KissMeData/393890/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212100	16299753700	50300	50300	50300	50300	5152
3	20231219	212000	16299753700	50300	50300	50300	50300	0
4	20231219	211900	16299753700	50300	50300	50300	50300	0
5	20231219	211800	16299753700	50300	50300	50300	50300	0
6	20231219	211700	16299753700	50300	50300	50300	50300	0
7	20231219	211600	16299753700	50300	50300	50300	50300	0
8	20231219	211500	16299753700	50300	50300	50300	50300	0
9	20231219	211400	16299753700	50300	50300	50300	50300	0
10	20231219	211300	16299753700	50300	50300	50300	50300	0
11	20231219	211200	16299753700	50300	50300	50300	50300	0
12	20231219	211100	16299753700	50300	50300	50300	50300	0
13	20231219	211000	16299753700	50300	50300	50300	50300	0
14	20231219	210900	16299753700	50300	50300	50300	50300	0
15	20231219	210800	16299753700	50300	50300	50300	50300	0
16	20231219	210700	16299753700	50300	50300	50300	50300	0
17	20231219	210600	16299753700	50300	50300	50300	50300	0
18	20231219	210500	16299753700	50300	50300	50300	50300	0
19	20231219	210400	16299753700	50300	50300	50300	50300	0
20	20231219	210300	16299753700	50300	50300	50300	50300	0
21	20231219	210200	16299753700	50300	50300	50300	50300	0
22	20231219	210100	16299753700	50300	50300	50300	50300	0
23	20231219	210000	16299753700	50300	50300	50300	50300	0
24	20231219	205900	16299753700	50300	50300	50300	50300	0
25	20231219	205800	16299753700	50300	50300	50300	50300	0
26	20231219	205700	16299753700	50300	50300	50300	50300	0
27	20231219	205600	16299753700	50300	50300	50300	50300	0
28	20231219	205500	16299753700	50300	50300	50300	50300	0
29	20231219	205400	16299753700	50300	50300	50300	50300	0
30	20231219	205300	16299753700	50300	50300	50300	50300	0
31	20231219	205200	16299753700	50300	50300	50300	50300	0
32	20231219	205100	16299753700	50300	50300	50300	50300	5152
33	20231219	205000	16299753700	50300	50300	50300	50300	0
34	20231219	204900	16299753700	50300	50300	50300	50300	0
35	20231219	204800	16299753700	50300	50300	50300	50300	0
36	20231219	204700	16299753700	50300	50300	50300	50300	0
37	20231219	204600	16299753700	50300	50300	50300	50300	0
38	20231219	204500	16299753700	50300	50300	50300	50300	0
39	20231219	204400	16299753700	50300	50300	50300	50300	0
40	20231219	204300	16299753700	50300	50300	50300	50300	0
41	20231219	204200	16299753700	50300	50300	50300	50300	0
42	20231219	204100	16299753700	50300	50300	50300	50300	0
43	20231219	204000	16299753700	50300	50300	50300	50300	0
44	20231219	203900	16299753700	50300	50300	50300	50300	0
45	20231219	203800	16299753700	50300	50300	50300	50300	0
46	20231219	203700	16299753700	50300	50300	50300	50300	0
47	20231219	203600	16299753700	50300	50300	50300	50300	0
48	20231219	203500	16299753700	50300	50300	50300	50300	0
49	20231219	203400	16299753700	50300	50300	50300	50300	0
50	20231219	203300	16299753700	50300	50300	50300	50300	0
51	20231219	203200	16299753700	50300	50300	50300	50300	0
52	20231219	203100	16299753700	50300	50300	50300	50300	0
53	20231219	203000	16299753700	50300	50300	50300	50300	0
54	20231219	202900	16299753700	50300	50300	50300	50300	0
55	20231219	202800	16299753700	50300	50300	50300	50300	0
56	20231219	202700	16299753700	50300	50300	50300	50300	0
57	20231219	202600	16299753700	50300	50300	50300	50300	0
58	20231219	202500	16299753700	50300	50300	50300	50300	0
59	20231219	202400	16299753700	50300	50300	50300	50300	0
60	20231219	202300	16299753700	50300	50300	50300	50300	0
61	20231219	202200	16299753700	50300	50300	50300	50300	0
62	20231219	202100	16299753700	50300	50300	50300	50300	5152
63	20231219	202000	16299753700	50300	50300	50300	50300	0
64	20231219	201900	16299753700	50300	50300	50300	50300	0
65	20231219	201800	16299753700	50300	50300	50300	50300	0
66	20231219	201700	16299753700	50300	50300	50300	50300	0
67	20231219	201600	16299753700	50300	50300	50300	50300	0
68	20231219	201500	16299753700	50300	50300	50300	50300	0
69	20231219	201400	16299753700	50300	50300	50300	50300	0
70	20231219	201300	16299753700	50300	50300	50300	50300	0
71	20231219	201200	16299753700	50300	50300	50300	50300	0
72	20231219	201100	16299753700	50300	50300	50300	50300	0
