	0
135	20231207	190200	10310075505	5040	5040	5040	5040	0
136	20231207	190100	10310075505	5040	5040	5040	5040	0
137	20231207	190000	10310075505	5040	5040	5040	5040	0
138	20231207	185900	10310075505	5040	5040	5040	5040	0
139	20231207	185800	10310075505	5040	5040	5040	5040	0
140	20231207	185700	10310075505	5040	5040	5040	5040	0
141	20231207	185600	10310075505	5040	5040	5040	5040	0
142	20231207	185500	10310075505	5040	5040	5040	5040	0
143	20231207	185400	10310075505	5040	5040	5040	5040	0
144	20231207	185300	10310075505	5040	5040	5040	5040	0
145	20231207	185200	10310075505	5040	5040	5040	5040	0
146	20231207	185100	10310075505	5040	5040	5040	5040	0
147	20231207	185000	10310075505	5040	5040	5040	5040	0
148	20231207	184900	10310075505	5040	5040	5040	5040	0
149	20231207	184800	10310075505	5040	5040	5040	5040	0
150	20231207	184700	10310075505	5040	5040	5040	5040	0
151	20231207	184600	10310075505	5040	5040	5040	5040	0
152	20231207	184500	10310075505	5040	5040	5040	5040	18632
153	20231207	184400	10310075505	5040	5040	5040	5040	0
154	20231207	184300	10310075505	5040	5040	5040	5040	0
155	20231207	184200	10310075505	5040	5040	5040	5040	0
156	20231207	184100	10310075505	5040	5040	5040	5040	0
157	20231207	184000	10310075505	5040	5040	5040	5040	0
158	20231207	183900	10310075505	5040	5040	5040	5040	0
159	20231207	183800	10310075505	5040	5040	5040	5040	0
160	20231207	183700	10310075505	5040	5040	5040	5040	0
161	20231207	183600	10310075505	5040	5040	5040	5040	0
162	20231207	183500	10310075505	5040	5040	5040	5040	0
163	20231207	183400	10310075505	5040	5040	5040	5040	0
164	20231207	183300	10310075505	5040	5040	5040	5040	0
165	20231207	183200	10310075505	5040	5040	5040	5040	0
166	20231207	183100	10310075505	5040	5040	5040	5040	0
167	20231207	183000	10310075505	5040	5040	5040	5040	0
168	20231207	182900	10310075505	5040	5040	5040	5040	0
169	20231207	182800	10310075505	5040	5040	5040	5040	0
170	20231207	182700	10310075505	5040	5040	5040	5040	0
171	20231207	182600	10310075505	5040	5040	5040	5040	0
172	20231207	182500	10310075505	5040	5040	5040	5040	0
173	20231207	182400	10310075505	5040	5040	5040	5040	0
174	20231207	182300	10310075505	5040	5040	5040	5040	0
175	20231207	182200	10310075505	5040	5040	5040	5040	0
176	20231207	182100	10310075505	5040	5040	5040	5040	0
177	20231207	182000	10310075505	5040	5040	5040	5040	0
178	20231207	181900	10310075505	5040	5040	5040	5040	0
179	20231207	181800	10310075505	5040	5040	5040	5040	0
180	20231207	181700	10310075505	5040	5040	5040	5040	0
181	20231207	181600	10310075505	5040	5040	5040	5040	0
182	20231207	181500	10310075505	5040	5040	5040	5040	18632
183	20231207	181400	10310075505	5040	5040	5040	5040	0
184	20231207	181300	10310075505	5040	5040	5040	5040	0
185	20231207	181200	10310075505	5040	5040	5040	5040	0
186	20231207	181100	10310075505	5040	5040	5040	5040	0
187	20231207	181000	10310075505	5040	5040	5040	5040	0
188	20231207	180900	10310075505	5040	5040	5040	5040	0
189	20231207	180800	10310075505	5040	5040	5040	5040	0
190	20231207	180700	10310075505	5040	5040	5040	5040	0
191	20231207	180600	10310075505	5040	5040	5040	5040	0
192	20231207	180500	10310075505	5040	5040	5040	5040	0
193	20231207	180400	10310075505	5040	5040	5040	5040	0
194	20231207	180300	10310075505	5040	5040	5040	5040	0
195	20231207	180200	10310075505	5040	5040	5040	5040	0
196	20231207	180100	10310075505	5040	5040	5040	5040	0
197	20231207	180000	10310075505	5040	5040	5040	5040	0
198	20231207	175900	10310075505	5040	5040	5040	5040	0
199	20231207	175800	10310075505	5040	5040	5040	5040	0
200	20231207	175700	10310075505	5040	5040	5040	5040	0
201	20231207	175600	10310075505	5040	5040	5040	5040	0
202	20231207	175500	10310075505	5040	5040	5040	5040	0
203	20231207	175400	10310075505	5040	5040	5040	5040	0
204	20231207	175300	10310075505	5040	5040	5040	5040	0
205	20231207	175200	10310075505	5040	5040	5040	5040	0
206	20231207	175100	10310075505	5040	5040	5040	5040	0
207	20231207	175000	10310075505	5040	5040	5040	5040	0
208	20231207	174900	10310075505	5040	5040	5040	5040	0
209	20231207	174800	10310075505	5040	5040	5040	5040	0
210	20231207	174700	10310075505	5040	5040	5040	5040	0
211	20231207	174600	10310075505	5040	5040	5040	5040	0
