KissMeData/389260/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211900	2717513440	17990	17990	17990	17990	755
3	20231214	211800	2717513440	17990	17990	17990	17990	0
4	20231214	211700	2717513440	17990	17990	17990	17990	0
5	20231214	211600	2717513440	17990	17990	17990	17990	0
6	20231214	211500	2717513440	17990	17990	17990	17990	0
7	20231214	211400	2717513440	17990	17990	17990	17990	0
8	20231214	211300	2717513440	17990	17990	17990	17990	0
9	20231214	211200	2717513440	17990	17990	17990	17990	0
10	20231214	211100	2717513440	17990	17990	17990	17990	0
11	20231214	211000	2717513440	17990	17990	17990	17990	0
12	20231214	210900	2717513440	17990	17990	17990	17990	0
13	20231214	210800	2717513440	17990	17990	17990	17990	0
14	20231214	210700	2717513440	17990	17990	17990	17990	0
15	20231214	210600	2717513440	17990	17990	17990	17990	0
16	20231214	210500	2717513440	17990	17990	17990	17990	0
17	20231214	210400	2717513440	17990	17990	17990	17990	0
18	20231214	210300	2717513440	17990	17990	17990	17990	0
19	20231214	210200	2717513440	17990	17990	17990	17990	0
20	20231214	210100	2717513440	17990	17990	17990	17990	0
21	20231214	210000	2717513440	17990	17990	17990	17990	0
22	20231214	205900	2717513440	17990	17990	17990	17990	0
23	20231214	205800	2717513440	17990	17990	17990	17990	0
24	20231214	205700	2717513440	17990	17990	17990	17990	0
25	20231214	205600	2717513440	17990	17990	17990	17990	0
26	20231214	205500	2717513440	17990	17990	17990	17990	0
27	20231214	205400	2717513440	17990	17990	17990	17990	0
28	20231214	205300	2717513440	17990	17990	17990	17990	0
29	20231214	205200	2717513440	17990	17990	17990	17990	0
30	20231214	205100	2717513440	17990	17990	17990	17990	0
31	20231214	205000	2717513440	17990	17990	17990	17990	0
32	20231214	204900	2717513440	17990	17990	17990	17990	755
33	20231214	204800	2717513440	17990	17990	17990	17990	0
34	20231214	204700	2717513440	17990	17990	17990	17990	0
35	20231214	204600	2717513440	17990	17990	17990	17990	0
36	20231214	204500	2717513440	17990	17990	17990	17990	0
37	20231214	204400	2717513440	17990	17990	17990	17990	0
38	20231214	204300	2717513440	17990	17990	17990	17990	0
39	20231214	204200	2717513440	17990	17990	17990	17990	0
40	20231214	204100	2717513440	17990	17990	17990	17990	0
41	20231214	204000	2717513440	17990	17990	17990	17990	0
42	20231214	203900	2717513440	17990	17990	17990	17990	0
43	20231214	203800	2717513440	17990	17990	17990	17990	0
44	20231214	203700	2717513440	17990	17990	17990	17990	0
45	20231214	203600	2717513440	17990	17990	17990	17990	0
46	20231214	203500	2717513440	17990	17990	17990	17990	0
47	20231214	203400	2717513440	17990	17990	17990	17990	0
48	20231214	203300	2717513440	17990	17990	17990	17990	0
49	20231214	203200	2717513440	17990	17990	17990	17990	0
50	20231214	203100	2717513440	17990	17990	17990	17990	0
51	20231214	203000	2717513440	17990	17990	17990	17990	0
52	20231214	202900	2717513440	17990	17990	17990	17990	0
53	20231214	202800	2717513440	17990	17990	17990	17990	0
54	20231214	202700	2717513440	17990	17990	17990	17990	0
55	20231214	202600	2717513440	17990	17990	17990	17990	0
56	20231214	202500	2717513440	17990	17990	17990	17990	0
57	20231214	202400	2717513440	17990	17990	17990	17990	0
58	20231214	202300	2717513440	17990	17990	17990	17990	0
59	20231214	202200	2717513440	17990	17990	17990	17990	0
60	20231214	202100	2717513440	17990	17990	17990	17990	0
61	20231214	202000	2717513440	17990	17990	17990	17990	0
62	20231214	201900	2717513440	17990	17990	17990	17990	755
63	20231214	201800	2717513440	17990	17990	17990	17990	0
64	20231214	201700	2717513440	17990	17990	17990	17990	0
65	20231214	201600	2717513440	17990	17990	17990	17990	0
66	20231214	201500	2717513440	17990	17990	17990	17990	0
67	20231214	201400	2717513440	17990	17990	17990	17990	0
68	20231214	201300	2717513440	17990	17990	17990	17990	0
69	20231214	201200	2717513440	17990	17990	17990	17990	0
70	20231214	201100	2717513440	17990	17990	17990	17990	0
71	20231214	201000	2717513440	17990	17990	17990	17990	0
72	20231214	200900	2717513440	17990	17990	17990	17990	0
73	20231214	200800	2717513440	17990	17990	17990	17990	0
74	20231214	200700	2717513440	17990	17990	17990	17990	0
75	20231214	200600	2717513440	17990	17990	17990	17990	0
76	20231214	200500	2717513440	17990	17990	17990	17990	0
77	20231214	200400	2717513440	17990	17990	17990	17990	0
78	20231214	200300	2717513440	17990	17990	17990	17990	0
79	20231214	200200	2717513440	17990	17990	17990	17990	0
80	20231214	200100	2717513440	17990	17990	17990	17990	0
81	20231214	200000	2717513440	17990	17990	17990	17990	0
82	20231214	195900	2717513440	17990	17990	17990	17990	0
83	20231214	195800	2717513440	17990	17990	17990	17990	0
84	20231214	195700	2717513440	17990	17990	17990	17990	0
85	20231214	195600	2717513440	17990	17990	17990	17990	0
86	20231214	195500	2717513440	17990	17990	17990	17990	0
87	20231214	195400	2717513440	17990	17990	17990	17990	0
88	20231214	195300	2717513440	17990	17990	17990	17990	0
89	20231214	195200	2717513440	17990	17990	17990	17990	0
90	20231214	195100	2717513440	17990	17990	17990	17990	0
91	20231214	195000	2717513440	17990	17990	17990	17990	0
92	20231214	194900	2717513440	17990	17990	17990	17990	755
93	20231214	194800	2717513440	17990	17990	17990	17990	0
94	20231214	194700	2717513440	17990	17990	17990	17990	0
95	20231214	194600	2717513440	17990	17990	17990	17990	0