73	20231219	201000	16299753700	50300	50300	50300	50300	0
74	20231219	200900	16299753700	50300	50300	50300	50300	0
75	20231219	200800	16299753700	50300	50300	50300	50300	0
76	20231219	200700	16299753700	50300	50300	50300	50300	0
77	20231219	200600	16299753700	50300	50300	50300	50300	0
78	20231219	200500	16299753700	50300	50300	50300	50300	0
79	20231219	200400	16299753700	50300	50300	50300	50300	0
80	20231219	200300	16299753700	50300	50300	50300	50300	0
81	20231219	200200	16299753700	50300	50300	50300	50300	0
82	20231219	200100	16299753700	50300	50300	50300	50300	0
83	20231219	200000	16299753700	50300	50300	50300	50300	0
84	20231219	195900	16299753700	50300	50300	50300	50300	0
85	20231219	195800	16299753700	50300	50300	50300	50300	0
86	20231219	195700	16299753700	50300	50300	50300	50300	0
87	20231219	195600	16299753700	50300	50300	50300	50300	0
88	20231219	195500	16299753700	50300	50300	50300	50300	0
89	20231219	195400	16299753700	50300	50300	50300	50300	0
90	20231219	195300	16299753700	50300	50300	50300	50300	0
91	20231219	195200	16299753700	50300	50300	50300	50300	0
92	20231219	195100	16299753700	50300	50300	50300	50300	5152
93	20231219	195000	16299753700	50300	50300	50300	50300	0
94	20231219	194900	16299753700	50300	50300	50300	50300	0
95	20231219	194800	16299753700	50300	50300	50300	50300	0
96	20231219	194700	16299753700	50300	50300	50300	50300	0
97	20231219	194600	16299753700	50300	50300	50300	50300	0
98	20231219	194500	16299753700	50300	50300	50300	50300	0
99	20231219	194400	16299753700	50300	50300	50300	50300	0
100	20231219	194300	16299753700	50300	50300	50300	50300	0
101	20231219	194200	16299753700	50300	50300	50300	50300	0
102	20231219	194100	16299753700	50300	50300	50300	50300	0
103	20231219	194000	16299753700	50300	50300	50300	50300	0
104	20231219	193900	16299753700	50300	50300	50300	50300	0
105	20231219	193800	16299753700	50300	50300	50300	50300	0
106	20231219	193700	16299753700	50300	50300	50300	50300	0
107	20231219	193600	16299753700	50300	50300	50300	50300	0
108	20231219	193500	16299753700	50300	50300	50300	50300	0
109	20231219	193400	16299753700	50300	50300	50300	50300	0
110	20231219	193300	16299753700	50300	50300	50300	50300	0
111	20231219	193200	16299753700	50300	50300	50300	50300	0
112	20231219	193100	16299753700	50300	50300	50300	50300	0
113	20231219	193000	16299753700	50300	50300	50300	50300	0
114	20231219	192900	16299753700	50300	50300	50300	50300	0
115	20231219	192800	16299753700	50300	50300	50300	50300	0
116	20231219	192700	16299753700	50300	50300	50300	50300	0
117	20231219	192600	16299753700	50300	50300	50300	50300	0
118	20231219	192500	16299753700	50300	50300	50300	50300	0
119	20231219	192400	16299753700	50300	50300	50300	50300	0
120	20231219	192300	16299753700	50300	50300	50300	50300	0
121	20231219	192200	16299753700	50300	50300	50300	50300	0
122	20231219	192100	16299753700	50300	50300	50300	50300	5152
123	20231219	192000	16299753700	50300	50300	50300	50300	0
124	20231219	191900	16299753700	50300	50300	50300	50300	0
125	20231219	191800	16299753700	50300	50300	50300	50300	0
126	20231219	191700	16299753700	50300	50300	50300	50300	0
127	20231219	191600	16299753700	50300	50300	50300	50300	0
128	20231219	191500	16299753700	50300	50300	50300	50300	0
129	20231219	191400	16299753700	50300	50300	50300	50300	0
130	20231219	191300	16299753700	50300	50300	50300	50300	0
131	20231219	191200	16299753700	50300	50300	50300	50300	0
132	20231219	191100	16299753700	50300	50300	50300	50300	0
133	20231219	191000	16299753700	50300	50300	50300	50300	0
134	20231219	190900	16299753700	50300	50300	50300	50300	0
135	20231219	190800	16299753700	50300	50300	50300	50300	0
136	20231219	190700	16299753700	50300	50300	50300	50300	0
137	20231219	190600	16299753700	50300	50300	50300	50300	0
138	20231219	190500	16299753700	50300	50300	50300	50300	0
139	20231219	190400	16299753700	50300	50300	50300	50300	0
140	20231219	190300	16299753700	50300	50300	50300	50300	0
141	20231219	190200	16299753700	50300	50300	50300	50300	0
142	20231219	190100	16299753700	50300	50300	50300	50300	0
143	20231219	190000	16299753700	50300	50300	50300	50300	0