212	20231207	174500	10310075505	5040	5040	5040	5040	18632
213	20231207	174400	10310075505	5040	5040	5040	5040	0
214	20231207	174300	10310075505	5040	5040	5040	5040	0
215	20231207	174200	10310075505	5040	5040	5040	5040	0
216	20231207	174100	10310075505	5040	5040	5040	5040	0
217	20231207	174000	10310075505	5040	5040	5040	5040	0
218	20231207	173900	10310075505	5040	5040	5040	5040	0
219	20231207	173800	10310075505	5040	5040	5040	5040	0
220	20231207	173700	10310075505	5040	5040	5040	5040	0
221	20231207	173600	10310075505	5040	5040	5040	5040	0
222	20231207	173500	10310075505	5040	5040	5040	5040	0
223	20231207	173400	10310075505	5040	5040	5040	5040	0
224	20231207	173300	10310075505	5040	5040	5040	5040	0
225	20231207	173200	10310075505	5040	5040	5040	5040	0
226	20231207	173100	10310075505	5040	5040	5040	5040	0
227	20231207	173000	10310075505	5040	5040	5040	5040	0
228	20231207	172900	10310075505	5040	5040	5040	5040	0
229	20231207	172800	10310075505	5040	5040	5040	5040	0
230	20231207	172700	10310075505	5040	5040	5040	5040	0
231	20231207	172600	10310075505	5040	5040	5040	5040	0
232	20231207	172500	10310075505	5040	5040	5040	5040	0
233	20231207	172400	10310075505	5040	5040	5040	5040	0
234	20231207	172300	10310075505	5040	5040	5040	5040	0
235	20231207	172200	10310075505	5040	5040	5040	5040	0
236	20231207	172100	10310075505	5040	5040	5040	5040	0
237	20231207	172000	10310075505	5040	5040	5040	5040	0
238	20231207	171900	10310075505	5040	5040	5040	5040	0
239	20231207	171800	10310075505	5040	5040	5040	5040	0
240	20231207	171700	10310075505	5040	5040	5040	5040	0
241	20231207	171600	10310075505	5040	5040	5040	5040	0
242	20231207	171500	10310075505	5040	5040	5040	5040	18632
243	20231207	171400	10310075505	5040	5040	5040	5040	0
244	20231207	171300	10310075505	5040	5040	5040	5040	0
245	20231207	171200	10310075505	5040	5040	5040	5040	0
246	20231207	171100	10310075505	5040	5040	5040	5040	0
247	20231207	171000	10310075505	5040	5040	5040	5040	0
248	20231207	170900	10310075505	5040	5040	5040	5040	0
249	20231207	170800	10310075505	5040	5040	5040	5040	0
250	20231207	170700	10310075505	5040	5040	5040	5040	0
251	20231207	170600	10310075505	5040	5040	5040	5040	0
252	20231207	170500	10310075505	5040	5040	5040	5040	0
253	20231207	170400	10310075505	5040	5040	5040	5040	0
254	20231207	170300	10310075505	5040	5040	5040	5040	0
255	20231207	170200	10310075505	5040	5040	5040	5040	0
256	20231207	170100	10310075505	5040	5040	5040	5040	0
257	20231207	170000	10310075505	5040	5040	5040	5040	0
258	20231207	165900	10310075505	5040	5040	5040	5040	0
259	20231207	165800	10310075505	5040	5040	5040	5040	0
260	20231207	165700	10310075505	5040	5040	5040	5040	0
261	20231207	165600	10310075505	5040	5040	5040	5040	0
262	20231207	165500	10310075505	5040	5040	5040	5040	0
263	20231207	165400	10310075505	5040	5040	5040	5040	0
264	20231207	165300	10310075505	5040	5040	5040	5040	0
265	20231207	165200	10310075505	5040	5040	5040	5040	0
266	20231207	165100	10310075505	5040	5040	5040	5040	0
267	20231207	165000	10310075505	5040	5040	5040	5040	0
268	20231207	164900	10310075505	5040	5040	5040	5040	0
269	20231207	164800	10310075505	5040	5040	5040	5040	0
270	20231207	164700	10310075505	5040	5040	5040	5040	0
271	20231207	164600	10310075505	5040	5040	5040	5040	0
272	20231207	164500	10310075505	5040	5040	5040	5040	18632
273	20231207	164400	10310075505	5040	5040	5040	5040	0
274	20231207	164300	10310075505	5040	5040	5040	5040	0
275	20231207	164200	10310075505	5040	5040	5040	5040	0
276	20231207	164100	10310075505	5040	5040	5040	5040	0
277	20231207	164000	10310075505	5040	5040	5040	5040	0
278	20231207	163900	10310075505	5040	5040	5040	5040	0
279	20231207	163800	10310075505	5040	5040	5040	5040	0
280	20231207	163700	10310075505	5040	5040	5040	5040	0
281	20231207	163600	10310075505	5040	5040	5040	5040	0
282	20231207	163500	10310075505	5040	5040	5040	5040	0
283	20231207	163400	10310075505	5040	5040	5040	5040	0
284	20231207	163300	10310075505	5040	5040	5040	5040	0
285	20231207	163200	10310075505	5040	5040	5040	5040	0
286	20231207	163100	10310075505	5040	5040	5040	5040	0
287	20231207	163000	10310075505	5040	5040	5040	5040	0
288	20231207	162900	10310075505	5040	5040	5040	5040	0