96	20231214	194500	2717513440	17990	17990	17990	17990	0
97	20231214	194400	2717513440	17990	17990	17990	17990	0
98	20231214	194300	2717513440	17990	17990	17990	17990	0
99	20231214	194200	2717513440	17990	17990	17990	17990	0
100	20231214	194100	2717513440	17990	17990	17990	17990	0
101	20231214	194000	2717513440	17990	17990	17990	17990	0
102	20231214	193900	2717513440	17990	17990	17990	17990	0
103	20231214	193800	2717513440	17990	17990	17990	17990	0
104	20231214	193700	2717513440	17990	17990	17990	17990	0
105	20231214	193600	2717513440	17990	17990	17990	17990	0
106	20231214	193500	2717513440	17990	17990	17990	17990	0
107	20231214	193400	2717513440	17990	17990	17990	17990	0
108	20231214	193300	2717513440	17990	17990	17990	17990	0
109	20231214	193200	2717513440	17990	17990	17990	17990	0
110	20231214	193100	2717513440	17990	17990	17990	17990	0
111	20231214	193000	2717513440	17990	17990	17990	17990	0
112	20231214	192900	2717513440	17990	17990	17990	17990	0
113	20231214	192800	2717513440	17990	17990	17990	17990	0
114	20231214	192700	2717513440	17990	17990	17990	17990	0
115	20231214	192600	2717513440	17990	17990	17990	17990	0
116	20231214	192500	2717513440	17990	17990	17990	17990	0
117	20231214	192400	2717513440	17990	17990	17990	17990	0
118	20231214	192300	2717513440	17990	17990	17990	17990	0
119	20231214	192200	2717513440	17990	17990	17990	17990	0
120	20231214	192100	2717513440	17990	17990	17990	17990	0
121	20231214	192000	2717513440	17990	17990	17990	17990	0
122	20231214	191900	2717513440	17990	17990	17990	17990	755
123	20231214	191800	2717513440	17990	17990	17990	17990	0
124	20231214	191700	2717513440	17990	17990	17990	17990	0
125	20231214	191600	2717513440	17990	17990	17990	17990	0
126	20231214	191500	2717513440	17990	17990	17990	17990	0
127	20231214	191400	2717513440	17990	17990	17990	17990	0
128	20231214	191300	2717513440	17990	17990	17990	17990	0
129	20231214	191200	2717513440	17990	17990	17990	17990	0
130	20231214	191100	2717513440	17990	17990	17990	17990	0
131	20231214	191000	2717513440	17990	17990	17990	17990	0
132	20231214	190900	2717513440	17990	17990	17990	17990	0
133	20231214	190800	2717513440	17990	17990	17990	17990	0
134	20231214	190700	2717513440	17990	17990	17990	17990	0
135	20231214	190600	2717513440	17990	17990	17990	17990	0
136	20231214	190500	2717513440	17990	17990	17990	17990	0
137	20231214	190400	2717513440	17990	17990	17990	17990	0
138	20231214	190300	2717513440	17990	17990	17990	17990	0
139	20231214	190200	2717513440	17990	17990	17990	17990	0
140	20231214	190100	2717513440	17990	17990	17990	17990	0
141	20231214	190000	2717513440	17990	17990	17990	17990	0
142	20231214	185900	2717513440	17990	17990	17990	17990	0
143	20231214	185800	2717513440	17990	17990	17990	17990	0
144	20231214	185700	2717513440	17990	17990	17990	17990	0
145	20231214	185600	2717513440	17990	17990	17990	17990	0
146	20231214	185500	2717513440	17990	17990	17990	17990	0
147	20231214	185400	2717513440	17990	17990	17990	17990	0
148	20231214	185300	2717513440	17990	17990	17990	17990	0
149	20231214	185200	2717513440	17990	17990	17990	17990	0
150	20231214	185100	2717513440	17990	17990	17990	17990	0
151	20231214	185000	2717513440	17990	17990	17990	17990	0
152	20231214	184900	2717513440	17990	17990	17990	17990	755
153	20231214	184800	2717513440	17990	17990	17990	17990	0
154	20231214	184700	2717513440	17990	17990	17990	17990	0
155	20231214	184600	2717513440	17990	17990	17990	17990	0
156	20231214	184500	2717513440	17990	17990	17990	17990	0
157	20231214	184400	2717513440	17990	17990	17990	17990	0
158	20231214	184300	2717513440	17990	17990	17990	17990	0
159	20231214	184200	2717513440	17990	17990	17990	17990	0
160	20231214	184100	2717513440	17990	17990	17990	17990	0
161	20231214	184000	2717513440	17990	17990	17990	17990	0
162	20231214	183900	2717513440	17990	17990	17990	17990	0
163	20231214	183800	2717513440	17990	17990	17990	17990	0
164	20231214	183700	2717513440	17990	17990	17990	17990	0
165	20231214	183600	2717513440	17990	17990	17990	17990	0
166	20231214	183500	2717513440	17990	17990	17990	17990	0
167	20231214	183400	2717513440	17990	17990	17990	17990	0
168	20231214	183300	2717513440	17990	17990	17990	17990	0
169	20231214	183200	2717513440	17990	17990	17990	17990	0
170	20231214	183100	2717513440	17990	17990	17990	17990	0
171	20231214	183000	2717513440	17990	17990	17990	17990	0
172	20231214	182900	2717513440	17990	17990	17990	17990	0
173	20231214	182800	2717513440	17990	17990	17990	17990	0
174	20231214	182700	2717513440	17990	17990	17990	17990	0
175	20231214	182600	2717513440	17990	17990	17990	17990	0
176	20231214	182500	2717513440	17990	17990	17990	17990	0
177	20231214	182400	2717513440	17990	17990	17990	17990	0
178	20231214	182300	2717513440	17990	17990	17990	17990	0
179	20231214	182200	2717513440	17990	17990	17990	17990	0
180	20231214	182100	2717513440	17990	17990	17990	17990	0
181	20231214	182000	2717513440	17990	17990	17990	17990	0
182	20231214	181900	2717513440	17990	17990	17990	17990	755
183	20231214	181800	2717513440	17990	17990	17990	17990	0
184	20231214	181700	2717513440	17990	17990	17990	17990	0
185	20231214	181600	2717513440	17990	17990	17990	17990	0
186	20231214	181500	2717513440	17990	17990	17990	17990	0
187	20231214	181400	2717513440	17990	17990	17990	17990	0
188	20231214	181300	2717513440	17990	17990	17990	17990	0
189	20231214	181200	2717513440	17990	17990	17990	17990	0