144	20231219	185900	16299753700	50300	50300	50300	50300	0
145	20231219	185800	16299753700	50300	50300	50300	50300	0
146	20231219	185700	16299753700	50300	50300	50300	50300	0
147	20231219	185600	16299753700	50300	50300	50300	50300	0
148	20231219	185500	16299753700	50300	50300	50300	50300	0
149	20231219	185400	16299753700	50300	50300	50300	50300	0
150	20231219	185300	16299753700	50300	50300	50300	50300	0
151	20231219	185200	16299753700	50300	50300	50300	50300	0
152	20231219	185100	16299753700	50300	50300	50300	50300	5152
153	20231219	185000	16299753700	50300	50300	50300	50300	0
154	20231219	184900	16299753700	50300	50300	50300	50300	0
155	20231219	184800	16299753700	50300	50300	50300	50300	0
156	20231219	184700	16299753700	50300	50300	50300	50300	0
157	20231219	184600	16299753700	50300	50300	50300	50300	0
158	20231219	184500	16299753700	50300	50300	50300	50300	0
159	20231219	184400	16299753700	50300	50300	50300	50300	0
160	20231219	184300	16299753700	50300	50300	50300	50300	0
161	20231219	184200	16299753700	50300	50300	50300	50300	0
162	20231219	184100	16299753700	50300	50300	50300	50300	0
163	20231219	184000	16299753700	50300	50300	50300	50300	0
164	20231219	183900	16299753700	50300	50300	50300	50300	0
165	20231219	183800	16299753700	50300	50300	50300	50300	0
166	20231219	183700	16299753700	50300	50300	50300	50300	0
167	20231219	183600	16299753700	50300	50300	50300	50300	0
168	20231219	183500	16299753700	50300	50300	50300	50300	0
169	20231219	183400	16299753700	50300	50300	50300	50300	0
170	20231219	183300	16299753700	50300	50300	50300	50300	0
171	20231219	183200	16299753700	50300	50300	50300	50300	0
172	20231219	183100	16299753700	50300	50300	50300	50300	0
173	20231219	183000	16299753700	50300	50300	50300	50300	0
174	20231219	182900	16299753700	50300	50300	50300	50300	0
175	20231219	182800	16299753700	50300	50300	50300	50300	0
176	20231219	182700	16299753700	50300	50300	50300	50300	0
177	20231219	182600	16299753700	50300	50300	50300	50300	0
178	20231219	182500	16299753700	50300	50300	50300	50300	0
179	20231219	182400	16299753700	50300	50300	50300	50300	0
180	20231219	182300	16299753700	50300	50300	50300	50300	0
181	20231219	182200	16299753700	50300	50300	50300	50300	0
182	20231219	182100	16299753700	50300	50300	50300	50300	5152
183	20231219	182000	16299753700	50300	50300	50300	50300	0
184	20231219	181900	16299753700	50300	50300	50300	50300	0
185	20231219	181800	16299753700	50300	50300	50300	50300	0
186	20231219	181700	16299753700	50300	50300	50300	50300	0
187	20231219	181600	16299753700	50300	50300	50300	50300	0
188	20231219	181500	16299753700	50300	50300	50300	50300	0
189	20231219	181400	16299753700	50300	50300	50300	50300	0
190	20231219	181300	16299753700	50300	50300	50300	50300	0
191	20231219	181200	16299753700	50300	50300	50300	50300	0
192	20231219	181100	16299753700	50300	50300	50300	50300	0
193	20231219	181000	16299753700	50300	50300	50300	50300	0
194	20231219	180900	16299753700	50300	50300	50300	50300	0
195	20231219	180800	16299753700	50300	50300	50300	50300	0
196	20231219	180700	16299753700	50300	50300	50300	50300	0
197	20231219	180600	16299753700	50300	50300	50300	50300	0
198	20231219	180500	16299753700	50300	50300	50300	50300	0
199	20231219	180400	16299753700	50300	50300	50300	50300	0
200	20231219	180300	16299753700	50300	50300	50300	50300	0
201	20231219	180200	16299753700	50300	50300	50300	50300	0
202	20231219	180100	16299753700	50300	50300	50300	50300	0
203	20231219	180000	16299753700	50300	50300	50300	50300	0
204	20231219	175900	16299753700	50300	50300	50300	50300	0
205	20231219	175800	16299753700	50300	50300	50300	50300	0
206	20231219	175700	16299753700	50300	50300	50300	50300	0
207	20231219	175600	16299753700	50300	50300	50300	50300	0
208	20231219	175500	16299753700	50300	50300	50300	50300	0
209	20231219	175400	16299753700	50300	50300	50300	50300	0
210	20231219	175300	16299753700	50300	50300	50300	50300	0
211	20231219	175200	16299753700	50300	50300	50300	50300	0
212	20231219	175100	16299753700	50300	50300	50300	50300	5152
213	20231219	175000	16299753700	50300	50300	50300	50300	0
214	20231219	174900	16299753700	50300	50300	50300	50300	0