289	20231207	162800	10310075505	5040	5040	5040	5040	0
290	20231207	162700	10310075505	5040	5040	5040	5040	0
291	20231207	162600	10310075505	5040	5040	5040	5040	0
292	20231207	162500	10310075505	5040	5040	5040	5040	0
293	20231207	162400	10310075505	5040	5040	5040	5040	0
294	20231207	162300	10310075505	5040	5040	5040	5040	0
295	20231207	162200	10310075505	5040	5040	5040	5040	0
296	20231207	162100	10310075505	5040	5040	5040	5040	0
297	20231207	162000	10310075505	5040	5040	5040	5040	0
298	20231207	161900	10310075505	5040	5040	5040	5040	0
299	20231207	161800	10310075505	5040	5040	5040	5040	0
300	20231207	161700	10310075505	5040	5040	5040	5040	0
301	20231207	161600	10310075505	5040	5040	5040	5040	0
302	20231207	161500	10310075505	5040	5040	5040	5040	18632
303	20231207	161400	10310075505	5040	5040	5040	5040	0
304	20231207	161300	10310075505	5040	5040	5040	5040	0
305	20231207	161200	10310075505	5040	5040	5040	5040	0
306	20231207	161100	10310075505	5040	5040	5040	5040	0
307	20231207	161000	10310075505	5040	5040	5040	5040	0
308	20231207	160900	10310075505	5040	5040	5040	5040	0
309	20231207	160800	10310075505	5040	5040	5040	5040	0
310	20231207	160700	10310075505	5040	5040	5040	5040	0
311	20231207	160600	10310075505	5040	5040	5040	5040	0
312	20231207	160500	10310075505	5040	5040	5040	5040	0
313	20231207	160400	10310075505	5040	5040	5040	5040	0
314	20231207	160300	10310075505	5040	5040	5040	5040	0
315	20231207	160200	10310075505	5040	5040	5040	5040	0
316	20231207	160100	10310075505	5040	5040	5040	5040	0
317	20231207	160000	10310075505	5040	5040	5040	5040	0
318	20231207	155900	10310075505	5040	5040	5040	5040	0
319	20231207	155800	10310075505	5040	5040	5040	5040	0
320	20231207	155700	10310075505	5040	5040	5040	5040	0
321	20231207	155600	10310075505	5040	5040	5040	5040	0
322	20231207	155500	10310075505	5040	5040	5040	5040	0
323	20231207	155400	10310075505	5040	5040	5040	5040	0
324	20231207	155300	10310075505	5040	5040	5040	5040	0
325	20231207	155200	10310075505	5040	5040	5040	5040	0
326	20231207	155100	10310075505	5040	5040	5040	5040	0
327	20231207	155000	10310075505	5040	5040	5040	5040	0
328	20231207	154900	10310075505	5040	5040	5040	5040	0
329	20231207	154800	10310075505	5040	5040	5040	5040	0
330	20231207	154700	10310075505	5040	5040	5040	5040	0
331	20231207	154600	10310075505	5040	5040	5040	5040	0
332	20231207	154500	10310075505	5040	5040	5040	5040	18632
333	20231207	154400	10310075505	5040	5040	5040	5040	0
334	20231207	154300	10310075505	5040	5040	5040	5040	0
335	20231207	154200	10310075505	5040	5040	5040	5040	0
336	20231207	154100	10310075505	5040	5040	5040	5040	0
337	20231207	154000	10310075505	5040	5040	5040	5040	0
338	20231207	153900	10310075505	5040	5040	5040	5040	0
339	20231207	153800	10310075505	5040	5040	5040	5040	0
340	20231207	153700	10310075505	5040	5040	5040	5040	0
341	20231207	153600	10310075505	5040	5040	5040	5040	0
342	20231207	153500	10310075505	5040	5040	5040	5040	0
343	20231207	153400	10310075505	5040	5040	5040	5040	0
344	20231207	153300	10310075505	5040	5040	5040	5040	0
345	20231207	153200	10310075505	5040	5040	5040	5040	0
346	20231207	153100	10310075505	5040	5040	5040	5040	0
347	20231207	153000	10310075505	5040	5040	5040	5040	18632
348	20231207	152900	10216170225	5060	5060	5060	5060	0
349	20231207	152800	10216170225	5060	5060	5060	5060	0
350	20231207	152700	10216170225	5060	5060	5060	5060	0
351	20231207	152600	10216170225	5060	5060	5060	5060	0
352	20231207	152500	10216170225	5060	5060	5060	5060	0
353	20231207	152400	10216170225	5060	5060	5060	5060	0
354	20231207	152300	10216170225	5060	5060	5060	5060	0
355	20231207	152200	10216170225	5060	5060	5060	5060	0
356	20231207	152100	10216170225	5060	5060	5060	5060	0
357	20231207	152000	10216170225	5060	5060	5060	5060	0
358	20231207	151900	10216170225	5060	5060	5060	5050	1590
359	20231207	151800	10208125925	5070	5050	5070	5040	6610
360	20231207	151700	10174724125	5060	5060	5070	5060	1861
361	20231207	151600	10165304645	5070	5050	5070	5050	1175
362	20231207	151500	10159365605	5050	5050	5060	5050	2113
363	20231207	151400	10148694045	5060	5060	5060	5050	2154
364	20231207	151300	10137800245	5060	5050	5060	5050	1109