190	20231214	181100	2717513440	17990	17990	17990	17990	0
191	20231214	181000	2717513440	17990	17990	17990	17990	0
192	20231214	180900	2717513440	17990	17990	17990	17990	0
193	20231214	180800	2717513440	17990	17990	17990	17990	0
194	20231214	180700	2717513440	17990	17990	17990	17990	0
195	20231214	180600	2717513440	17990	17990	17990	17990	0
196	20231214	180500	2717513440	17990	17990	17990	17990	0
197	20231214	180400	2717513440	17990	17990	17990	17990	0
198	20231214	180300	2717513440	17990	17990	17990	17990	0
199	20231214	180200	2717513440	17990	17990	17990	17990	0
200	20231214	180100	2717513440	17990	17990	17990	17990	0
201	20231214	180000	2717513440	17990	17990	17990	17990	0
202	20231214	175900	2717513440	17990	17990	17990	17990	0
203	20231214	175800	2717513440	17990	17990	17990	17990	0
204	20231214	175700	2717513440	17990	17990	17990	17990	0
205	20231214	175600	2717513440	17990	17990	17990	17990	0
206	20231214	175500	2717513440	17990	17990	17990	17990	0
207	20231214	175400	2717513440	17990	17990	17990	17990	0
208	20231214	175300	2717513440	17990	17990	17990	17990	0
209	20231214	175200	2717513440	17990	17990	17990	17990	0
210	20231214	175100	2717513440	17990	17990	17990	17990	0
211	20231214	175000	2717513440	17990	17990	17990	17990	0
212	20231214	174900	2717513440	17990	17990	17990	17990	755
213	20231214	174800	2717513440	17990	17990	17990	17990	0
214	20231214	174700	2717513440	17990	17990	17990	17990	0
215	20231214	174600	2717513440	17990	17990	17990	17990	0
216	20231214	174500	2717513440	17990	17990	17990	17990	0
217	20231214	174400	2717513440	17990	17990	17990	17990	0
218	20231214	174300	2717513440	17990	17990	17990	17990	0
219	20231214	174200	2717513440	17990	17990	17990	17990	0
220	20231214	174100	2717513440	17990	17990	17990	17990	0
221	20231214	174000	2717513440	17990	17990	17990	17990	0
222	20231214	173900	2717513440	17990	17990	17990	17990	0
223	20231214	173800	2717513440	17990	17990	17990	17990	0
224	20231214	173700	2717513440	17990	17990	17990	17990	0
225	20231214	173600	2717513440	17990	17990	17990	17990	0
226	20231214	173500	2717513440	17990	17990	17990	17990	0
227	20231214	173400	2717513440	17990	17990	17990	17990	0
228	20231214	173300	2717513440	17990	17990	17990	17990	0
229	20231214	173200	2717513440	17990	17990	17990	17990	0
230	20231214	173100	2717513440	17990	17990	17990	17990	0
231	20231214	173000	2717513440	17990	17990	17990	17990	0
232	20231214	172900	2717513440	17990	17990	17990	17990	0
233	20231214	172800	2717513440	17990	17990	17990	17990	0
234	20231214	172700	2717513440	17990	17990	17990	17990	0
235	20231214	172600	2717513440	17990	17990	17990	17990	0
236	20231214	172500	2717513440	17990	17990	17990	17990	0
237	20231214	172400	2717513440	17990	17990	17990	17990	0
238	20231214	172300	2717513440	17990	17990	17990	17990	0
239	20231214	172200	2717513440	17990	17990	17990	17990	0
240	20231214	172100	2717513440	17990	17990	17990	17990	0
241	20231214	172000	2717513440	17990	17990	17990	17990	0
242	20231214	171900	2717513440	17990	17990	17990	17990	755
243	20231214	171800	2717513440	17990	17990	17990	17990	0
244	20231214	171700	2717513440	17990	17990	17990	17990	0
245	20231214	171600	2717513440	17990	17990	17990	17990	0
246	20231214	171500	2717513440	17990	17990	17990	17990	0
247	20231214	171400	2717513440	17990	17990	17990	17990	0
248	20231214	171300	2717513440	17990	17990	17990	17990	0
249	20231214	171200	2717513440	17990	17990	17990	17990	0
250	20231214	171100	2717513440	17990	17990	17990	17990	0
251	20231214	171000	2717513440	17990	17990	17990	17990	0
252	20231214	170900	2717513440	17990	17990	17990	17990	0
253	20231214	170800	2717513440	17990	17990	17990	17990	0
254	20231214	170700	2717513440	17990	17990	17990	17990	0
255	20231214	170600	2717513440	17990	17990	17990	17990	0
256	20231214	170500	2717513440	17990	17990	17990	17990	0
257	20231214	170400	2717513440	17990	17990	17990	17990	0
258	20231214	170300	2717513440	17990	17990	17990	17990	0
259	20231214	170200	2717513440	17990	17990	17990	17990	0
260	20231214	170100	2717513440	17990	17990	17990	17990	0
261	20231214	170000	2717513440	17990	17990	17990	17990	0
262	20231214	165900	2717513440	17990	17990	17990	17990	0
263	20231214	165800	2717513440	17990	17990	17990	17990	0
264	20231214	165700	2717513440	17990	17990	17990	17990	0
265	20231214	165600	2717513440	17990	17990	17990	17990	0
266	20231214	165500	2717513440	17990	17990	17990	17990	0
267	20231214	165400	2717513440	17990	17990	17990	17990	0
268	20231214	165300	2717513440	17990	17990	17990	17990	0
269	20231214	165200	2717513440	17990	17990	17990	17990	0
270	20231214	165100	2717513440	17990	17990	17990	17990	0
271	20231214	165000	2717513440	17990	17990	17990	17990	0
272	20231214	164900	2717513440	17990	17990	17990	17990	755
273	20231214	164800	2717513440	17990	17990	17990	17990	0
274	20231214	164700	2717513440	17990	17990	17990	17990	0
275	20231214	164600	2717513440	17990	17990	17990	17990	0
276	20231214	164500	2717513440	17990	17990	17990	17990	0
277	20231214	164400	2717513440	17990	17990	17990	17990	0
278	20231214	164300	2717513440	17990	17990	17990	17990	0
279	20231214	164200	2717513440	17990	17990	17990	17990	0
280	20231214	164100	2717513440	17990	17990	17990	17990	0
281	20231214	164000	2717513440	17990	17990	17990	17990	0
282	20231214	163900	2717513440	17990	17990	17990	17990	0
283	20231214	163800	2717513440	17990	17990	17990	17990	0