215	20231219	174800	16299753700	50300	50300	50300	50300	0
216	20231219	174700	16299753700	50300	50300	50300	50300	0
217	20231219	174600	16299753700	50300	50300	50300	50300	0
218	20231219	174500	16299753700	50300	50300	50300	50300	0
219	20231219	174400	16299753700	50300	50300	50300	50300	0
220	20231219	174300	16299753700	50300	50300	50300	50300	0
221	20231219	174200	16299753700	50300	50300	50300	50300	0
222	20231219	174100	16299753700	50300	50300	50300	50300	0
223	20231219	174000	16299753700	50300	50300	50300	50300	0
224	20231219	173900	16299753700	50300	50300	50300	50300	0
225	20231219	173800	16299753700	50300	50300	50300	50300	0
226	20231219	173700	16299753700	50300	50300	50300	50300	0
227	20231219	173600	16299753700	50300	50300	50300	50300	0
228	20231219	173500	16299753700	50300	50300	50300	50300	0
229	20231219	173400	16299753700	50300	50300	50300	50300	0
230	20231219	173300	16299753700	50300	50300	50300	50300	0
231	20231219	173200	16299753700	50300	50300	50300	50300	0
232	20231219	173100	16299753700	50300	50300	50300	50300	0
233	20231219	173000	16299753700	50300	50300	50300	50300	0
234	20231219	172900	16299753700	50300	50300	50300	50300	0
235	20231219	172800	16299753700	50300	50300	50300	50300	0
236	20231219	172700	16299753700	50300	50300	50300	50300	0
237	20231219	172600	16299753700	50300	50300	50300	50300	0
238	20231219	172500	16299753700	50300	50300	50300	50300	0
239	20231219	172400	16299753700	50300	50300	50300	50300	0
240	20231219	172300	16299753700	50300	50300	50300	50300	0
241	20231219	172200	16299753700	50300	50300	50300	50300	0
242	20231219	172100	16299753700	50300	50300	50300	50300	5152
243	20231219	172000	16299753700	50300	50300	50300	50300	0
244	20231219	171900	16299753700	50300	50300	50300	50300	0
245	20231219	171800	16299753700	50300	50300	50300	50300	0
246	20231219	171700	16299753700	50300	50300	50300	50300	0
247	20231219	171600	16299753700	50300	50300	50300	50300	0
248	20231219	171500	16299753700	50300	50300	50300	50300	0
249	20231219	171400	16299753700	50300	50300	50300	50300	0
250	20231219	171300	16299753700	50300	50300	50300	50300	0
251	20231219	171200	16299753700	50300	50300	50300	50300	0
252	20231219	171100	16299753700	50300	50300	50300	50300	0
253	20231219	171000	16299753700	50300	50300	50300	50300	0
254	20231219	170900	16299753700	50300	50300	50300	50300	0
255	20231219	170800	16299753700	50300	50300	50300	50300	0
256	20231219	170700	16299753700	50300	50300	50300	50300	0
257	20231219	170600	16299753700	50300	50300	50300	50300	0
258	20231219	170500	16299753700	50300	50300	50300	50300	0
259	20231219	170400	16299753700	50300	50300	50300	50300	0
260	20231219	170300	16299753700	50300	50300	50300	50300	0
261	20231219	170200	16299753700	50300	50300	50300	50300	0
262	20231219	170100	16299753700	50300	50300	50300	50300	0
263	20231219	170000	16299753700	50300	50300	50300	50300	0
264	20231219	165900	16299753700	50300	50300	50300	50300	0
265	20231219	165800	16299753700	50300	50300	50300	50300	0
266	20231219	165700	16299753700	50300	50300	50300	50300	0
267	20231219	165600	16299753700	50300	50300	50300	50300	0
268	20231219	165500	16299753700	50300	50300	50300	50300	0
269	20231219	165400	16299753700	50300	50300	50300	50300	0
270	20231219	165300	16299753700	50300	50300	50300	50300	0
271	20231219	165200	16299753700	50300	50300	50300	50300	0
272	20231219	165100	16299753700	50300	50300	50300	50300	5152
273	20231219	165000	16299753700	50300	50300	50300	50300	0
274	20231219	164900	16299753700	50300	50300	50300	50300	0
275	20231219	164800	16299753700	50300	50300	50300	50300	0
276	20231219	164700	16299753700	50300	50300	50300	50300	0
277	20231219	164600	16299753700	50300	50300	50300	50300	0
278	20231219	164500	16299753700	50300	50300	50300	50300	0
279	20231219	164400	16299753700	50300	50300	50300	50300	0
280	20231219	164300	16299753700	50300	50300	50300	50300	0
281	20231219	164200	16299753700	50300	50300	50300	50300	0
282	20231219	164100	16299753700	50300	50300	50300	50300	0
283	20231219	164000	16299753700	50300	50300	50300	50300	0
284	20231219	163900	16299753700	50300	50300	50300	50300	0