365	20231207	151200	10132196455	5060	5060	5060	5050	343
366	20231207	151100	10130462345	5060	5070	5080	5060	1782
367	20231207	151000	10121443885	5070	5050	5080	5050	4217
368	20231207	150900	10100119725	5050	5050	5060	5050	1603
369	20231207	150800	10092024355	5060	5050	5070	5050	1296
370	20231207	150700	10085470045	5060	5060	5060	5050	2494
371	20231207	150600	10072869075	5060	5050	5060	5050	1414
372	20231207	150500	10065714445	5060	5050	5060	5050	1736
373	20231207	150400	10056934075	5050	5060	5060	5040	41
374	20231207	150300	10056727085	5060	5050	5070	5040	5589
375	20231207	150200	10028551505	5050	5070	5070	5050	4182
376	20231207	150100	10007405435	5070	5070	5070	5060	90
377	20231207	150000	10006949535	5070	5070	5070	5070	908
378	20231207	145900	10002345975	5070	5060	5070	5060	1209
379	20231207	145800	9996223415	5070	5070	5070	5060	884
380	20231207	145700	9991749295	5060	5060	5070	5060	1360
381	20231207	145600	9984860605	5070	5050	5070	5050	2939
382	20231207	145500	9969987705	5070	5070	5070	5050	432
383	20231207	145400	9967803575	5070	5070	5070	5070	68
384	20231207	145300	9967458815	5070	5070	5070	5050	606
385	20231207	145200	9964388395	5050	5070	5070	5040	553
386	20231207	145100	9961590355	5040	5040	5070	5040	2249
387	20231207	145000	9950209785	5040	5040	5040	5030	890
388	20231207	144900	9945731385	5030	5020	5050	5020	3191
389	20231207	144800	9929696585	5030	5020	5030	5020	688
390	20231207	144700	9926240645	5020	5030	5030	5020	4631
391	20231207	144600	9902992845	5030	5030	5030	5020	5683
392	20231207	144500	9874449325	5030	5030	5030	5020	2534
393	20231207	144400	9861707295	5030	5040	5040	5030	5597
394	20231207	144300	9833545425	5050	5060	5060	5050	357
395	20231207	144200	9831742475	5060	5060	5060	5050	2477
396	20231207	144100	9819232475	5060	5060	5060	5050	254
397	20231207	144000	9817947605	5050	5050	5050	5020	7325
398	20231207	143900	9781045605	5050	5040	5050	5040	1587
399	20231207	143800	9773036855	5040	5040	5050	5040	558
400	20231207	143700	9770224515	5040	5030	5040	5020	1388
401	20231207	143600	9763231555	5020	5030	5030	5020	612
402	20231207	143500	9760157015	5030	5020	5030	5020	203
403	20231207	143400	9759137445	5020	5040	5040	5020	7748
404	20231207	143300	9720190225	5030	5050	5050	5030	2124
405	20231207	143200	9709484805	5040	5040	5050	5040	659
406	20231207	143100	9706162945	5030	5040	5050	5030	5670
407	20231207	143000	9677586705	5030	5040	5040	5030	2645
408	20231207	142900	9664257765	5040	5040	5040	5030	2693
409	20231207	142800	9650693825	5040	5060	5070	5040	1663
410	20231207	142700	9642284195	5070	5050	5070	5050	3290
411	20231207	142600	9625646645	5050	5050	5060	5050	1615
412	20231207	142500	9617485085	5050	5050	5050	5040	1851
413	20231207	142400	9608143145	5040	5040	5040	5030	1679
414	20231207	142300	9599683985	5040	5030	5050	5030	2542
415	20231207	142200	9586868985	5030	5000	5030	5000	5065
416	20231207	142100	9561469895	4995	5000	5010	4995	10494
417	20231207	142000	9509006280	5000	5020	5030	5000	31181
418	20231207	141900	9352705020	5020	5040	5050	5020	3781
419	20231207	141800	9333691530	5050	5040	5050	5040	863
420	20231207	141700	9329337540	5040	5050	5050	5020	5478
421	20231207	141600	9301741410	5050	5040	5050	5030	4122
422	20231207	141500	9280981600	5040	5030	5040	5030	4488
423	20231207	141400	9258377820	5030	5030	5040	5030	3227
424	20231207	141300	9242132190	5040	5050	5060	5020	16400
425	20231207	141200	9159427740	5060	5070	5070	5050	1078
426	20231207	141100	9153980810	5070	5050	5080	5050	1849
427	20231207	141000	9144621910	5060	5080	5080	5050	31545
428	20231207	140900	8984976780	5080	5080	5080	5070	4618
429	20231207	140800	8961556880	5080	5070	5080	5070	2056
430	20231207	140700	8951132520	5070	5070	5080	5070	2106
431	20231207	140600	8940453840	5080	5080	5090	5070	5980
432	20231207	140500	8910115230	5090	5090	5090	5070	2865
433	20231207	140400	8895561640	5080	5100	5100	5080	1246
434	20231207	140300	8889220530	5100	5100	5100	5090	1134
435	20231207	140200	8883437430	5100	5110	5110	5090	4662
436	20231207	140100	8859655180	5100	5100	5110	5100	931
437	20231207	140000	8854900180	5100	5080	5100	5080	5634
438	20231207	135900	8826210290	5090	5080	5090	5070	2852