284	20231214	163700	2717513440	17990	17990	17990	17990	0
285	20231214	163600	2717513440	17990	17990	17990	17990	0
286	20231214	163500	2717513440	17990	17990	17990	17990	0
287	20231214	163400	2717513440	17990	17990	17990	17990	0
288	20231214	163300	2717513440	17990	17990	17990	17990	0
289	20231214	163200	2717513440	17990	17990	17990	17990	0
290	20231214	163100	2717513440	17990	17990	17990	17990	0
291	20231214	163000	2717513440	17990	17990	17990	17990	0
292	20231214	162900	2717513440	17990	17990	17990	17990	0
293	20231214	162800	2717513440	17990	17990	17990	17990	0
294	20231214	162700	2717513440	17990	17990	17990	17990	0
295	20231214	162600	2717513440	17990	17990	17990	17990	0
296	20231214	162500	2717513440	17990	17990	17990	17990	0
297	20231214	162400	2717513440	17990	17990	17990	17990	0
298	20231214	162300	2717513440	17990	17990	17990	17990	0
299	20231214	162200	2717513440	17990	17990	17990	17990	0
300	20231214	162100	2717513440	17990	17990	17990	17990	0
301	20231214	162000	2717513440	17990	17990	17990	17990	0
302	20231214	161900	2717513440	17990	17990	17990	17990	755
303	20231214	161800	2717513440	17990	17990	17990	17990	0
304	20231214	161700	2717513440	17990	17990	17990	17990	0
305	20231214	161600	2717513440	17990	17990	17990	17990	0
306	20231214	161500	2717513440	17990	17990	17990	17990	0
307	20231214	161400	2717513440	17990	17990	17990	17990	0
308	20231214	161300	2717513440	17990	17990	17990	17990	0
309	20231214	161200	2717513440	17990	17990	17990	17990	0
310	20231214	161100	2717513440	17990	17990	17990	17990	0
311	20231214	161000	2717513440	17990	17990	17990	17990	0
312	20231214	160900	2717513440	17990	17990	17990	17990	0
313	20231214	160800	2717513440	17990	17990	17990	17990	0
314	20231214	160700	2717513440	17990	17990	17990	17990	0
315	20231214	160600	2717513440	17990	17990	17990	17990	0
316	20231214	160500	2717513440	17990	17990	17990	17990	0
317	20231214	160400	2717513440	17990	17990	17990	17990	0
318	20231214	160300	2717513440	17990	17990	17990	17990	0
319	20231214	160200	2717513440	17990	17990	17990	17990	0
320	20231214	160100	2717513440	17990	17990	17990	17990	0
321	20231214	160000	2717513440	17990	17990	17990	17990	0
322	20231214	155900	2717513440	17990	17990	17990	17990	0
323	20231214	155800	2717513440	17990	17990	17990	17990	0
324	20231214	155700	2717513440	17990	17990	17990	17990	0
325	20231214	155600	2717513440	17990	17990	17990	17990	0
326	20231214	155500	2717513440	17990	17990	17990	17990	0
327	20231214	155400	2717513440	17990	17990	17990	17990	0
328	20231214	155300	2717513440	17990	17990	17990	17990	0
329	20231214	155200	2717513440	17990	17990	17990	17990	0
330	20231214	155100	2717513440	17990	17990	17990	17990	0
331	20231214	155000	2717513440	17990	17990	17990	17990	0
332	20231214	154900	2717513440	17990	17990	17990	17990	755
333	20231214	154800	2717513440	17990	17990	17990	17990	0
334	20231214	154700	2717513440	17990	17990	17990	17990	0
335	20231214	154600	2717513440	17990	17990	17990	17990	0
336	20231214	154500	2717513440	17990	17990	17990	17990	0
337	20231214	154400	2717513440	17990	17990	17990	17990	0
338	20231214	154300	2717513440	17990	17990	17990	17990	0
339	20231214	154200	2717513440	17990	17990	17990	17990	0
340	20231214	154100	2717513440	17990	17990	17990	17990	0
341	20231214	154000	2717513440	17990	17990	17990	17990	0
342	20231214	153900	2717513440	17990	17990	17990	17990	0
343	20231214	153800	2717513440	17990	17990	17990	17990	0
344	20231214	153700	2717513440	17990	17990	17990	17990	0
345	20231214	153600	2717513440	17990	17990	17990	17990	0
346	20231214	153500	2717513440	17990	17990	17990	17990	0
347	20231214	153400	2717513440	17990	17990	17990	17990	0
348	20231214	153300	2717513440	17990	17990	17990	17990	0
349	20231214	153200	2717513440	17990	17990	17990	17990	0
350	20231214	153100	2717513440	17990	17990	17990	17990	0
351	20231214	153000	2717513440	17990	17990	17990	17990	755
352	20231214	152900	2703930990	17980	17980	17980	17980	0
353	20231214	152800	2703930990	17980	17980	17980	17980	0
354	20231214	152700	2703930990	17980	17980	17980	17980	0
355	20231214	152600	2703930990	17980	17980	17980	17980	0
356	20231214	152500	2703930990	17980	17980	17980	17980	0
357	20231214	152400	2703930990	17980	17980	17980	17980	0
358	20231214	152300	2703930990	17980	17980	17980	17980	0
359	20231214	152200	2703930990	17980	17980	17980	17980	0
360	20231214	152100	2703930990	17980	17980	17980	17980	0
361	20231214	152000	2703930990	17980	17980	17980	17980	0
362	20231214	151900	2703930990	17980	17980	17980	17980	5
363	20231214	151800	2703841090	17880	17980	17980	17880	48
364	20231214	151700	2702982050	17980	17960	17990	17960	153
365	20231214	151600	2700230870	17990	17910	17990	17870	1043
366	20231214	151500	2681566740	17910	17920	17920	17900	239
367	20231214	151400	2677286450	17920	17920	17990	17920	61
368	20231214	151300	2676191930	17920	17940	17940	17920	121
369	20231214	151200	2674022570	17920	17990	17990	17920	54
370	20231214	151100	2673051770	17970	17990	17990	17970	41
371	20231214	151000	2672314380	17990	17930	17990	17920	68
372	20231214	150900	2671092950	17930	17940	17940	17930	90
373	20231214	150800	2669478600	17990	17940	17990	17940	46
374	20231214	150700	2668651210	17940	17980	17990	17940	42
375	20231214	150600	2667896690	17980	17970	18000	17940	429
376	20231214	150500	2660194640	18000	18000	18000	17980	56