285	20231219	163800	16299753700	50300	50300	50300	50300	0
286	20231219	163700	16299753700	50300	50300	50300	50300	0
287	20231219	163600	16299753700	50300	50300	50300	50300	0
288	20231219	163500	16299753700	50300	50300	50300	50300	0
289	20231219	163400	16299753700	50300	50300	50300	50300	0
290	20231219	163300	16299753700	50300	50300	50300	50300	0
291	20231219	163200	16299753700	50300	50300	50300	50300	0
292	20231219	163100	16299753700	50300	50300	50300	50300	0
293	20231219	163000	16299753700	50300	50300	50300	50300	0
294	20231219	162900	16299753700	50300	50300	50300	50300	0
295	20231219	162800	16299753700	50300	50300	50300	50300	0
296	20231219	162700	16299753700	50300	50300	50300	50300	0
297	20231219	162600	16299753700	50300	50300	50300	50300	0
298	20231219	162500	16299753700	50300	50300	50300	50300	0
299	20231219	162400	16299753700	50300	50300	50300	50300	0
300	20231219	162300	16299753700	50300	50300	50300	50300	0
301	20231219	162200	16299753700	50300	50300	50300	50300	0
302	20231219	162100	16299753700	50300	50300	50300	50300	5152
303	20231219	162000	16299753700	50300	50300	50300	50300	0
304	20231219	161900	16299753700	50300	50300	50300	50300	0
305	20231219	161800	16299753700	50300	50300	50300	50300	0
306	20231219	161700	16299753700	50300	50300	50300	50300	0
307	20231219	161600	16299753700	50300	50300	50300	50300	0
308	20231219	161500	16299753700	50300	50300	50300	50300	0
309	20231219	161400	16299753700	50300	50300	50300	50300	0
310	20231219	161300	16299753700	50300	50300	50300	50300	0
311	20231219	161200	16299753700	50300	50300	50300	50300	0
312	20231219	161100	16299753700	50300	50300	50300	50300	0
313	20231219	161000	16299753700	50300	50300	50300	50300	0
314	20231219	160900	16299753700	50300	50300	50300	50300	0
315	20231219	160800	16299753700	50300	50300	50300	50300	0
316	20231219	160700	16299753700	50300	50300	50300	50300	0
317	20231219	160600	16299753700	50300	50300	50300	50300	0
318	20231219	160500	16299753700	50300	50300	50300	50300	0
319	20231219	160400	16299753700	50300	50300	50300	50300	0
320	20231219	160300	16299753700	50300	50300	50300	50300	0
321	20231219	160200	16299753700	50300	50300	50300	50300	0
322	20231219	160100	16299753700	50300	50300	50300	50300	0
323	20231219	160000	16299753700	50300	50300	50300	50300	0
324	20231219	155900	16299753700	50300	50300	50300	50300	0
325	20231219	155800	16299753700	50300	50300	50300	50300	0
326	20231219	155700	16299753700	50300	50300	50300	50300	0
327	20231219	155600	16299753700	50300	50300	50300	50300	0
328	20231219	155500	16299753700	50300	50300	50300	50300	0
329	20231219	155400	16299753700	50300	50300	50300	50300	0
330	20231219	155300	16299753700	50300	50300	50300	50300	0
331	20231219	155200	16299753700	50300	50300	50300	50300	0
332	20231219	155100	16299753700	50300	50300	50300	50300	5152
333	20231219	155000	16299753700	50300	50300	50300	50300	0
334	20231219	154900	16299753700	50300	50300	50300	50300	0
335	20231219	154800	16299753700	50300	50300	50300	50300	0
336	20231219	154700	16299753700	50300	50300	50300	50300	0
337	20231219	154600	16299753700	50300	50300	50300	50300	0
338	20231219	154500	16299753700	50300	50300	50300	50300	0
339	20231219	154400	16299753700	50300	50300	50300	50300	0
340	20231219	154300	16299753700	50300	50300	50300	50300	0
341	20231219	154200	16299753700	50300	50300	50300	50300	0
342	20231219	154100	16299753700	50300	50300	50300	50300	0
343	20231219	154000	16299753700	50300	50300	50300	50300	0
344	20231219	153900	16299753700	50300	50300	50300	50300	0
345	20231219	153800	16299753700	50300	50300	50300	50300	0
346	20231219	153700	16299753700	50300	50300	50300	50300	0
347	20231219	153600	16299753700	50300	50300	50300	50300	0
348	20231219	153500	16299753700	50300	50300	50300	50300	0
349	20231219	153400	16299753700	50300	50300	50300	50300	0
350	20231219	153300	16299753700	50300	50300	50300	50300	0
351	20231219	153200	16299753700	50300	50300	50300	50300	0
352	20231219	153100	16299753700	50300	50300	50300	50300	0
353	20231219	153000	16299753700	50300	50300	50300	50300	5152
354	20231219	152900	16040608100	49950	49950	49950	49950	0
355	20231219	152800	16040608100	49950	49950	49950	49950	0