439	20231207	135800	8811727480	5080	5090	5090	5070	2323
440	20231207	135700	8799931450	5080	5080	5090	5070	1734
441	20231207	135600	8791128140	5080	5080	5080	5080	1666
442	20231207	135500	8782664860	5080	5080	5080	5070	433
443	20231207	135400	8780465880	5080	5080	5080	5070	2995
444	20231207	135300	8765264940	5080	5080	5080	5070	6654
445	20231207	135200	8731528200	5080	5080	5080	5070	2129
446	20231207	135100	8720728040	5080	5070	5080	5070	12310
447	20231207	135000	8658301970	5080	5090	5100	5080	13876
448	20231207	134900	8587745110	5090	5100	5100	5090	5534
449	20231207	134800	8559549270	5110	5100	5110	5100	673
450	20231207	134700	8556116440	5110	5110	5110	5100	2189
451	20231207	134600	8544940650	5110	5110	5110	5100	1872
452	20231207	134500	8535384600	5110	5110	5110	5110	2939
453	20231207	134400	8520366310	5100	5110	5110	5100	957
454	20231207	134300	8515479550	5110	5100	5110	5100	1725
455	20231207	134200	8506680950	5110	5110	5110	5100	1060
456	20231207	134100	8501267850	5100	5120	5120	5100	24057
457	20231207	134000	8378562590	5120	5110	5120	5110	715
458	20231207	133900	8374908930	5110	5110	5120	5110	2001
459	20231207	133800	8364683310	5110	5110	5120	5100	2361
460	20231207	133700	8352628910	5110	5120	5120	5110	12402
461	20231207	133600	8289231520	5120	5110	5120	5110	1383
462	20231207	133500	8282152560	5120	5120	5120	5110	10171
463	20231207	133400	8230151380	5120	5130	5130	5120	4540
464	20231207	133300	8206899800	5120	5120	5130	5120	4783
465	20231207	133200	8182408280	5130	5140	5140	5120	1290
466	20231207	133100	8175799370	5130	5130	5140	5120	620
467	20231207	133000	8172622660	5140	5140	5140	5130	5117
468	20231207	132900	8146369310	5140	5140	5140	5130	954
469	20231207	132800	8141473430	5150	5140	5150	5130	5172
470	20231207	132700	8114909910	5150	5150	5150	5140	1103
471	20231207	132600	8109239880	5140	5140	5150	5140	901
472	20231207	132500	8104605780	5140	5140	5140	5130	2179
473	20231207	132400	8093406020	5140	5140	5150	5140	1551
474	20231207	132300	8085433870	5140	5150	5160	5140	2006
475	20231207	132200	8075114620	5150	5140	5160	5140	2831
476	20231207	132100	8060559160	5140	5150	5160	5140	2401
477	20231207	132000	8048199480	5160	5160	5170	5150	10508
478	20231207	131900	7994036610	5170	5160	5170	5160	2112
479	20231207	131800	7983138300	5160	5170	5170	5160	4884
480	20231207	131700	7957936080	5170	5170	5170	5170	2164
481	20231207	131600	7946748200	5170	5180	5180	5170	2986
482	20231207	131500	7931306390	5170	5180	5180	5170	304
483	20231207	131400	7929731690	5180	5190	5190	5180	401
484	20231207	131300	7927653510	5190	5170	5190	5170	177
485	20231207	131200	7926736680	5180	5180	5180	5180	1232
486	20231207	131100	7920354920	5180	5190	5190	5180	3350
487	20231207	131000	7902996530	5190	5180	5190	5180	108
488	20231207	130900	7902437060	5180	5190	5190	5180	10
489	20231207	130800	7902385250	5180	5190	5190	5180	28
490	20231207	130700	7902240000	5180	5180	5180	5180	126
491	20231207	130600	7901587320	5190	5190	5190	5190	38
492	20231207	130500	7901390100	5190	5180	5190	5180	951
493	20231207	130400	7896462940	5180	5190	5190	5180	393
494	20231207	130300	7894423290	5190	5190	5190	5190	107
495	20231207	130200	7893867960	5180	5180	5180	5180	1357
496	20231207	130100	7886838700	5180	5180	5200	5180	2271
497	20231207	130000	7875073090	5180	5180	5180	5180	521
498	20231207	125900	7872374310	5180	5180	5180	5180	366
499	20231207	125800	7870478430	5180	5190	5190	5170	2394
500	20231207	125700	7858091480	5190	5190	5190	5180	5297
501	20231207	125600	7830650890	5180	5200	5200	5180	300
502	20231207	125500	7829092010	5180	5190	5190	5180	96
503	20231207	125400	7828594270	5190	5180	5190	5180	1485
504	20231207	125300	7820898480	5180	5180	5190	5180	366
505	20231207	125200	7819002590	5190	5190	5190	5190	499
506	20231207	125100	7816412780	5190	5190	5190	5190	5
507	20231207	125000	7816386830	5180	5180	5180	5180	1321
508	20231207	124900	7809544050	5180	5190	5190	5170	438
509	20231207	124800	7807276050	5170	5170	5190	5170	222
510	20231207	124700	7806126040	5200	5180	5200	5180	568
511	20231207	124600	7803177850	5200	5180	5200	5160	9750
512	20231207	124500	7752762470	5180	5200	5200	5180	33
513	20231207	124400	7752591070	5200	5200	5200	5200	91
