KissMeData/396270/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212100	5221423110	18730	18730	18730	18730	5030
3	20231212	212000	5221423110	18730	18730	18730	18730	0
4	20231212	211900	5221423110	18730	18730	18730	18730	0
5	20231212	211800	5221423110	18730	18730	18730	18730	0
6	20231212	211700	5221423110	18730	18730	18730	18730	0
7	20231212	211600	5221423110	18730	18730	18730	18730	0
8	20231212	211500	5221423110	18730	18730	18730	18730	0
9	20231212	211400	5221423110	18730	18730	18730	18730	0
10	20231212	211300	5221423110	18730	18730	18730	18730	0
11	20231212	211200	5221423110	18730	18730	18730	18730	0
12	20231212	211100	5221423110	18730	18730	18730	18730	0
13	20231212	211000	5221423110	18730	18730	18730	18730	0
14	20231212	210900	5221423110	18730	18730	18730	18730	0
15	20231212	210800	5221423110	18730	18730	18730	18730	0
16	20231212	210700	5221423110	18730	18730	18730	18730	0
17	20231212	210600	5221423110	18730	18730	18730	18730	0
18	20231212	210500	5221423110	18730	18730	18730	18730	0
19	20231212	210400	5221423110	18730	18730	18730	18730	0
20	20231212	210300	5221423110	18730	18730	18730	18730	0
21	20231212	210200	5221423110	18730	18730	18730	18730	0
22	20231212	210100	5221423110	18730	18730	18730	18730	0
23	20231212	210000	5221423110	18730	18730	18730	18730	0
24	20231212	205900	5221423110	18730	18730	18730	18730	0
25	20231212	205800	5221423110	18730	18730	18730	18730	0
26	20231212	205700	5221423110	18730	18730	18730	18730	0
27	20231212	205600	5221423110	18730	18730	18730	18730	0
28	20231212	205500	5221423110	18730	18730	18730	18730	0
29	20231212	205400	5221423110	18730	18730	18730	18730	0
30	20231212	205300	5221423110	18730	18730	18730	18730	0
31	20231212	205200	5221423110	18730	18730	18730	18730	0
32	20231212	205100	5221423110	18730	18730	18730	18730	5030
33	20231212	205000	5221423110	18730	18730	18730	18730	0
34	20231212	204900	5221423110	18730	18730	18730	18730	0
35	20231212	204800	5221423110	18730	18730	18730	18730	0
36	20231212	204700	5221423110	18730	18730	18730	18730	0
37	20231212	204600	5221423110	18730	18730	18730	18730	0
38	20231212	204500	5221423110	18730	18730	18730	18730	0
39	20231212	204400	5221423110	18730	18730	18730	18730	0
40	20231212	204300	5221423110	18730	18730	18730	18730	0
41	20231212	204200	5221423110	18730	18730	18730	18730	0
42	20231212	204100	5221423110	18730	18730	18730	18730	0
43	20231212	204000	5221423110	18730	18730	18730	18730	0
44	20231212	203900	5221423110	18730	18730	18730	18730	0
45	20231212	203800	5221423110	18730	18730	18730	18730	0
46	20231212	203700	5221423110	18730	18730	18730	18730	0
47	20231212	203600	5221423110	18730	18730	18730	18730	0
48	20231212	203500	5221423110	18730	18730	18730	18730	0
49	20231212	203400	5221423110	18730	18730	18730	18730	0
50	20231212	203300	5221423110	18730	18730	18730	18730	0
51	20231212	203200	5221423110	18730	18730	18730	18730	0
52	20231212	203100	5221423110	18730	18730	18730	18730	0
53	20231212	203000	5221423110	18730	18730	18730	18730	0
54	20231212	202900	5221423110	18730	18730	18730	18730	0
55	20231212	202800	5221423110	18730	18730	18730	18730	0
56	20231212	202700	5221423110	18730	18730	18730	18730	0
57	20231212	202600	5221423110	18730	18730	18730	18730	0
58	20231212	202500	5221423110	18730	18730	18730	18730	0
59	20231212	202400	5221423110	18730	18730	18730	18730	0
60	20231212	202300	5221423110	18730	18730	18730	18730	0
61	20231212	202200	5221423110	18730	18730	18730	18730	0
62	20231212	202100	5221423110	18730	18730	18730	18730	5030
63	20231212	202000	5221423110	18730	18730	18730	18730	0
64	20231212	201900	5221423110	18730	18730	18730	18730	0
65	20231212	201800	5221423110	18730	18730	18730	18730	0
66	20231212	201700	5221423110	18730	18730	18730	18730	0
67	20231212	201600	5221423110	18730	18730	18730	18730	0
68	20231212	201500	5221423110	18730	18730	18730	18730	0
69	20231212	201400	5221423110	18730	18730	18730	18730	0
70	20231212	201300	5221423110	18730	18730	18730	18730	0
71	20231212	201200	5221423110	18730	18730	18730	18730	0
72	20231212	201100	5221423110	18730	18730	18730	18730	0
73	20231212	201000	5221423110	18730	18730	18730	18730	0
74	20231212	200900	5221423110	18730	18730	18730	18730	0
75	20231212	200800	5221423110	18730	18730	18730	18730	0
76	20231212	200700	5221423110	18730	18730	18730	18730	0
77	20231212	200600	5221423110	18730	18730	18730	18730	0
78	20231212	200500	5221423110	18730	18730	18730	18730	0
79	20231212	200400	5221423110	18730	18730	18730	18730	0
80	20231212	200300	5221423110	18730	18730	18730	18730	0
81	20231212	200200	5221423110	18730	18730	18730	18730	0
82	20231212	200100	5221423110	18730	18730	18730	18730	0
83	20231212	200000	5221423110	18730	18730	18730	18730	0
84	20231212	195900	5221423110	18730	18730	18730	18730	0
85	20231212	195800	5221423110	18730	18730	18730	18730	0
86	20231212	195700	5221423110	18730	18730	18730	18730	0
87	20231212	195600	5221423110	18730	18730	18730	18730	0
88	20231212	195500	5221423110	18730	18730	18730	18730	0
89	20231212	195400	5221423110	18730	18730	18730	18730	0
90	20231212	195300	5221423110	18730	18730	18730	18730	0
91	20231212	195200	5221423110	18730	18730	18730	18730	0
92	20231212	195100	5221423110	18730	18730	18730	18730	5030
93	20231212	195000	5221423110	18730	18730	18730	18730	0
94	20231212	194900	5221423110	18730	18730	18730	18730	0
95	20231212	194800	5221423110	18730	18730	18730	18730	0
96	20231212	194700	5221423110	18730	18730	18730	18730	0