356	20231219	152700	16040608100	49950	49950	49950	49950	0
357	20231219	152600	16040608100	49950	49950	49950	49950	0
358	20231219	152500	16040608100	49950	49950	49950	49950	0
359	20231219	152400	16040608100	49950	49950	49950	49950	0
360	20231219	152300	16040608100	49950	49950	49950	49950	0
361	20231219	152200	16040608100	49950	49950	49950	49950	0
362	20231219	152100	16040608100	49950	49950	49950	49950	0
363	20231219	152000	16040608100	49950	49950	49950	49950	0
364	20231219	151900	16040608100	49950	50000	50100	49950	847
365	20231219	151800	15998275000	50100	50100	50200	50000	1070
366	20231219	151700	15944747300	50100	50200	50200	50000	320
367	20231219	151600	15928734300	50100	50200	50200	50100	1566
368	20231219	151500	15850268500	50200	50300	50300	50200	512
369	20231219	151400	15824551800	50300	50200	50300	50200	120
370	20231219	151300	15818521300	50200	50200	50300	50100	839
371	20231219	151200	15776395900	50200	50200	50300	50200	277
372	20231219	151100	15762471900	50200	50200	50300	50200	370
373	20231219	151000	15743871800	50200	50200	50300	50100	708
374	20231219	150900	15708333500	50200	50200	50200	50100	1237
375	20231219	150800	15646244800	50200	50000	50200	50000	364
376	20231219	150700	15627988700	50100	50100	50100	50000	271
377	20231219	150600	15614413800	50000	50100	50100	50000	1551
378	20231219	150500	15536720200	50100	50000	50100	50000	272
379	20231219	150400	15523107600	50100	50100	50100	50000	476
380	20231219	150300	15499263300	50000	50000	50100	50000	248
381	20231219	150200	15486850200	50100	50100	50100	50000	301
382	20231219	150100	15471787400	50100	50200	50200	50000	2282
383	20231219	150000	15357455800	50100	50100	50200	50100	98
384	20231219	145900	15352541900	50200	50200	50200	50100	367
385	20231219	145800	15334131300	50200	50100	50200	50100	437
386	20231219	145700	15312227400	50100	50200	50200	50100	190
387	20231219	145600	15302694500	50100	50100	50200	50100	171
388	20231219	145500	15294122000	50200	50200	50200	50100	185
389	20231219	145400	15284845000	50100	50200	50200	50100	1331
390	20231219	145300	15218108900	50200	50200	50200	50100	212
391	20231219	145200	15207479800	50200	50100	50200	50100	163
392	20231219	145100	15199304100	50100	50200	50200	50100	354
393	20231219	145000	15181543000	50200	50000	50200	50000	853
394	20231219	144900	15138809000	50000	50100	50100	50000	443
395	20231219	144800	15116648200	50100	50100	50100	50000	201
396	20231219	144700	15106580400	50000	50000	50100	50000	196
397	20231219	144600	15096776200	50100	50000	50100	50000	473
398	20231219	144500	15073123600	50000	50000	50100	50000	349
399	20231219	144400	15055656600	50000	50100	50100	50000	150
400	20231219	144300	15048150500	50100	50100	50100	50000	123
401	20231219	144200	15041995900	50100	50000	50100	50000	261
402	20231219	144100	15028928400	50100	50000	50100	50000	308
403	20231219	144000	15013516500	50100	50100	50100	50000	136
404	20231219	143900	15006707300	50100	50000	50200	50000	656
405	20231219	143800	14973843800	50100	50100	50100	50000	344
406	20231219	143700	14956611700	50100	50000	50100	50000	102
407	20231219	143600	14951507700	50100	50000	50100	50000	228
408	20231219	143500	14940097500	50000	50100	50100	50000	148
409	20231219	143400	14932686600	50100	50000	50200	50000	233
410	20231219	143300	14921016700	50100	50200	50200	50000	795
411	20231219	143200	14881181700	50100	50100	50200	50100	133
412	20231219	143100	14874511100	50100	50200	50200	50100	233
413	20231219	143000	14862821000	50200	50100	50200	50100	212
414	20231219	142900	14852197000	50100	50300	50300	50100	184
415	20231219	142800	14842962500	50300	50200	50300	50200	625
416	20231219	142700	14811582700	50100	50200	50200	50100	153
417	20231219	142600	14803904700	50200	50200	50200	50100	647
418	20231219	142500	14771434300	50100	50100	50200	50000	342
419	20231219	142400	14754295000	50100	50100	50100	50000	170
420	20231219	142300	14745780100	50100	50000	50200	50000	565
421	20231219	142200	14717462200	50100	50100	50100	50000	869
422	20231219	142100	14673926500	50000	50100	50100	50000	216
423	20231219	142000	14663116100	50000	50000	50100	49950	435
424	20231219	141900	14641359400	50000	50000	50100	50000	119