514	20231207	124300	7752117870	5200	5200	5200	5200	38
515	20231207	124200	7751920270	5200	5190	5200	5190	400
516	20231207	124100	7749841540	5200	5200	5200	5200	2
517	20231207	124000	7749831140	5170	5180	5200	5170	187
518	20231207	123900	7748863260	5180	5170	5200	5170	1478
519	20231207	123800	7741216720	5170	5180	5180	5170	2444
520	20231207	123700	7728567420	5180	5180	5180	5180	189
521	20231207	123600	7727588400	5170	5180	5180	5170	2576
522	20231207	123500	7714264340	5180	5180	5180	5170	1018
523	20231207	123400	7708999860	5180	5190	5190	5180	6393
524	20231207	123300	7675883740	5190	5190	5190	5190	10
525	20231207	123200	7675831840	5190	5190	5190	5180	162
526	20231207	123100	7674991650	5180	5190	5190	5180	75
527	20231207	123000	7674602710	5200	5200	5200	5180	114
528	20231207	122900	7674010750	5180	5180	5180	5170	2337
529	20231207	122800	7661919200	5180	5180	5200	5170	600
530	20231207	122700	7658812780	5200	5180	5200	5180	907
531	20231207	122600	7654114480	5200	5200	5200	5180	1277
532	20231207	122500	7647493780	5200	5200	5200	5190	89
533	20231207	122400	7647031300	5200	5200	5200	5200	42
534	20231207	122300	7646812900	5210	5200	5210	5200	2173
535	20231207	122200	7635513280	5200	5210	5210	5200	504
536	20231207	122100	7632887470	5210	5200	5210	5200	9
537	20231207	122000	7632840640	5200	5190	5200	5190	1820
538	20231207	121900	7623388570	5180	5190	5190	5180	1656
539	20231207	121800	7614808640	5190	5190	5200	5190	238
540	20231207	121700	7613573410	5190	5200	5200	5190	150
541	20231207	121600	7612794810	5200	5200	5200	5200	8
542	20231207	121500	7612753210	5200	5200	5200	5200	71
543	20231207	121400	7612384010	5190	5190	5190	5180	2700
544	20231207	121300	7598392820	5190	5190	5190	5190	303
545	20231207	121200	7596820250	5190	5190	5190	5180	402
546	20231207	121100	7594734990	5180	5180	5180	5180	1681
547	20231207	121000	7586027410	5180	5200	5200	5180	6465
548	20231207	120900	7552527310	5200	5190	5200	5190	1483
549	20231207	120800	7544823540	5200	5200	5210	5190	1297
550	20231207	120700	7538080430	5200	5200	5200	5190	826
551	20231207	120600	7533786550	5200	5200	5200	5200	313
552	20231207	120500	7532158950	5190	5190	5190	5190	1
553	20231207	120400	7532153760	5190	5190	5190	5190	65
554	20231207	120300	7531816410	5180	5190	5200	5180	1995
555	20231207	120200	7521477460	5180	5190	5190	5180	2924
556	20231207	120100	7506316690	5190	5230	5230	5190	1344
557	20231207	120000	7499327040	5230	5210	5230	5200	771
558	20231207	115900	7495313880	5230	5210	5230	5210	6
559	20231207	115800	7495282560	5200	5230	5240	5180	26595
560	20231207	115700	7357086060	5230	5230	5240	5230	1138
561	20231207	115600	7351129550	5230	5240	5240	5230	320
562	20231207	115500	7349455740	5240	5250	5250	5240	1775
563	20231207	115400	7340153370	5250	5220	5260	5210	4350
564	20231207	115300	7317369050	5220	5220	5220	5220	106
565	20231207	115200	7316815730	5220	5210	5220	5200	1902
566	20231207	115100	7306916300	5220	5210	5220	5210	1077
567	20231207	115000	7301305120	5210	5200	5210	5190	1029
568	20231207	114900	7295962540	5210	5210	5210	5190	1673
569	20231207	114800	7287264160	5210	5200	5210	5200	315
570	20231207	114700	7285625410	5210	5210	5210	5210	97
571	20231207	114600	7285120040	5210	5210	5210	5200	1104
572	20231207	114500	7279377200	5210	5210	5210	5200	1720
573	20231207	114400	7270433180	5190	5190	5210	5190	5785
574	20231207	114300	7240354980	5200	5190	5200	5190	487
575	20231207	114200	7237826930	5200	5200	5200	5190	344
576	20231207	114100	7236040130	5200	5200	5200	5200	252
577	20231207	114000	7234729730	5200	5190	5200	5190	219
578	20231207	113900	7233593050	5200	5190	5200	5180	1483
579	20231207	113800	7225902720	5190	5180	5190	5180	1993
580	20231207	113700	7215564590	5180	5200	5200	5180	1589
581	20231207	113600	7207321990	5200	5190	5200	5180	624
582	20231207	113500	7204087310	5190	5190	5200	5190	4252
583	20231207	113400	7182019410	5200	5190	5200	5190	3930
584	20231207	113300	7161609500	5190	5180	5190	5180	2031
585	20231207	113200	7151088910	5180	5190	5190	5180	724
586	20231207	113100	7147338570	5180	5180	5180	5180	1660
587	20231207	113000	7138739770	5190	5180	5190	5180	1176
588	20231207	112900	7132636430	5190	5190	5190	5180	1452
589	20231207	112800	7125114530	5180	5190	5190	5180	621