97	20231212	194600	5221423110	18730	18730	18730	18730	0
98	20231212	194500	5221423110	18730	18730	18730	18730	0
99	20231212	194400	5221423110	18730	18730	18730	18730	0
100	20231212	194300	5221423110	18730	18730	18730	18730	0
101	20231212	194200	5221423110	18730	18730	18730	18730	0
102	20231212	194100	5221423110	18730	18730	18730	18730	0
103	20231212	194000	5221423110	18730	18730	18730	18730	0
104	20231212	193900	5221423110	18730	18730	18730	18730	0
105	20231212	193800	5221423110	18730	18730	18730	18730	0
106	20231212	193700	5221423110	18730	18730	18730	18730	0
107	20231212	193600	5221423110	18730	18730	18730	18730	0
108	20231212	193500	5221423110	18730	18730	18730	18730	0
109	20231212	193400	5221423110	18730	18730	18730	18730	0
110	20231212	193300	5221423110	18730	18730	18730	18730	0
111	20231212	193200	5221423110	18730	18730	18730	18730	0
112	20231212	193100	5221423110	18730	18730	18730	18730	0
113	20231212	193000	5221423110	18730	18730	18730	18730	0
114	20231212	192900	5221423110	18730	18730	18730	18730	0
115	20231212	192800	5221423110	18730	18730	18730	18730	0
116	20231212	192700	5221423110	18730	18730	18730	18730	0
117	20231212	192600	5221423110	18730	18730	18730	18730	0
118	20231212	192500	5221423110	18730	18730	18730	18730	0
119	20231212	192400	5221423110	18730	18730	18730	18730	0
120	20231212	192300	5221423110	18730	18730	18730	18730	0
121	20231212	192200	5221423110	18730	18730	18730	18730	0
122	20231212	192100	5221423110	18730	18730	18730	18730	5030
123	20231212	192000	5221423110	18730	18730	18730	18730	0
124	20231212	191900	5221423110	18730	18730	18730	18730	0
125	20231212	191800	5221423110	18730	18730	18730	18730	0
126	20231212	191700	5221423110	18730	18730	18730	18730	0
127	20231212	191600	5221423110	18730	18730	18730	18730	0
128	20231212	191500	5221423110	18730	18730	18730	18730	0
129	20231212	191400	5221423110	18730	18730	18730	18730	0
130	20231212	191300	5221423110	18730	18730	18730	18730	0
131	20231212	191200	5221423110	18730	18730	18730	18730	0
132	20231212	191100	5221423110	18730	18730	18730	18730	0
133	20231212	191000	5221423110	18730	18730	18730	18730	0
134	20231212	190900	5221423110	18730	18730	18730	18730	0
135	20231212	190800	5221423110	18730	18730	18730	18730	0
136	20231212	190700	5221423110	18730	18730	18730	18730	0
137	20231212	190600	5221423110	18730	18730	18730	18730	0
138	20231212	190500	5221423110	18730	18730	18730	18730	0
139	20231212	190400	5221423110	18730	18730	18730	18730	0
140	20231212	190300	5221423110	18730	18730	18730	18730	0
141	20231212	190200	5221423110	18730	18730	18730	18730	0
142	20231212	190100	5221423110	18730	18730	18730	18730	0
143	20231212	190000	5221423110	18730	18730	18730	18730	0
144	20231212	185900	5221423110	18730	18730	18730	18730	0
145	20231212	185800	5221423110	18730	18730	18730	18730	0
146	20231212	185700	5221423110	18730	18730	18730	18730	0
147	20231212	185600	5221423110	18730	18730	18730	18730	0
148	20231212	185500	5221423110	18730	18730	18730	18730	0
149	20231212	185400	5221423110	18730	18730	18730	18730	0
150	20231212	185300	5221423110	18730	18730	18730	18730	0
151	20231212	185200	5221423110	18730	18730	18730	18730	0
152	20231212	185100	5221423110	18730	18730	18730	18730	5030
153	20231212	185000	5221423110	18730	18730	18730	18730	0
154	20231212	184900	5221423110	18730	18730	18730	18730	0
155	20231212	184800	5221423110	18730	18730	18730	18730	0
156	20231212	184700	5221423110	18730	18730	18730	18730	0
157	20231212	184600	5221423110	18730	18730	18730	18730	0
158	20231212	184500	5221423110	18730	18730	18730	18730	0
159	20231212	184400	5221423110	18730	18730	18730	18730	0
160	20231212	184300	5221423110	18730	18730	18730	18730	0
161	20231212	184200	5221423110	18730	18730	18730	18730	0
162	20231212	184100	5221423110	18730	18730	18730	18730	0
163	20231212	184000	5221423110	18730	18730	18730	18730	0
164	20231212	183900	5221423110	18730	18730	18730	18730	0
165	20231212	183800	5221423110	18730	18730	18730	18730	0
166	20231212	183700	5221423110	18730	18730	18730	18730	0
167	20231212	183600	5221423110	18730	18730	18730	18730	0
168	20231212	183500	5221423110	18730	18730	18730	18730	0
169	20231212	183400	5221423110	18730	18730	18730	18730	0
170	20231212	183300	5221423110	18730	18730	18730	18730	0
171	20231212	183200	5221423110	18730	18730	18730	18730	0
172	20231212	183100	5221423110	18730	18730	18730	18730	0
173	20231212	183000	5221423110	18730	18730	18730	18730	0
174	20231212	182900	5221423110	18730	18730	18730	18730	0
175	20231212	182800	5221423110	18730	18730	18730	18730	0
176	20231212	182700	5221423110	18730	18730	18730	18730	0
177	20231212	182600	5221423110	18730	18730	18730	18730	0
178	20231212	182500	5221423110	18730	18730	18730	18730	0
179	20231212	182400	5221423110	18730	18730	18730	18730	0
180	20231212	182300	5221423110	18730	18730	18730	18730	0
181	20231212	182200	5221423110	18730	18730	18730	18730	0
182	20231212	182100	5221423110	18730	18730	18730	18730	5030
183	20231212	182000	5221423110	18730	18730	18730	18730	0
184	20231212	181900	5221423110	18730	18730	18730	18730	0
185	20231212	181800	5221423110	18730	18730	18730	18730	0
186	20231212	181700	5221423110	18730	18730	18730	18730	0
187	20231212	181600	5221423110	18730	18730	18730	18730	0
188	20231212	181500	5221423110	18730	18730	18730	18730	0
189	20231212	181400	5221423110	18730	18730	18730	18730	0
190	20231212	181300	5221423110	18730	18730	18730	18730	0