425	20231219	141800	14635402400	50000	50000	50000	49950	410
426	20231219	141700	14614905300	50000	49950	50000	49950	366
427	20231219	141600	14596615650	50000	50000	50000	49950	146
428	20231219	141500	14589319200	50000	50000	50000	49950	137
429	20231219	141400	14582470000	50000	49950	50000	49950	148
430	20231219	141300	14575072850	50000	49950	50000	49950	183
431	20231219	141200	14565929200	49900	49900	49950	49900	285
432	20231219	141100	14551699900	49900	50000	50000	49900	675
433	20231219	141000	14517985350	50000	50000	50100	49950	297
434	20231219	140900	14503133150	50000	50000	50100	49950	620
435	20231219	140800	14472132250	50100	50000	50100	50000	1797
436	20231219	140700	14382247650	50100	50100	50200	50000	508
437	20231219	140600	14356797050	50100	50100	50100	50000	643
438	20231219	140500	14324583650	50000	50000	50100	49950	669
439	20231219	140400	14291093250	50000	49900	50000	49900	635
440	20231219	140300	14259384050	49900	49850	49900	49850	310
441	20231219	140200	14243929050	49850	49800	49850	49800	316
442	20231219	140100	14228177050	49850	49850	49850	49800	257
443	20231219	140000	14215371300	49850	49750	49850	49750	1301
444	20231219	135900	14150605050	49750	49700	49750	49700	1380
445	20231219	135800	14081990200	49700	49700	49700	49650	310
446	20231219	135700	14066587500	49700	49650	49700	49650	202
447	20231219	135600	14056551300	49700	49700	49700	49650	335
448	20231219	135500	14039902250	49700	49650	49700	49650	255
449	20231219	135400	14027236450	49700	49650	49700	49650	232
450	20231219	135300	14015711900	49650	49650	49650	49600	601
451	20231219	135200	13985875750	49650	49650	49700	49600	1214
452	20231219	135100	13925602150	49650	49650	49650	49600	354
453	20231219	135000	13908028400	49650	49600	49650	49550	426
454	20231219	134900	13886895450	49600	49550	49600	49550	190
455	20231219	134800	13877471850	49600	49600	49600	49550	547
456	20231219	134700	13850342000	49600	49600	49600	49550	205
457	20231219	134600	13840174200	49550	49700	49700	49550	964
458	20231219	134500	13792352600	49650	49700	49700	49650	305
459	20231219	134400	13777206800	49700	49700	49700	49650	180
460	20231219	134300	13768264200	49700	49700	49700	49650	618
461	20231219	134200	13737574200	49700	49750	49750	49700	294
462	20231219	134100	13722955450	49750	49750	49750	49700	257
463	20231219	134000	13710180450	49750	49700	49750	49700	81
464	20231219	133900	13706153300	49700	49700	49700	49650	344
465	20231219	133800	13689056750	49700	49700	49700	49650	299
466	20231219	133700	13674199050	49700	49700	49700	49650	154
467	20231219	133600	13666549700	49700	49750	49750	49650	683
468	20231219	133500	13632579850	49800	49850	49850	49750	547
469	20231219	133400	13605334550	49850	49750	49850	49750	1043
470	20231219	133300	13553392050	49750	49750	49800	49750	160
471	20231219	133200	13545429800	49800	49750	49800	49750	177
472	20231219	133100	13536619750	49800	49800	49800	49750	568
473	20231219	133000	13508333900	49750	49700	49800	49650	568
474	20231219	132900	13480085600	49700	49650	49750	49650	651
475	20231219	132800	13447736150	49650	49650	49650	49600	518
476	20231219	132700	13422017800	49650	49550	49650	49550	949
477	20231219	132600	13374969900	49550	49600	49600	49550	148
478	20231219	132500	13367630200	49600	49550	49600	49500	457
479	20231219	132400	13344976000	49500	49450	49550	49450	683
480	20231219	132300	13311171100	49500	49500	49500	49450	294
481	20231219	132200	13296626300	49500	49450	49500	49450	289
482	20231219	132100	13282333650	49450	49400	49500	49400	606
483	20231219	132000	13252381400	49450	49400	49500	49400	742
484	20231219	131900	13215695350	49400	49450	49450	49400	1130
485	20231219	131800	13159861650	49400	49450	49500	49400	719
486	20231219	131700	13124334450	49450	49400	49500	49400	1277
487	20231219	131600	13061202050	49400	49450	49500	49400	540
488	20231219	131500	13034510100	49400	49350	49450	49350	873
489	20231219	131400	12991366650	49350	49300	49400	49300	1990
490	20231219	131300	12893220300	49300	49500	49550	49300	3578
491	20231219	131200	12716421550	49550	49500	49600	49500	1741
492	20231219	131100	12630225550	49500	49650	49700	49500	6138