377	20231214	150400	2659186960	18000	18000	18000	17980	66
378	20231214	150300	2657999370	18000	18040	18040	18000	122
379	20231214	150200	2655802290	18000	18000	18000	18000	113
380	20231214	150100	2653768290	18000	18000	18050	18000	182
381	20231214	150000	2650488440	18050	18000	18050	18000	2
382	20231214	145900	2650452390	18020	18040	18050	18000	91
383	20231214	145800	2648811930	18000	18000	18050	18000	107
384	20231214	145700	2646882230	18000	18000	18050	18000	77
385	20231214	145600	2645494980	18050	18000	18060	17980	823
386	20231214	145500	2630644240	18050	17980	18050	17980	113
387	20231214	145400	2628605480	17980	18000	18000	17980	213
388	20231214	145300	2624774070	18060	18000	18060	17990	138
389	20231214	145200	2622284940	18000	17990	18000	17990	378
390	20231214	145100	2615481170	17990	17990	17990	17990	26
391	20231214	145000	2615013430	18000	18000	18000	18000	99
392	20231214	144900	2613231430	17960	17990	18000	17960	364
393	20231214	144800	2606683050	17990	17970	17990	17970	59
394	20231214	144700	2605621940	17990	17980	17990	17960	84
395	20231214	144600	2604111340	18000	18000	18000	18000	116
396	20231214	144500	2602023340	18000	18000	18000	18000	17
397	20231214	144400	2601717340	18000	18000	18000	18000	91
398	20231214	144300	2600079340	17990	17990	17990	17990	35
399	20231214	144200	2599449690	17990	18000	18000	17990	109
400	20231214	144100	2597488600	18000	18000	18000	18000	67
401	20231214	144000	2596282600	18000	18000	18000	18000	52
402	20231214	143900	2595346600	18000	18040	18080	17980	1465
403	20231214	143800	2568974970	18080	18080	18080	18080	41
404	20231214	143700	2568233690	18040	18070	18070	18040	77
405	20231214	143600	2566843800	18070	18070	18070	18070	65
406	20231214	143500	2565669250	18080	18070	18080	18040	651
407	20231214	143400	2553922700	18040	18050	18050	18040	629
408	20231214	143300	2542573180	18050	18050	18050	18050	104
409	20231214	143200	2540695980	18020	18060	18070	18020	341
410	20231214	143100	2534542980	18060	18040	18060	18040	235
411	20231214	143000	2530301080	18050	18050	18050	18050	169
412	20231214	142900	2527250630	18050	18050	18050	18020	58
413	20231214	142800	2526203970	18050	18050	18050	18050	81
414	20231214	142700	2524741920	18020	18050	18050	18020	103
415	20231214	142600	2522884030	18050	18050	18050	18050	27
416	20231214	142500	2522396680	18050	18050	18050	18050	63
417	20231214	142400	2521259530	18050	18050	18060	18050	87
418	20231214	142300	2519688910	18000	18000	18000	18000	1
419	20231214	142200	2519670910	18050	18040	18050	18000	367
420	20231214	142100	2513060620	18050	18050	18050	18050	79
421	20231214	142000	2511634670	18050	18050	18050	18050	27
422	20231214	141900	2511147320	18050	18050	18050	18050	66
423	20231214	141800	2509956020	18050	18060	18060	18000	296
424	20231214	141700	2504622120	18060	18060	18070	18060	133
425	20231214	141600	2502219870	18060	18050	18070	18010	131
426	20231214	141500	2499858300	18030	18070	18070	18030	40
427	20231214	141400	2499135940	18060	18060	18060	18060	159
428	20231214	141300	2496264400	18080	18080	18080	18080	80
429	20231214	141200	2494818000	18090	18090	18090	18090	0
430	20231214	141100	2494818000	18090	18070	18090	18070	240
431	20231214	141000	2490478250	18050	18000	18050	18000	1236
432	20231214	140900	2468209360	17990	18000	18000	17990	421
433	20231214	140800	2460632410	18000	18000	18000	18000	110
434	20231214	140700	2458652410	18000	17990	18000	17990	212
435	20231214	140600	2454837810	17990	18000	18000	17990	120
436	20231214	140500	2452678380	17990	17990	18000	17990	324
437	20231214	140400	2446848710	18000	18000	18000	18000	275
438	20231214	140300	2441898710	18000	17930	18000	17920	126
439	20231214	140200	2439635850	17940	17910	18010	17910	130
440	20231214	140100	2437297490	18000	18010	18010	18000	80
441	20231214	140000	2435856870	18000	18000	18010	17970	126
442	20231214	135900	2433589040	18020	18000	18020	18000	110
443	20231214	135800	2431608900	18000	18000	18000	18000	86
444	20231214	135700	2430060900	18000	18000	18000	18000	36
445	20231214	135600	2429412900	17990	17990	18000	17990	297
446	20231214	135500	2424068140	17890	17890	17890	17890	0
447	20231214	135400	2424068140	17890	17900	17980	17890	102
448	20231214	135300	2422240210	17900	17890	17900	17890	259
449	20231214	135200	2417605700	17890	17920	17920	17890	424
450	20231214	135100	2410014140	17920	17980	17980	17920	254
451	20231214	135000	2405454040	17980	17980	17980	17970	158
452	20231214	134900	2402613550	17990	17990	17990	17990	167
453	20231214	134800	2399609220	17990	17990	17990	17960	73
454	20231214	134700	2398296070	18000	18040	18040	18000	111
455	20231214	134600	2396294990	18040	18000	18040	18000	212
456	20231214	134500	2392476950	18050	18050	18050	18050	145
457	20231214	134400	2389859700	18070	18070	18070	18070	0
458	20231214	134300	2389859700	18070	18020	18070	18000	200
459	20231214	134200	2386254320	18020	18100	18100	18020	52
460	20231214	134100	2385314440	18100	18110	18110	18100	17
461	20231214	134000	2385006640	18110	18030	18110	18030	489
462	20231214	133900	2376171840	18030	18010	18080	18010	339
463	20231214	133800	2370059900	18010	17960	18020	17960	605
464	20231214	133700	2359170270	17980	17940	17980	17940	543
465	20231214	133600	2349419820	17930	17900	17930	17900	528
466	20231214	133500	2339954860	17900	17900	17900	17900	1
467	20231214	133400	2339936960	17880	17880	17880	17880	209