191	20231212	181200	5221423110	18730	18730	18730	18730	0
192	20231212	181100	5221423110	18730	18730	18730	18730	0
193	20231212	181000	5221423110	18730	18730	18730	18730	0
194	20231212	180900	5221423110	18730	18730	18730	18730	0
195	20231212	180800	5221423110	18730	18730	18730	18730	0
196	20231212	180700	5221423110	18730	18730	18730	18730	0
197	20231212	180600	5221423110	18730	18730	18730	18730	0
198	20231212	180500	5221423110	18730	18730	18730	18730	0
199	20231212	180400	5221423110	18730	18730	18730	18730	0
200	20231212	180300	5221423110	18730	18730	18730	18730	0
201	20231212	180200	5221423110	18730	18730	18730	18730	0
202	20231212	180100	5221423110	18730	18730	18730	18730	0
203	20231212	180000	5221423110	18730	18730	18730	18730	0
204	20231212	175900	5221423110	18730	18730	18730	18730	0
205	20231212	175800	5221423110	18730	18730	18730	18730	0
206	20231212	175700	5221423110	18730	18730	18730	18730	0
207	20231212	175600	5221423110	18730	18730	18730	18730	0
208	20231212	175500	5221423110	18730	18730	18730	18730	0
209	20231212	175400	5221423110	18730	18730	18730	18730	0
210	20231212	175300	5221423110	18730	18730	18730	18730	0
211	20231212	175200	5221423110	18730	18730	18730	18730	0
212	20231212	175100	5221423110	18730	18730	18730	18730	5030
213	20231212	175000	5221423110	18730	18730	18730	18730	0
214	20231212	174900	5221423110	18730	18730	18730	18730	0
215	20231212	174800	5221423110	18730	18730	18730	18730	0
216	20231212	174700	5221423110	18730	18730	18730	18730	0
217	20231212	174600	5221423110	18730	18730	18730	18730	0
218	20231212	174500	5221423110	18730	18730	18730	18730	0
219	20231212	174400	5221423110	18730	18730	18730	18730	0
220	20231212	174300	5221423110	18730	18730	18730	18730	0
221	20231212	174200	5221423110	18730	18730	18730	18730	0
222	20231212	174100	5221423110	18730	18730	18730	18730	0
223	20231212	174000	5221423110	18730	18730	18730	18730	0
224	20231212	173900	5221423110	18730	18730	18730	18730	0
225	20231212	173800	5221423110	18730	18730	18730	18730	0
226	20231212	173700	5221423110	18730	18730	18730	18730	0
227	20231212	173600	5221423110	18730	18730	18730	18730	0
228	20231212	173500	5221423110	18730	18730	18730	18730	0
229	20231212	173400	5221423110	18730	18730	18730	18730	0
230	20231212	173300	5221423110	18730	18730	18730	18730	0
231	20231212	173200	5221423110	18730	18730	18730	18730	0
232	20231212	173100	5221423110	18730	18730	18730	18730	0
233	20231212	173000	5221423110	18730	18730	18730	18730	0
234	20231212	172900	5221423110	18730	18730	18730	18730	0
235	20231212	172800	5221423110	18730	18730	18730	18730	0
236	20231212	172700	5221423110	18730	18730	18730	18730	0
237	20231212	172600	5221423110	18730	18730	18730	18730	0
238	20231212	172500	5221423110	18730	18730	18730	18730	0
239	20231212	172400	5221423110	18730	18730	18730	18730	0
240	20231212	172300	5221423110	18730	18730	18730	18730	0
241	20231212	172200	5221423110	18730	18730	18730	18730	0
242	20231212	172100	5221423110	18730	18730	18730	18730	5030
243	20231212	172000	5221423110	18730	18730	18730	18730	0
244	20231212	171900	5221423110	18730	18730	18730	18730	0
245	20231212	171800	5221423110	18730	18730	18730	18730	0
246	20231212	171700	5221423110	18730	18730	18730	18730	0
247	20231212	171600	5221423110	18730	18730	18730	18730	0
248	20231212	171500	5221423110	18730	18730	18730	18730	0
249	20231212	171400	5221423110	18730	18730	18730	18730	0
250	20231212	171300	5221423110	18730	18730	18730	18730	0
251	20231212	171200	5221423110	18730	18730	18730	18730	0
252	20231212	171100	5221423110	18730	18730	18730	18730	0
253	20231212	171000	5221423110	18730	18730	18730	18730	0
254	20231212	170900	5221423110	18730	18730	18730	18730	0
255	20231212	170800	5221423110	18730	18730	18730	18730	0
256	20231212	170700	5221423110	18730	18730	18730	18730	0
257	20231212	170600	5221423110	18730	18730	18730	18730	0
258	20231212	170500	5221423110	18730	18730	18730	18730	0
259	20231212	170400	5221423110	18730	18730	18730	18730	0
260	20231212	170300	5221423110	18730	18730	18730	18730	0
261	20231212	170200	5221423110	18730	18730	18730	18730	0
262	20231212	170100	5221423110	18730	18730	18730	18730	0
263	20231212	170000	5221423110	18730	18730	18730	18730	0
264	20231212	165900	5221423110	18730	18730	18730	18730	0
265	20231212	165800	5221423110	18730	18730	18730	18730	0
266	20231212	165700	5221423110	18730	18730	18730	18730	0
267	20231212	165600	5221423110	18730	18730	18730	18730	0
268	20231212	165500	5221423110	18730	18730	18730	18730	0
269	20231212	165400	5221423110	18730	18730	18730	18730	0
270	20231212	165300	5221423110	18730	18730	18730	18730	0
271	20231212	165200	5221423110	18730	18730	18730	18730	0
272	20231212	165100	5221423110	18730	18730	18730	18730	5030
273	20231212	165000	5221423110	18730	18730	18730	18730	0
274	20231212	164900	5221423110	18730	18730	18730	18730	0
275	20231212	164800	5221423110	18730	18730	18730	18730	0
276	20231212	164700	5221423110	18730	18730	18730	18730	0
277	20231212	164600	5221423110	18730	18730	18730	18730	0
278	20231212	164500	5221423110	18730	18730	18730	18730	0
279	20231212	164400	5221423110	18730	18730	18730	18730	0
280	20231212	164300	5221423110	18730	18730	18730	18730	0
281	20231212	164200	5221423110	18730	18730	18730	18730	0
282	20231212	164100	5221423110	18730	18730	18730	18730	0
283	20231212	164000	5221423110	18730	18730	18730	18730	0
284	20231212	163900	5221423110	18730	18730	18730	18730	0