590	20231207	112700	7121897540	5190	5190	5190	5190	47
591	20231207	112600	7121653610	5190	5180	5190	5180	1395
592	20231207	112500	7114426400	5180	5190	5190	5180	205
593	20231207	112400	7113363160	5190	5190	5190	5190	352
594	20231207	112300	7111536280	5190	5200	5200	5190	513
595	20231207	112200	7108871780	5190	5180	5190	5180	1206
596	20231207	112100	7102618040	5190	5190	5190	5180	2699
597	20231207	112000	7088625930	5180	5180	5190	5180	1522
598	20231207	111900	7080739920	5190	5190	5190	5180	187
599	20231207	111800	7079771230	5180	5180	5180	5180	451
600	20231207	111700	7077435050	5190	5180	5190	5170	3401
601	20231207	111600	7059818150	5190	5190	5190	5190	472
602	20231207	111500	7057368470	5190	5200	5200	5180	963
603	20231207	111400	7052369950	5200	5190	5200	5180	634
604	20231207	111300	7049080850	5200	5190	5200	5190	572
605	20231207	111200	7046111840	5190	5190	5200	5180	1089
606	20231207	111100	7040465110	5190	5200	5200	5190	2363
607	20231207	111000	7028178380	5200	5190	5200	5190	1386
608	20231207	110900	7020982890	5180	5160	5180	5160	4007
609	20231207	110800	7000289280	5170	5180	5180	5170	941
610	20231207	110700	6995424110	5170	5190	5190	5170	6561
611	20231207	110600	6961473160	5190	5190	5200	5180	3853
612	20231207	110500	6941468240	5190	5190	5200	5180	1504
613	20231207	110400	6933670370	5180	5180	5190	5180	846
614	20231207	110300	6929284860	5180	5200	5200	5180	253
615	20231207	110200	6927973560	5200	5190	5200	5180	1102
616	20231207	110100	6922257290	5190	5190	5190	5180	986
617	20231207	110000	6917142580	5190	5180	5190	5170	783
618	20231207	105900	6913084340	5180	5180	5190	5180	1214
619	20231207	105800	6906795810	5180	5190	5190	5180	1104
620	20231207	105700	6901067320	5180	5190	5190	5180	1752
621	20231207	105600	6891990930	5190	5200	5200	5180	2724
622	20231207	105500	6877861600	5200	5190	5200	5180	2835
623	20231207	105400	6863147770	5190	5200	5200	5190	1350
624	20231207	105300	6856141070	5190	5200	5200	5190	2227
625	20231207	105200	6844581350	5200	5200	5200	5190	831
626	20231207	105100	6840268350	5200	5200	5200	5190	1026
627	20231207	105000	6834941150	5190	5200	5200	5190	4082
628	20231207	104900	6813739440	5190	5190	5200	5180	2489
629	20231207	104800	6800820610	5200	5200	5200	5190	2481
630	20231207	104700	6787941170	5200	5200	5210	5190	730
631	20231207	104600	6784151100	5200	5200	5200	5190	2519
632	20231207	104500	6771057260	5200	5240	5240	5200	8710
633	20231207	104400	6725680050	5220	5220	5240	5210	8067
634	20231207	104300	6683559720	5240	5260	5270	5210	23058
635	20231207	104200	6562655580	5260	5240	5270	5240	15058
636	20231207	104100	6483543630	5250	5210	5250	5210	11144
637	20231207	104000	6425219000	5220	5200	5220	5200	5132
638	20231207	103900	6398455260	5210	5190	5210	5190	6369
639	20231207	103800	6365324690	5200	5180	5200	5170	1266
640	20231207	103700	6358758440	5170	5170	5180	5160	1414
641	20231207	103600	6351445570	5160	5170	5170	5140	5692
642	20231207	103500	6322106840	5160	5160	5170	5150	7135
643	20231207	103400	6285331000	5160	5200	5200	5160	12099
644	20231207	103300	6222731830	5190	5190	5200	5190	540
645	20231207	103200	6219928860	5190	5190	5200	5190	960
646	20231207	103100	6214946200	5200	5200	5210	5190	4497
647	20231207	103000	6191563360	5210	5220	5220	5190	4218
648	20231207	102900	6169607890	5220	5210	5220	5200	7085
649	20231207	102800	6132694700	5210	5200	5210	5190	4095
650	20231207	102700	6111406900	5200	5200	5200	5190	1062
651	20231207	102600	6105891200	5190	5200	5210	5190	1320
652	20231207	102500	6099027630	5190	5200	5210	5190	2577
653	20231207	102400	6085625440	5200	5190	5210	5180	3749
654	20231207	102300	6066133470	5180	5190	5200	5180	2009
655	20231207	102200	6055704700	5200	5180	5200	5180	2445
656	20231207	102100	6043016720	5190	5190	5200	5180	2223
657	20231207	102000	6031490130	5190	5170	5190	5170	3593
658	20231207	101900	6012875700	5170	5200	5200	5170	6231
659	20231207	101800	5980584700	5200	5210	5210	5180	3361
660	20231207	101700	5963130890	5200	5200	5220	5190	5038
661	20231207	101600	5936914760	5200	5180	5200	5170	4343
662	20231207	101500	5914414990	5180	5180	5180	5170	1046
663	20231207	101400	5909003280	5170	5180	5180	5160	1942