468	20231214	133300	2336200040	17880	17880	17880	17880	388
469	20231214	133200	2329262600	17880	17890	17890	17880	531
470	20231214	133100	2319767550	17890	17900	17900	17890	119
471	20231214	133000	2317637650	17910	17930	17930	17910	75
472	20231214	132900	2316293840	17930	17930	17930	17930	53
473	20231214	132800	2315343550	17940	17940	17940	17940	149
474	20231214	132700	2312670490	17950	17900	17950	17900	639
475	20231214	132600	2301213970	17890	17890	17890	17890	491
476	20231214	132500	2292429980	17890	17890	17890	17890	94
477	20231214	132400	2290748320	17890	17890	17890	17890	17
478	20231214	132300	2290444190	17890	17890	17890	17890	97
479	20231214	132200	2288708860	17890	17850	17890	17850	230
480	20231214	132100	2284596600	17860	17890	17890	17860	122
481	20231214	132000	2282416560	17890	17890	17890	17890	78
482	20231214	131900	2281021140	17900	17910	17910	17900	116
483	20231214	131800	2278943920	17910	17910	17910	17910	18
484	20231214	131700	2278621540	17910	17910	17910	17910	80
485	20231214	131600	2277188740	17920	17930	17930	17860	88
486	20231214	131500	2275611160	17930	17930	17930	17930	25
487	20231214	131400	2275162910	17930	17940	17940	17930	78
488	20231214	131300	2273764190	17940	17930	17940	17930	67
489	20231214	131200	2272562380	17930	17910	17930	17850	89
490	20231214	131100	2270967110	17910	17900	17910	17900	81
491	20231214	131000	2269517200	17900	17900	17900	17900	35
492	20231214	130900	2268890700	17900	17890	17900	17890	527
493	20231214	130800	2259462120	17890	17820	17900	17820	365
494	20231214	130700	2252941830	17810	17770	17810	17770	364
495	20231214	130600	2246462260	17770	17750	17770	17750	826
496	20231214	130500	2231800740	17750	17750	17750	17750	49
497	20231214	130400	2230930990	17750	17750	17750	17750	26
498	20231214	130300	2230469490	17750	17720	17750	17720	81
499	20231214	130200	2229032250	17710	17710	17710	17710	41
500	20231214	130100	2228306140	17710	17730	17730	17710	25
501	20231214	130000	2227863290	17700	17680	17700	17680	121
502	20231214	125900	2225722150	17690	17690	17690	17690	23
503	20231214	125800	2225315280	17690	17690	17690	17680	112
504	20231214	125700	2223334610	17690	17680	17690	17680	161
505	20231214	125600	2220487170	17680	17680	17680	17680	61
506	20231214	125500	2219408690	17690	17680	17690	17680	64
507	20231214	125400	2218277140	17680	17680	17680	17680	92
508	20231214	125300	2216650580	17680	17680	17680	17680	58
509	20231214	125200	2215625140	17680	17690	17690	17680	73
510	20231214	125100	2214334400	17690	17680	17690	17680	281
511	20231214	125000	2209364470	17670	17680	17680	17670	83
512	20231214	124900	2207897640	17680	17680	17690	17680	75
513	20231214	124800	2206571300	17680	17680	17690	17680	189
514	20231214	124700	2203228740	17690	17680	17690	17680	73
515	20231214	124600	2201937980	17680	17680	17680	17680	71
516	20231214	124500	2200682700	17680	17680	17690	17680	115
517	20231214	124400	2198649340	17680	17680	17680	17680	23
518	20231214	124300	2198242700	17680	17690	17690	17680	90
519	20231214	124200	2196651210	17670	17670	17670	17670	61
520	20231214	124100	2195573340	17670	17670	17670	17660	101
521	20231214	124000	2193789280	17670	17670	17680	17660	114
522	20231214	123900	2191775020	17670	17690	17690	17670	78
523	20231214	123800	2190396420	17690	17680	17690	17670	185
524	20231214	123700	2187125250	17680	17690	17690	17680	106
525	20231214	123600	2185250460	17680	17680	17680	17680	101
526	20231214	123500	2183464780	17680	17690	17690	17680	82
527	20231214	123400	2182014810	17690	17680	17690	17680	75
528	20231214	123300	2180688470	17680	17680	17680	17680	33
529	20231214	123200	2180105030	17680	17680	17680	17680	109
530	20231214	123100	2178177910	17700	17700	17700	17700	66
531	20231214	123000	2177009710	17680	17670	17680	17670	75
532	20231214	122900	2175684320	17680	17670	17680	17670	199
533	20231214	122800	2172166730	17670	17670	17670	17670	64
534	20231214	122700	2171035850	17660	17670	17670	17660	89
535	20231214	122600	2169463830	17670	17670	17670	17670	102
536	20231214	122500	2167661490	17670	17680	17680	17670	36
537	20231214	122400	2167025210	17680	17670	17680	17670	83
538	20231214	122300	2165557950	17680	17690	17700	17680	157
539	20231214	122200	2162780620	17700	17700	17700	17700	35
540	20231214	122100	2162161120	17720	17720	17720	17720	100
541	20231214	122000	2160389120	17730	17740	17740	17730	125
542	20231214	121900	2158172180	17730	17740	17740	17730	81
543	20231214	121800	2156735850	17740	17740	17740	17720	101
544	20231214	121700	2154945330	17740	17740	17740	17740	90
545	20231214	121600	2153348730	17740	17740	17750	17740	46
546	20231214	121500	2152532610	17740	17720	17740	17720	115
547	20231214	121400	2150493860	17730	17730	17730	17730	48
548	20231214	121300	2149642820	17750	17710	17750	17710	144
549	20231214	121200	2147089260	17710	17750	17750	17710	63
550	20231214	121100	2145973450	17710	17750	17750	17690	147
551	20231214	121000	2143369610	17780	17750	17780	17750	125
552	20231214	120900	2141148940	17740	17740	17780	17740	131
553	20231214	120800	2138824120	17740	17740	17740	17740	26
554	20231214	120700	2138362880	17740	17740	17740	17740	104
555	20231214	120600	2136517920	17740	17740	17740	17740	78
556	20231214	120500	2135134200	17740	17690	17740	17690	62
557	20231214	120400	2134037370	17700	17680	17700	17670	485
558	20231214	120300	2125456780	17660	17680	17680	17660	103
559	20231214	120200	2123635840	17680	17680	17680	17680	16