285	20231212	163800	5221423110	18730	18730	18730	18730	0
286	20231212	163700	5221423110	18730	18730	18730	18730	0
287	20231212	163600	5221423110	18730	18730	18730	18730	0
288	20231212	163500	5221423110	18730	18730	18730	18730	0
289	20231212	163400	5221423110	18730	18730	18730	18730	0
290	20231212	163300	5221423110	18730	18730	18730	18730	0
291	20231212	163200	5221423110	18730	18730	18730	18730	0
292	20231212	163100	5221423110	18730	18730	18730	18730	0
293	20231212	163000	5221423110	18730	18730	18730	18730	0
294	20231212	162900	5221423110	18730	18730	18730	18730	0
295	20231212	162800	5221423110	18730	18730	18730	18730	0
296	20231212	162700	5221423110	18730	18730	18730	18730	0
297	20231212	162600	5221423110	18730	18730	18730	18730	0
298	20231212	162500	5221423110	18730	18730	18730	18730	0
299	20231212	162400	5221423110	18730	18730	18730	18730	0
300	20231212	162300	5221423110	18730	18730	18730	18730	0
301	20231212	162200	5221423110	18730	18730	18730	18730	0
302	20231212	162100	5221423110	18730	18730	18730	18730	5030
303	20231212	162000	5221423110	18730	18730	18730	18730	0
304	20231212	161900	5221423110	18730	18730	18730	18730	0
305	20231212	161800	5221423110	18730	18730	18730	18730	0
306	20231212	161700	5221423110	18730	18730	18730	18730	0
307	20231212	161600	5221423110	18730	18730	18730	18730	0
308	20231212	161500	5221423110	18730	18730	18730	18730	0
309	20231212	161400	5221423110	18730	18730	18730	18730	0
310	20231212	161300	5221423110	18730	18730	18730	18730	0
311	20231212	161200	5221423110	18730	18730	18730	18730	0
312	20231212	161100	5221423110	18730	18730	18730	18730	0
313	20231212	161000	5221423110	18730	18730	18730	18730	0
314	20231212	160900	5221423110	18730	18730	18730	18730	0
315	20231212	160800	5221423110	18730	18730	18730	18730	0
316	20231212	160700	5221423110	18730	18730	18730	18730	0
317	20231212	160600	5221423110	18730	18730	18730	18730	0
318	20231212	160500	5221423110	18730	18730	18730	18730	0
319	20231212	160400	5221423110	18730	18730	18730	18730	0
320	20231212	160300	5221423110	18730	18730	18730	18730	0
321	20231212	160200	5221423110	18730	18730	18730	18730	0
322	20231212	160100	5221423110	18730	18730	18730	18730	0
323	20231212	160000	5221423110	18730	18730	18730	18730	0
324	20231212	155900	5221423110	18730	18730	18730	18730	0
325	20231212	155800	5221423110	18730	18730	18730	18730	0
326	20231212	155700	5221423110	18730	18730	18730	18730	0
327	20231212	155600	5221423110	18730	18730	18730	18730	0
328	20231212	155500	5221423110	18730	18730	18730	18730	0
329	20231212	155400	5221423110	18730	18730	18730	18730	0
330	20231212	155300	5221423110	18730	18730	18730	18730	0
331	20231212	155200	5221423110	18730	18730	18730	18730	0
332	20231212	155100	5221423110	18730	18730	18730	18730	5030
333	20231212	155000	5221423110	18730	18730	18730	18730	0
334	20231212	154900	5221423110	18730	18730	18730	18730	0
335	20231212	154800	5221423110	18730	18730	18730	18730	0
336	20231212	154700	5221423110	18730	18730	18730	18730	0
337	20231212	154600	5221423110	18730	18730	18730	18730	0
338	20231212	154500	5221423110	18730	18730	18730	18730	0
339	20231212	154400	5221423110	18730	18730	18730	18730	0
340	20231212	154300	5221423110	18730	18730	18730	18730	0
341	20231212	154200	5221423110	18730	18730	18730	18730	0
342	20231212	154100	5221423110	18730	18730	18730	18730	0
343	20231212	154000	5221423110	18730	18730	18730	18730	0
344	20231212	153900	5221423110	18730	18730	18730	18730	0
345	20231212	153800	5221423110	18730	18730	18730	18730	0
346	20231212	153700	5221423110	18730	18730	18730	18730	0
347	20231212	153600	5221423110	18730	18730	18730	18730	0
348	20231212	153500	5221423110	18730	18730	18730	18730	0
349	20231212	153400	5221423110	18730	18730	18730	18730	0
350	20231212	153300	5221423110	18730	18730	18730	18730	0
351	20231212	153200	5221423110	18730	18730	18730	18730	0
352	20231212	153100	5221423110	18730	18730	18730	18730	0
353	20231212	153000	5221423110	18730	18730	18730	18730	5030
354	20231212	152900	5127211210	18670	18670	18670	18670	0
355	20231212	152800	5127211210	18670	18670	18670	18670	0
356	20231212	152700	5127211210	18670	18670	18670	18670	0
357	20231212	152600	5127211210	18670	18670	18670	18670	0
358	20231212	152500	5127211210	18670	18670	18670	18670	0
359	20231212	152400	5127211210	18670	18670	18670	18670	0
360	20231212	152300	5127211210	18670	18670	18670	18670	0
361	20231212	152200	5127211210	18670	18670	18670	18670	0
362	20231212	152100	5127211210	18670	18670	18670	18670	0
363	20231212	152000	5127211210	18670	18670	18670	18670	0
364	20231212	151900	5127211210	18670	18680	18680	18670	1468
365	20231212	151800	5099798270	18680	18690	18690	18670	152
366	20231212	151700	5096960060	18680	18680	18680	18670	1909
367	20231212	151600	5061315970	18680	18680	18690	18670	398
368	20231212	151500	5053881800	18670	18680	18690	18670	1086
369	20231212	151400	5033597810	18680	18700	18700	18680	3007
370	20231212	151300	4977404850	18700	18710	18720	18700	606
371	20231212	151200	4966065980	18700	18700	18700	18700	742
372	20231212	151100	4952190580	18690	18690	18690	18690	191
373	20231212	151000	4948620790	18690	18690	18700	18690	130
374	20231212	150900	4946190490	18690	18700	18700	18690	27
375	20231212	150800	4945685610	18700	18700	18710	18700	503
376	20231212	150700	4936279500	18690	18690	18690	18680	503
377	20231212	150600	4926878780	18690	18690	18690	18690	569
378	20231212	150500	4916244170	18690	18700	18700	18690	955