664	20231207	101300	5898957000	5180	5150	5180	5130	14900
665	20231207	101200	5822140260	5150	5180	5180	5140	8833
666	20231207	101100	5776584330	5170	5170	5180	5160	7403
667	20231207	101000	5738291240	5170	5190	5190	5150	27658
668	20231207	100900	5595406040	5190	5210	5210	5190	2295
669	20231207	100800	5583482550	5210	5190	5210	5180	7205
670	20231207	100700	5546087280	5190	5200	5200	5190	3672
671	20231207	100600	5527015620	5220	5210	5220	5210	4513
672	20231207	100500	5503493610	5210	5200	5210	5160	14787
673	20231207	100400	5426831790	5190	5230	5230	5170	31742
674	20231207	100300	5262139490	5240	5240	5250	5200	24027
675	20231207	100200	5136864160	5240	5250	5250	5230	12747
676	20231207	100100	5070078230	5250	5270	5280	5240	8549
677	20231207	100000	5025144210	5280	5290	5290	5270	6509
678	20231207	095900	4990800150	5270	5270	5290	5240	5864
679	20231207	095800	4959910360	5240	5260	5260	5230	16337
680	20231207	095700	4874271880	5260	5290	5290	5250	11743
681	20231207	095600	4812405580	5290	5300	5310	5280	5722
682	20231207	095500	4782144210	5310	5310	5310	5300	974
683	20231207	095400	4776976880	5310	5300	5330	5300	2272
684	20231207	095300	4764918890	5300	5290	5300	5280	4473
685	20231207	095200	4741242420	5300	5280	5300	5280	3396
686	20231207	095100	4723297220	5290	5300	5300	5280	8097
687	20231207	095000	4680489230	5290	5300	5310	5290	6124
688	20231207	094900	4648048970	5310	5310	5320	5300	12878
689	20231207	094800	4579717190	5310	5330	5330	5310	5687
690	20231207	094700	4549457070	5330	5360	5360	5330	4024
691	20231207	094600	4527979910	5340	5330	5370	5330	4332
692	20231207	094500	4504807740	5360	5350	5360	5330	14918
693	20231207	094400	4425123460	5350	5350	5350	5340	2128
694	20231207	094300	4413741130	5340	5350	5350	5330	3748
695	20231207	094200	4393730130	5320	5340	5360	5320	15245
696	20231207	094100	4312288800	5340	5310	5340	5310	4508
697	20231207	094000	4288299530	5320	5300	5320	5300	4221
698	20231207	093900	4265879420	5300	5310	5310	5290	20394
699	20231207	093800	4157804750	5310	5310	5320	5300	5771
700	20231207	093700	4127171800	5320	5340	5340	5310	8504
701	20231207	093600	4081863140	5330	5320	5360	5320	13305
702	20231207	093500	4010857000	5330	5360	5370	5300	30047
703	20231207	093400	3850960270	5360	5360	5380	5350	6220
704	20231207	093300	3817602430	5360	5380	5390	5360	11413
705	20231207	093200	3756324350	5380	5410	5410	5370	12200
706	20231207	093100	3690611040	5410	5380	5420	5360	16131
707	20231207	093000	3603752390	5380	5430	5440	5380	25365
708	20231207	092900	3466609760	5420	5470	5480	5420	46749
709	20231207	092800	3211560910	5480	5400	5480	5400	70957
710	20231207	092700	2825200130	5400	5400	5410	5390	21467
711	20231207	092600	2709238280	5400	5380	5400	5370	27316
712	20231207	092500	2562023640	5380	5380	5400	5370	23079
713	20231207	092400	2437726760	5370	5320	5380	5310	12328
714	20231207	092300	2371896330	5320	5350	5350	5310	12902
715	20231207	092200	2303126380	5350	5390	5400	5310	46883
716	20231207	092100	2050984280	5390	5360	5400	5350	41815
717	20231207	092000	1826144810	5360	5300	5360	5300	32945
718	20231207	091900	1650729730	5310	5320	5320	5310	10397
719	20231207	091800	1595484450	5320	5330	5330	5310	11488
720	20231207	091700	1534375920	5330	5330	5330	5310	23163
721	20231207	091600	1411045180	5330	5310	5330	5300	18203
722	20231207	091500	1314252980	5310	5280	5310	5260	27396
723	20231207	091400	1169400790	5280	5270	5280	5240	24166
724	20231207	091300	1042178880	5280	5270	5280	5270	11861
725	20231207	091200	979609340	5280	5280	5290	5270	13814
726	20231207	091100	906686000	5290	5280	5300	5270	33714
727	20231207	091000	728368920	5290	5250	5290	5250	22964
728	20231207	090900	607336790	5250	5220	5250	5210	6522
729	20231207	090800	573236900	5220	5210	5230	5200	7051
730	20231207	090700	536439670	5200	5190	5210	5180	6305
731	20231207	090600	503658170	5190	5150	5190	5150	10068
732	20231207	090500	451688670	5150	5130	5150	5130	6552
733	20231207	090400	418017910	5140	5120	5150	5100	9885
734	20231207	090300	367354790	5120	5100	5130	5090	6001
735	20231207	090200	336750760	5120	5130	5130	5080	6234
736	20231207	090100	304999360	5100	5100	5130	5070	20398
737	20231207	090000	201182390	5100	5160	5160	5090	38201