560	20231214	120100	2123352960	17680	17680	17680	17680	97
561	20231214	120000	2121638000	17660	17660	17660	17660	332
562	20231214	115900	2115774880	17620	17620	17620	17620	62
563	20231214	115800	2114682440	17620	17610	17660	17610	201
564	20231214	115700	2111138270	17610	17610	17610	17610	61
565	20231214	115600	2110064060	17620	17650	17650	17620	721
566	20231214	115500	2097353870	17650	17630	17650	17630	146
567	20231214	115400	2094778570	17630	17650	17650	17630	59
568	20231214	115300	2093738060	17650	17620	17650	17620	176
569	20231214	115200	2090633940	17630	17650	17650	17630	126
570	20231214	115100	2088410940	17630	17640	17640	17630	145
571	20231214	115000	2085853650	17640	17640	17650	17640	129
572	20231214	114900	2083577610	17640	17640	17660	17640	215
573	20231214	114800	2079783250	17640	17650	17650	17640	97
574	20231214	114700	2078071800	17660	17650	17660	17650	64
575	20231214	114600	2076942170	17650	17660	17660	17650	184
576	20231214	114500	2073693760	17650	17650	17650	17650	61
577	20231214	114400	2072617110	17660	17660	17660	17650	130
578	20231214	114300	2070321920	17650	17650	17650	17650	62
579	20231214	114200	2069227620	17650	17630	17650	17630	64
580	20231214	114100	2068098080	17630	17630	17660	17630	161
581	20231214	114000	2065258480	17630	17630	17630	17630	61
582	20231214	113900	2064183050	17630	17660	17660	17630	675
583	20231214	113800	2052275000	17670	17670	17670	17660	126
584	20231214	113700	2050049190	17670	17690	17690	17670	259
585	20231214	113600	2045471440	17690	17690	17690	17690	61
586	20231214	113500	2044392350	17700	17700	17700	17690	98
587	20231214	113400	2042657810	17700	17680	17700	17680	62
588	20231214	113300	2041561630	17700	17670	17710	17670	132
589	20231214	113200	2039226630	17670	17660	17670	17660	82
590	20231214	113100	2037778300	17660	17710	17710	17660	277
591	20231214	113000	2032882570	17730	17660	17730	17660	110
592	20231214	112900	2030937950	17660	17700	17700	17660	384
593	20231214	112800	2024150620	17700	17700	17700	17690	91
594	20231214	112700	2022540540	17700	17730	17730	17700	198
595	20231214	112600	2019033310	17700	17690	17700	17690	104
596	20231214	112500	2017192930	17700	17690	17700	17690	294
597	20231214	112400	2011989800	17700	17710	17710	17700	429
598	20231214	112300	2004395590	17750	17710	17750	17700	142
599	20231214	112200	2001880710	17750	17760	17760	17750	88
600	20231214	112100	2000318010	17760	17760	17800	17760	875
601	20231214	112000	1984762330	17760	17720	17760	17690	515
602	20231214	111900	1975630540	17720	17700	17720	17670	239
603	20231214	111800	1971399540	17710	17700	17710	17700	171
604	20231214	111700	1968371410	17670	17700	17700	17670	129
605	20231214	111600	1966091110	17700	17660	17710	17660	74
606	20231214	111500	1964780940	17660	17660	17660	17660	184
607	20231214	111400	1961531500	17660	17660	17660	17650	93
608	20231214	111300	1959889620	17660	17660	17660	17660	74
609	20231214	111200	1958582780	17650	17650	17650	17650	62
610	20231214	111100	1957488480	17650	17720	17720	17650	252
611	20231214	111000	1953027380	17640	17660	17660	17640	107
612	20231214	110900	1951139000	17640	17670	17670	17640	469
613	20231214	110800	1942857020	17660	17670	17670	17660	166
614	20231214	110700	1939924680	17670	17670	17680	17670	430
615	20231214	110600	1932323520	17670	17680	17680	17660	264
616	20231214	110500	1927656660	17660	17660	17660	17660	63
617	20231214	110400	1926544080	17680	17680	17680	17680	221
618	20231214	110300	1922636800	17720	17680	17720	17680	73
619	20231214	110200	1921345720	17680	17670	17720	17670	203
620	20231214	110100	1917755570	17670	17650	17720	17650	136
621	20231214	110000	1915350380	17640	17640	17650	17630	172
622	20231214	105900	1912315620	17640	17650	17650	17640	91
623	20231214	105800	1910709690	17650	17720	17720	17650	94
624	20231214	105700	1909049410	17720	17650	17720	17650	64
625	20231214	105600	1907919670	17650	17640	17720	17640	73
626	20231214	105500	1906631460	17640	17690	17690	17640	386
627	20231214	105400	1899812830	17690	17720	17720	17690	253
628	20231214	105300	1895330570	17720	17660	17720	17660	583
629	20231214	105200	1885015950	17640	17670	17670	17640	347
630	20231214	105100	1878892480	17670	17680	17680	17660	227
631	20231214	105000	1874881200	17700	17710	17710	17700	139
632	20231214	104900	1872419810	17710	17730	17730	17710	35
633	20231214	104800	1871799390	17730	17740	17760	17730	148
634	20231214	104700	1869174650	17740	17740	17750	17740	158
635	20231214	104600	1866371390	17740	17730	17740	17720	336
636	20231214	104500	1860413610	17730	17760	17780	17730	118
637	20231214	104400	1858318720	17780	17770	17780	17730	649
638	20231214	104300	1846791820	17770	17590	17780	17590	686
639	20231214	104200	1834674590	17590	17590	17590	17590	132
640	20231214	104100	1832352710	17590	17580	17600	17550	855
641	20231214	104000	1817330480	17580	17610	17610	17580	291
642	20231214	103900	1812211420	17610	17570	17610	17570	98
643	20231214	103800	1810488640	17590	17580	17590	17580	276
644	20231214	103700	1805636200	17580	17650	17650	17580	1564
645	20231214	103600	1778090010	17650	17680	17680	17620	329
646	20231214	103500	1772282970	17670	17660	17670	17660	139
647	20231214	103400	1769827560	17670	17710	17710	17650	1977
648	20231214	103300	1734838520	17710	17710	17710	17710	270
649	20231214	103200	1730056820	17690	17690	17690	17690	62
650	20231214	103100	1728960040	17680	17780	17780	17680	63