379	20231212	150400	4898392550	18700	18710	18710	18700	582
380	20231212	150300	4887506640	18710	18700	18710	18700	452
381	20231212	150200	4879051350	18700	18700	18700	18700	100
382	20231212	150100	4877181350	18700	18700	18710	18690	670
383	20231212	150000	4864653340	18700	18700	18700	18690	1041
384	20231212	145900	4845195570	18700	18690	18700	18690	276
385	20231212	145800	4840035410	18690	18700	18710	18690	811
386	20231212	145700	4824867120	18700	18710	18710	18700	1020
387	20231212	145600	4805792790	18710	18710	18720	18710	293
388	20231212	145500	4800310750	18710	18710	18710	18710	363
389	20231212	145400	4793519020	18710	18710	18720	18710	360
390	20231212	145300	4786783400	18710	18720	18720	18710	613
391	20231212	145200	4775308600	18720	18720	18720	18720	432
392	20231212	145100	4767221560	18720	18730	18730	18720	283
393	20231212	145000	4761923530	18730	18730	18730	18720	360
394	20231212	144900	4755180890	18730	18730	18730	18730	57
395	20231212	144800	4754113280	18730	18750	18750	18730	601
396	20231212	144700	4742855350	18750	18740	18750	18730	448
397	20231212	144600	4734462500	18750	18740	18750	18740	126
398	20231212	144500	4732101140	18740	18740	18740	18740	165
399	20231212	144400	4729009040	18760	18760	18760	18760	196
400	20231212	144300	4725332080	18760	18720	18760	18720	528
401	20231212	144200	4715436320	18730	18730	18730	18730	79
402	20231212	144100	4713956650	18720	18740	18740	18720	248
403	20231212	144000	4709311010	18740	18740	18740	18740	150
404	20231212	143900	4706500010	18740	18760	18760	18740	87
405	20231212	143800	4704869100	18760	18740	18760	18740	297
406	20231212	143700	4699300660	18740	18740	18740	18740	107
407	20231212	143600	4697295480	18740	18720	18740	18720	496
408	20231212	143500	4688001440	18720	18720	18740	18710	144
409	20231212	143400	4685306690	18720	18730	18730	18720	201
410	20231212	143300	4681543660	18730	18730	18730	18730	152
411	20231212	143200	4678696700	18730	18730	18730	18730	144
412	20231212	143100	4675999580	18740	18730	18740	18730	173
413	20231212	143000	4672759280	18730	18720	18730	18720	197
414	20231212	142900	4669070320	18740	18740	18740	18740	2
415	20231212	142800	4669032840	18710	18710	18710	18700	33
416	20231212	142700	4668415420	18710	18710	18710	18700	228
417	20231212	142600	4664149760	18750	18700	18750	18700	149
418	20231212	142500	4661358300	18700	18700	18700	18700	77
419	20231212	142400	4659918400	18700	18710	18750	18700	1318
420	20231212	142300	4635263090	18710	18710	18710	18710	3
421	20231212	142200	4635206960	18710	18710	18710	18710	55
422	20231212	142100	4634177910	18700	18700	18700	18700	120
423	20231212	142000	4631933910	18700	18700	18710	18700	87
424	20231212	141900	4630306910	18700	18720	18720	18700	285
425	20231212	141800	4624976010	18740	18740	18740	18740	4
426	20231212	141700	4624901050	18740	18700	18750	18700	148
427	20231212	141600	4622131800	18750	18700	18750	18700	184
428	20231212	141500	4618687900	18700	18700	18700	18690	320
429	20231212	141400	4612706700	18700	18690	18700	18690	281
430	20231212	141300	4607454390	18690	18690	18690	18680	173
431	20231212	141200	4604221270	18690	18690	18690	18690	540
432	20231212	141100	4594128670	18690	18760	18760	18690	4442
433	20231212	141000	4511027970	18750	18750	18750	18750	87
434	20231212	140900	4509396720	18750	18750	18750	18750	143
435	20231212	140800	4506715470	18750	18750	18760	18750	446
436	20231212	140700	4498350970	18750	18750	18750	18750	301
437	20231212	140600	4492707220	18740	18740	18750	18740	209
438	20231212	140500	4488789660	18750	18750	18750	18750	1507
439	20231212	140400	4460533410	18750	18750	18760	18750	259
440	20231212	140300	4455677150	18760	18760	18760	18750	68
441	20231212	140200	4454401610	18760	18770	18770	18760	270
442	20231212	140100	4449336390	18760	18780	18780	18760	1235
443	20231212	140000	4426155320	18780	18790	18790	18780	108
444	20231212	135900	4424126380	18780	18800	18800	18780	878
445	20231212	135800	4407626470	18790	18790	18790	18790	193
446	20231212	135700	4404000000	18780	18790	18790	18780	340
447	20231212	135600	4397612280	18780	18780	18780	18770	117
448	20231212	135500	4395415120	18790	18780	18790	18780	439
449	20231212	135400	4387169500	18780	18780	18780	18780	100
450	20231212	135300	4385291500	18770	18790	18790	18770	873
451	20231212	135200	4368892530	18770	18780	18790	18770	344
452	20231212	135100	4362432760	18790	18780	18790	18780	341
453	20231212	135000	4356028770	18780	18770	18790	18770	257
454	20231212	134900	4351203610	18770	18800	18800	18750	3055
455	20231212	134800	4293860530	18800	18890	18890	18800	1036
456	20231212	134700	4274368290	18890	18870	18890	18860	410
457	20231212	134600	4266633730	18860	18860	18870	18860	115
458	20231212	134500	4264464820	18870	18890	18890	18870	461
459	20231212	134400	4255761720	18900	18860	18910	18860	1144
460	20231212	134300	4234155060	18860	18830	18860	18830	414
461	20231212	134200	4226351190	18830	18780	18860	18760	924
462	20231212	134100	4208982690	18780	18700	18780	18700	840
463	20231212	134000	4193245910	18700	18690	18720	18680	1265
464	20231212	133900	4169614680	18680	18720	18720	18680	5386
465	20231212	133800	4068908590	18720	18740	18740	18720	299
466	20231212	133700	4063311020	18710	18740	18740	18710	315
467	20231212	133600	4057416900	18740	18740	18750	18740	209
468	20231212	133500	4053498420	18740	18710	18740	18710	124
469	20231212	133400	4051178260	18710	18720	18740	18710	2128