651	20231214	103000	1727846100	17680	17680	17680	17680	62
652	20231214	102900	1726749940	17770	17770	17770	17680	121
653	20231214	102800	1724605350	17660	17640	17660	17630	640
654	20231214	102700	1713311120	17620	17650	17650	17620	200
655	20231214	102600	1709783220	17650	17660	17660	17610	210
656	20231214	102500	1706078430	17660	17590	17720	17590	2013
657	20231214	102400	1670654230	17590	17660	17660	17590	1651
658	20231214	102300	1641574700	17670	17720	17780	17670	695
659	20231214	102200	1629268670	17710	17970	17970	17710	740
660	20231214	102100	1616132930	17810	17810	17810	17810	62
661	20231214	102000	1615028710	17800	17890	17900	17800	1657
662	20231214	101900	1585484730	17810	17820	17820	17810	102
663	20231214	101800	1583667920	17890	17810	17890	17800	333
664	20231214	101700	1577739290	17800	17900	17990	17800	797
665	20231214	101600	1563486810	17900	17910	17920	17900	380
666	20231214	101500	1556681550	17910	17920	17920	17910	227
667	20231214	101400	1552615670	17910	17940	18000	17910	173
668	20231214	101300	1549509050	17940	18050	18050	17920	490
669	20231214	101200	1540711910	17940	17920	18100	17920	85
670	20231214	101100	1539183550	17920	18130	18130	17920	325
671	20231214	101000	1533322390	18130	18100	18190	18100	1138
672	20231214	100900	1512642090	18190	17940	18200	17940	3231
673	20231214	100800	1454276840	17950	18000	18010	17950	138
674	20231214	100700	1451792830	18000	17930	18000	17930	416
675	20231214	100600	1444309170	18000	18000	18000	17930	827
676	20231214	100500	1429438100	18000	18000	18000	18000	62
677	20231214	100400	1428322100	18010	18010	18010	18010	81
678	20231214	100300	1426863290	18010	18010	18010	18010	172
679	20231214	100200	1423765570	18010	18020	18020	18010	294
680	20231214	100100	1418467790	18040	18040	18040	18040	100
681	20231214	100000	1416663790	18040	18040	18040	18040	6
682	20231214	095900	1416555550	18020	18020	18020	18020	57
683	20231214	095800	1415528410	18040	18050	18050	18040	167
684	20231214	095700	1412515230	18050	18050	18050	18020	101
685	20231214	095600	1410692480	18050	18030	18050	18030	415
686	20231214	095500	1403205880	18050	17990	18050	17990	1279
687	20231214	095400	1380177020	17980	17950	17980	17950	114
688	20231214	095300	1378127720	17950	17970	17970	17940	92
689	20231214	095200	1376475820	17970	17970	17980	17970	34
690	20231214	095100	1375864810	17970	17990	18000	17970	155
691	20231214	095000	1373075540	18000	18000	18000	18000	452
692	20231214	094900	1364939540	18000	18000	18000	17960	82
693	20231214	094800	1363464140	18000	17950	18000	17950	334
694	20231214	094700	1357453690	17930	17930	17930	17930	0
695	20231214	094600	1357453690	17930	17940	17950	17930	144
696	20231214	094500	1354869440	17940	18000	18000	17940	117
697	20231214	094400	1352763500	18000	18000	18000	18000	206
698	20231214	094300	1349055500	18000	18000	18010	17880	359
699	20231214	094200	1342625590	18000	17890	18010	17890	189
700	20231214	094100	1339228850	17890	17870	17890	17870	86
701	20231214	094000	1337691710	17870	17860	17870	17860	13
702	20231214	093900	1337459430	17890	17800	17890	17800	64
703	20231214	093800	1336317440	17790	17790	17790	17770	534
704	20231214	093700	1326817610	17800	17800	17800	17710	1551
705	20231214	093600	1299292700	17800	17840	17840	17660	1396
706	20231214	093500	1274484140	17820	18000	18000	17820	1041
707	20231214	093400	1255868350	18000	17970	18080	17960	96
708	20231214	093300	1254138050	17970	18060	18060	17970	1054
709	20231214	093200	1235170170	18060	18150	18150	18050	494
710	20231214	093100	1226246290	18160	18150	18160	18150	123
711	20231214	093000	1224013700	18080	18160	18200	18080	1214
712	20231214	092900	1201994480	18220	18130	18230	18110	3448
713	20231214	092800	1139299060	18120	18120	18130	18020	398
714	20231214	092700	1132104570	18120	18100	18120	18090	64
715	20231214	092600	1130946120	18110	18020	18120	18000	164
716	20231214	092500	1127991250	18030	18030	18180	18010	1984
717	20231214	092400	1092039530	18030	18020	18060	17930	2507
718	20231214	092300	1046930000	18020	18120	18130	18020	208
719	20231214	092200	1043166560	18130	18150	18150	18060	240
720	20231214	092100	1038817270	18110	18050	18120	18000	2065
721	20231214	092000	1001580150	18070	18060	18110	18000	802
722	20231214	091900	987099180	18060	18120	18120	18050	304
723	20231214	091800	981610670	18100	18070	18100	17920	2730
724	20231214	091700	932457840	17970	17930	18100	17790	4280
725	20231214	091600	855643830	17920	17950	19180	17540	35760
726	20231214	091500	200392940	17950	17950	17950	17950	103
727	20231214	091400	198544090	17860	17860	17900	17860	88
728	20231214	091300	196971170	17850	17830	17860	17830	114
729	20231214	091200	194936280	17830	17840	17840	17830	183
730	20231214	091100	191672750	17840	17850	17850	17840	308
731	20231214	091000	186175530	17850	17850	17860	17850	92
732	20231214	090900	184533190	17900	17960	17960	17900	104
733	20231214	090800	182671350	17970	17910	17970	17900	557
734	20231214	090700	172695930	17910	17920	17920	17910	709
735	20231214	090600	159997020	18000	17930	18000	17930	1811
736	20231214	090500	127461520	17970	17930	17970	17930	15
737	20231214	090400	127192170	17980	17930	17980	17930	99
738	20231214	090300	125412450	17930	18000	18000	17930	451
739	20231214	090200	117316450	17980	17940	18100	17930	1090
740	20231214	090100	97722950	17940	18020	18130	17900	2316
741	20231214	090000	56124590	18100	18240	18300	18100	3079