470	20231212	133300	4011333310	18730	18710	18730	18710	601
471	20231212	133200	4000083260	18720	18730	18730	18720	78
472	20231212	133100	3998622890	18720	18720	18720	18710	702
473	20231212	133000	3985482140	18720	18720	18730	18720	400
474	20231212	132900	3977994020	18730	18740	18750	18730	97
475	20231212	132800	3976177170	18730	18730	18740	18730	288
476	20231212	132700	3970782920	18730	18720	18730	18720	193
477	20231212	132600	3967168050	18740	18720	18740	18720	310
478	20231212	132500	3961362850	18720	18730	18730	18710	1003
479	20231212	132400	3942584800	18730	18750	18750	18720	33
480	20231212	132300	3941966880	18750	18750	18750	18720	213
481	20231212	132200	3937973160	18720	18720	18750	18720	130
482	20231212	132100	3935539260	18720	18750	18750	18720	635
483	20231212	132000	3923647650	18750	18730	18770	18720	1349
484	20231212	131900	3898364730	18730	18750	18750	18730	1830
485	20231212	131800	3864057030	18750	18760	18760	18750	561
486	20231212	131700	3853538240	18760	18760	18760	18760	225
487	20231212	131600	3849317240	18760	18760	18760	18750	351
488	20231212	131500	3842732530	18760	18760	18770	18760	400
489	20231212	131400	3835228330	18750	18750	18750	18750	150
490	20231212	131300	3832415830	18760	18770	18770	18750	2058
491	20231212	131200	3793807220	18770	18770	18770	18770	221
492	20231212	131100	3789659050	18780	18770	18780	18770	178
493	20231212	131000	3786317890	18780	18760	18780	18760	110
494	20231212	130900	3784253770	18760	18760	18770	18760	223
495	20231212	130800	3780070180	18780	18770	18780	18760	898
496	20231212	130700	3763213860	18770	18770	18770	18770	1025
497	20231212	130600	3743974610	18770	18790	18790	18770	1610
498	20231212	130500	3713727980	18800	18800	18800	18800	436
499	20231212	130400	3705531180	18800	18800	18800	18790	259
500	20231212	130300	3700663300	18800	18790	18800	18790	141
501	20231212	130200	3698013800	18790	18790	18790	18790	0
502	20231212	130100	3698013800	18790	18800	18800	18780	940
503	20231212	130000	3680351580	18800	18780	18800	18780	126
504	20231212	125900	3677982800	18780	18780	18780	18780	118
505	20231212	125800	3675766760	18790	18800	18800	18790	698
506	20231212	125700	3662644570	18790	18790	18790	18780	282
507	20231212	125600	3657347580	18790	18820	18820	18790	328
508	20231212	125500	3651179970	18820	18820	18820	18800	40
509	20231212	125400	3650427750	18800	18790	18800	18790	213
510	20231212	125300	3646425390	18790	18800	18800	18790	620
511	20231212	125200	3634775510	18790	18870	18870	18790	21
512	20231212	125100	3634380840	18790	18830	18830	18780	3153
513	20231212	125000	3575080490	18830	18830	18830	18830	15
514	20231212	124900	3574798040	18830	18820	18830	18820	115
515	20231212	124800	3572632700	18820	18830	18830	18820	130
516	20231212	124700	3570185000	18830	18840	18840	18830	685
517	20231212	124600	3557281020	18840	18850	18850	18840	909
518	20231212	124500	3540152270	18860	18860	18860	18860	357
519	20231212	124400	3533419250	18860	18870	18870	18860	57
520	20231212	124300	3532344180	18870	18880	18880	18870	69
521	20231212	124200	3531041770	18880	18880	18880	18870	306
522	20231212	124100	3525264580	18900	18910	18910	18900	568
523	20231212	124000	3514529290	18910	18870	18910	18870	2946
524	20231212	123900	3458862240	18870	18870	18870	18870	1
525	20231212	123800	3458843370	18860	18850	18870	18850	287
526	20231212	123700	3453430680	18860	18850	18860	18850	253
527	20231212	123600	3448661110	18840	18850	18850	18840	156
528	20231212	123500	3445720600	18850	18850	18850	18850	199
529	20231212	123400	3441969450	18850	18850	18850	18850	130
530	20231212	123300	3439518950	18850	18850	18850	18850	159
531	20231212	123200	3436521800	18840	18840	18840	18840	102
532	20231212	123100	3434600120	18840	18860	18860	18840	38
533	20231212	123000	3433884180	18850	18840	18860	18840	210
534	20231212	122900	3429926070	18840	18840	18850	18840	509
535	20231212	122800	3420336460	18840	18830	18840	18830	544
536	20231212	122700	3410092930	18830	18840	18850	18830	396
537	20231212	122600	3402634900	18840	18850	18850	18840	65
538	20231212	122500	3401410250	18840	18830	18850	18830	189
539	20231212	122400	3397849980	18830	18820	18830	18810	153
540	20231212	122300	3394971110	18820	18820	18820	18820	270
541	20231212	122200	3389889710	18820	18820	18820	18820	1
542	20231212	122100	3389870890	18820	18830	18830	18820	119
543	20231212	122000	3387630500	18820	18830	18830	18820	33
544	20231212	121900	3387009410	18820	18830	18830	18820	456
545	20231212	121800	3378422950	18820	18820	18820	18820	68
546	20231212	121700	3377143190	18820	18830	18830	18820	273
547	20231212	121600	3372004130	18830	18820	18830	18820	51
548	20231212	121500	3371044000	18820	18820	18820	18820	96
549	20231212	121400	3369237280	18820	18810	18820	18810	80
550	20231212	121300	3367731880	18810	18810	18810	18810	73
551	20231212	121200	3366358750	18800	18810	18810	18800	66
552	20231212	121100	3365117390	18800	18840	18840	18800	520
553	20231212	121000	3355340720	18820	18810	18820	18800	284
554	20231212	120900	3349998810	18810	18810	18810	18810	22
555	20231212	120800	3349584990	18800	18800	18800	18800	100
556	20231212	120700	3347704990	18800	18800	18800	18800	120
557	20231212	120600	3345448990	18780	18800	18800	18780	804
558	20231212	120500	3330340880	18800	18800	18800	18800	307
559	20231212	120400	3324569280	18800	18810	18810	18800	103
560	20231212	120300	3322632810	18810	18810	18810	18800	163
561	20231212	120200	3319567880	18800	18800	18800	18800	168
562	20231212	120100	3316409480	18800	18800	18800	18800	0
563	20231212	120000	3316409480	18800	18800	18800	18800	103
564	20231212	115900	3314473080	18810	18820	18820	18810	243
565	20231212	115800	3309900430	18810	18820	18820	18810	2
566	20231212	115700	3309862800	18810	18820	18820	18810	226
567	20231212	115600	3305611520	18820	18820	18820	18810	22
568	20231212	115500	3305197530	18820	18810	18820	18810	315
569	20231212	115400	3299270780	18810	18820	18820	18810	200
570	20231212	115300	3295508520	18810	18830	18830	18810	515
571	20231212	115200	3285817290	18830	18830	18830	18830	111
572	20231212	115100	3283727160	18830	18850	18880	18830	99
573	20231212	115000	3281861270	18870	18850	18870	18850	418
574	20231212	114900	3273976330	18820	18820	18820	18810	101
575	20231212	114800	3272075620	18810	18810	18810	18810	90
576	20231212	114700	3270382720	18810	18810	18810	18800	115
577	20231212	114600	3268219630	18860	18820	18870	18800	187
578	20231212	114500	3264701540	18800	18890	18890	18800	2326
579	20231212	114400	3220867200	18880	18890	18890	18880	283
580	20231212	114300	3215523140	18880	18880	18880	18880	0
581	20231212	114200	3215523140	18880	18880	18880	18880	0
582	20231212	114100	3215523140	18880	18880	18880	18880	120
583	20231212	114000	3213257540	18880	18880	18880	18870	667
584	20231212	113900	3200665290	18880	18870	18880	18870	169
585	20231212	113800	3197476240	18870	18870	18870	18870	16
586	20231212	113700	3197174320	18870	18870	18870	18870	10
587	20231212	113600	3196985620	18870	18900	18900	18870	240
588	20231212	113500	3192450370	18870	18900	18900	18870	288
589	20231212	113400	3187010760	18900	18890	18900	18890	11
590	20231212	113300	3186802960	18890	18890	18890	18890	127
591	20231212	113200	3184403930	18890	18920	18920	18890	661
592	20231212	113100	3171908910	18910	18930	18930	18910	364
593	20231212	113000	3165020940	18930	18930	18930	18930	21
594	20231212	112900	3164623410	18920	18920	18920	18920	138
595	20231212	112800	3162012450	18920	18930	18930	18910	614
596	20231212	112700	3150396230	18930	18950	18950	18930	654
597	20231212	112600	3138006260	18950	18960	18960	18950	562
598	20231212	112500	3127350840	18960	18960	18960	18960	96
599	20231212	112400	3125530680	18970	18970	18970	18970	2
600	20231212	112300	3125492740	18970	18970	18980	18970	292
601	20231212	112200	3119953450	18970	18950	18970	18950	231
602	20231212	112100	3115575150	18950	18950	18960	18950	107
603	20231212	112000	3113547450	18960	18950	18960	18950	184
604	20231212	111900	3110059610	18950	18980	18980	18950	641
605	20231212	111800	3097896730	18980	18970	18980	18950	903
606	20231212	111700	3080772400	18980	18980	18980	18980	33
607	20231212	111600	3080146060	18980	18970	18980	18970	148
608	20231212	111500	3077337050	18980	18990	18990	18980	100
609	20231212	111400	3075438380	18990	18980	18990	18960	1340
610	20231212	111300	3050003780	18960	19000	19000	18960	364
611	20231212	111200	3043098520	19000	18960	19000	18950	1725
612	20231212	111100	3010356510	18960	18940	18960	18940	265
613	20231212	111000	3005334540	18920	18890	18920	18890	1827
614	20231212	110900	2970801460	18890	18870	18900	18870	348
615	20231212	110800	2964230180	18870	18830	18870	18830	247
616	20231212	110700	2959573020	18810	18810	18820	18810	171
617	20231212	110600	2956356450	18810	18810	18810	18810	14
618	20231212	110500	2956093110	18830	18810	18830	18800	460
619	20231212	110400	2947443510	18810	18820	18820	18810	83
620	20231212	110300	2945882260	18820	18810	18820	18810	328
621	20231212	110200	2939712480	18810	18820	18820	18810	950
622	20231212	110100	2921842070	18820	18830	18830	18820	511
623	20231212	110000	2912224990	18840	18830	18840	18820	547
624	20231212	105900	2901929630	18830	18830	18840	18830	159
625	20231212	105800	2898935610	18820	18830	18840	18820	645
626	20231212	105700	2886794700	18830	18830	18830	18830	305
627	20231212	105600	2881051550	18830	18850	18850	18830	995
628	20231212	105500	2862315420	18860	18830	18860	18830	273
629	20231212	105400	2857173040	18840	18840	18840	18840	178
630	20231212	105300	2853819520	18840	18850	18850	18840	52
631	20231212	105200	2852839720	18850	18860	18860	18850	55
632	20231212	105100	2851802660	18870	18860	18870	18860	120
633	20231212	105000	2849539340	18860	18840	18860	18820	348
634	20231212	104900	2842980840	18840	18820	18840	18820	310
635	20231212	104800	2837146300	18820	18850	18850	18820	261
636	20231212	104700	2832231190	18850	18870	18870	18850	216
637	20231212	104600	2828156740	18870	18880	18880	18870	894
638	20231212	104500	2811283070	18890	18900	18900	18890	169
639	20231212	104400	2808089220	18900	18910	18910	18900	212
640	20231212	104300	2804082370	18920	18920	18920	18920	3
641	20231212	104200	2804025610	18940	18910	18940	18900	179
642	20231212	104100	2800641500	18920	18950	18950	18920	633
643	20231212	104000	2788654690	18950	18940	18960	18940	184
644	20231212	103900	2785168540	18940	18950	18970	18940	399
645	20231212	103800	2777605850	18950	18960	18970	18950	472
646	20231212	103700	2768657120	18960	18870	18960	18870	1846
647	20231212	103600	2733744670	18870	18830	18870	18810	803
648	20231212	103500	2718611510	18830	18820	18860	18820	14
649	20231212	103400	2718347850	18860	18860	18860	18860	30
650	20231212	103300	2717782050	18870	18860	18870	18810	167
651	20231212	103200	2714631300	18810	18840	18870	18810	1028
652	20231212	103100	2695289390	18840	18840	18840	18840	106
653	20231212	103000	2693292350	18810	18860	18860	18810	590
654	20231212	102900	2682193720	18850	18840	18850	18820	483
655	20231212	102800	2673098210	18850	18870	18870	18850	575
656	20231212	102700	2662253980	18870	18870	18870	18860	621
657	20231212	102600	2650538360	18870	18860	18880	18850	1657
658	20231212	102500	2619262750	18850	18850	18860	18850	836
659	20231212	102400	2603504140	18850	18810	18860	18810	616
660	20231212	102300	2591909410	18810	18850	18850	18810	578
661	20231212	102200	2581033520	18850	18850	18850	18850	45
662	20231212	102100	2580185270	18860	18800	18860	18790	299
663	20231212	102000	2574564530	18800	18820	18820	18800	543
664	20231212	101900	2564353690	18820	18840	18870	18820	143
665	20231212	101800	2561660200	18840	18880	18880	18840	224
666	20231212	101700	2557435240	18880	18890	18900	18880	380
667	20231212	101600	2550257450	18890	18860	18890	18850	945
668	20231212	101500	2532428020	18870	18850	18870	18850	464
669	20231212	101400	2523677360	18850	18830	18870	18830	362
670	20231212	101300	2516857240	18830	18760	18830	18760	1224
671	20231212	101200	2493848290	18760	18770	18770	18740	252
672	20231212	101100	2489120380	18770	18760	18770	18730	1609
673	20231212	101000	2458964510	18730	18770	18770	18730	798
674	20231212	100900	2444015490	18770	18770	18770	18740	165
675	20231212	100800	2440918470	18770	18730	18770	18730	305
676	20231212	100700	2435195690	18720	18770	18770	18720	71
677	20231212	100600	2433865040	18710	18700	18730	18690	1857
678	20231212	100500	2399135500	18690	18680	18700	18680	147
679	20231212	100400	2396388910	18680	18710	18710	18670	1847
680	20231212	100300	2361873020	18710	18730	18740	18710	2118
681	20231212	100200	2322210080	18730	18720	18730	18720	771
682	20231212	100100	2307775350	18720	18720	18730	18710	138
683	20231212	100000	2305192090	18700	18700	18720	18700	185
684	20231212	095900	2301732390	18680	18700	18710	18680	1384
685	20231212	095800	2275854290	18700	18710	18710	18680	3492
686	20231212	095700	2210558680	18710	18750	18760	18710	1635
687	20231212	095600	2179941490	18750	18780	18780	18750	1637
688	20231212	095500	2149236980	18780	18780	18820	18770	1668
689	20231212	095400	2117904050	18770	18800	18800	18770	907
690	20231212	095300	2100866620	18800	18790	18800	18770	1179
691	20231212	095200	2078724860	18790	18820	18820	18790	1773
692	20231212	095100	2045381810	18820	18850	18850	18820	678
693	20231212	095000	2032612640	18920	18920	18920	18840	381
694	20231212	094900	2025423570	18840	18870	18920	18830	1087
695	20231212	094800	2004926770	18870	18920	18920	18860	1324
696	20231212	094700	1979919390	18910	18910	18960	18910	564
697	20231212	094600	1969238570	18910	18910	18910	18900	1115
698	20231212	094500	1948157120	18910	18940	18950	18900	599
699	20231212	094400	1936823270	18900	18960	18960	18900	1996
700	20231212	094300	1899065120	18960	18960	19030	18950	1086
701	20231212	094200	1878472800	18960	18970	19040	18950	1355
702	20231212	094100	1852773270	19040	19030	19040	18950	860
703	20231212	094000	1836446740	19040	19000	19050	18960	557
704	20231212	093900	1825850020	19000	19020	19050	19000	804
705	20231212	093800	1810557780	19020	19000	19040	18970	1561
706	20231212	093700	1780879980	18990	18970	19000	18950	531
707	20231212	093600	1770803920	18970	18960	19000	18940	1517
708	20231212	093500	1742020370	18960	18950	18970	18930	1934
709	20231212	093400	1705371020	18950	18920	18950	18900	2190
710	20231212	093300	1663938100	18920	18940	18970	18920	1965
711	20231212	093200	1626717560	18940	18980	18980	18930	3076
712	20231212	093100	1568390350	18980	19000	19000	18980	3069
713	20231212	093000	1510114220	19000	19000	19020	18990	2383
714	20231212	092900	1464831630	19010	19030	19030	19010	3139
715	20231212	092800	1405123490	19040	19060	19060	19040	1445
716	20231212	092700	1377604370	19070	19040	19070	19040	742
717	20231212	092600	1363464130	19040	19050	19060	19040	917
718	20231212	092500	1345997000	19050	19090	19090	19050	1311
719	20231212	092400	1321008050	19090	19090	19100	19070	1228
720	20231212	092300	1297577930	19080	19120	19130	19070	2629
721	20231212	092200	1247352520	19110	19110	19110	19100	1473
722	20231212	092100	1219211250	19120	19100	19120	19090	2055
723	20231212	092000	1179947920	19090	19050	19100	19050	1463
724	20231212	091900	1152027620	19050	19050	19070	19050	1161
725	20231212	091800	1129906020	19050	19070	19070	19050	1453
726	20231212	091700	1102219610	19080	19110	19110	19070	1128
727	20231212	091600	1080677430	19110	19130	19150	19110	1179
728	20231212	091500	1058129210	19130	19180	19190	19130	2512
729	20231212	091400	1010009220	19190	19010	19190	19000	8985
730	20231212	091300	838473280	19020	19010	19020	19000	1007
731	20231212	091200	819335450	19010	19000	19030	19000	1332
732	20231212	091100	794004280	19030	19040	19040	19000	659
733	20231212	091000	781473880	19000	19080	19100	19000	7304
734	20231212	090900	642301940	19080	19060	19080	19060	2630
735	20231212	090800	592145880	19070	19000	19080	19000	2743
736	20231212	090700	539943320	18990	19070	19070	18990	4319
737	20231212	090600	457750880	19070	19050	19080	19040	2682
738	20231212	090500	406597040	19070	19000	19070	18960	3616
739	20231212	090400	337846850	19000	18890	19050	18890	2382
740	20231212	090300	292640980	18820	18810	18880	18680	4613
741	20231212	090200	205976350	18810	18970	18970	18800	3093
742	20231212	090100	147584120	18960	19020	19020	18950	2038
743	20231212	090000	108870930	19020	19100	19100	19020	5672