493	20231219	131000	12325951800	49700	49800	49800	49650	2516
494	20231219	130900	12200902450	49750	49800	49800	49750	797
495	20231219	130800	12161246200	49800	49750	49800	49750	378
496	20231219	130700	12142439000	49800	49700	49800	49700	355
497	20231219	130600	12124775150	49700	49700	49850	49700	887
498	20231219	130500	12080634600	49750	49850	49900	49700	5381
499	20231219	130400	11812693950	49900	49900	49900	49850	360
500	20231219	130300	11794745450	49900	49850	49900	49850	201
501	20231219	130200	11784722750	49900	49900	49900	49850	130
502	20231219	130100	11778239750	49900	49900	49900	49850	707
503	20231219	130000	11742994050	49900	49850	49900	49850	155
504	20231219	125900	11735260050	49900	49900	49900	49900	183
505	20231219	125800	11726128350	49900	49850	49900	49850	349
506	20231219	125700	11708729250	49850	49800	49850	49800	550
507	20231219	125600	11681316200	49800	49750	49800	49750	474
508	20231219	125500	11657711600	49800	49800	49800	49750	205
509	20231219	125400	11647504750	49750	49800	49800	49750	766
510	20231219	125300	11609390750	49800	49800	49800	49750	133
511	20231219	125200	11602767750	49750	49800	49800	49750	364
512	20231219	125100	11584641350	49850	49850	49850	49800	107
513	20231219	125000	11579307900	49850	49800	49850	49750	595
514	20231219	124900	11549676300	49800	49800	49800	49750	103
515	20231219	124800	11544546950	49800	49800	49800	49750	179
516	20231219	124700	11535634100	49800	49800	49800	49800	372
517	20231219	124600	11517108500	49750	49750	49800	49750	441
518	20231219	124500	11495160550	49750	49700	49750	49700	317
519	20231219	124400	11479394550	49700	49800	49800	49700	694
520	20231219	124300	11444869750	49750	49800	49800	49750	155
521	20231219	124200	11437157400	49800	49750	49800	49700	393
522	20231219	124100	11417610350	49700	49900	49900	49700	1003
523	20231219	124000	11367667400	49850	49900	49900	49850	134
524	20231219	123900	11360985800	49950	49900	49950	49850	482
525	20231219	123800	11336936150	49950	49950	49950	49900	116
526	20231219	123700	11331142050	49950	49950	50000	49900	243
527	20231219	123600	11319003900	49850	49900	49950	49850	298
528	20231219	123500	11304129550	49900	49900	49900	49850	469
529	20231219	123400	11280727950	49900	49900	49950	49850	394
530	20231219	123300	11261078050	49950	49850	49950	49850	909
531	20231219	123200	11215747200	49850	49750	49850	49750	808
532	20231219	123100	11175536900	49750	49700	49750	49600	3749
533	20231219	123000	10989248100	49650	49700	49700	49650	1659
534	20231219	122900	10906871750	49650	49650	49700	49650	2163
535	20231219	122800	10799426300	49650	49850	49850	49650	5326
536	20231219	122700	10534502300	49800	49900	49900	49800	1670
537	20231219	122600	10451261400	49900	49900	49900	49850	998
538	20231219	122500	10401477850	49900	49850	49900	49850	804
539	20231219	122400	10361392750	49850	49950	50000	49850	3620
540	20231219	122300	10180672450	50000	50000	50100	49950	1134
541	20231219	122200	10123972250	50100	50100	50100	50000	564
542	20231219	122100	10095726750	50100	50100	50100	50000	296
543	20231219	122000	10080905850	50100	50000	50100	50000	270
544	20231219	121900	10067399550	50000	50100	50100	50000	1030
545	20231219	121800	10015880350	50100	50100	50100	50000	376
546	20231219	121700	9997062750	50100	50000	50100	50000	155
547	20231219	121600	9989307650	50100	50000	50100	50000	152
548	20231219	121500	9981693650	50100	50100	50100	50000	627
549	20231219	121400	9950285050	50000	50100	50100	50000	128
550	20231219	121300	9943883550	50100	50000	50100	50000	149
551	20231219	121200	9936429050	50100	50000	50100	50000	234
552	20231219	121100	9924715150	50000	50000	50100	50000	149
553	20231219	121000	9917252150	50100	50100	50100	50000	65
554	20231219	120900	9913997550	50100	50100	50100	50000	333
555	20231219	120800	9897333650	50100	50000	50100	50000	190
556	20231219	120700	9887829850	50000	50100	50100	50000	589
557	20231219	120600	9858333850	50100	50100	50100	50000	815
558	20231219	120500	9817510250	50000	50100	50100	50000	386
559	20231219	120400	9798202850	50000	50000	50100	49950	715
560	20231219	120300	9762450550	49950	50200	50200	49950	7184
561	20231219	120200	9402994100	50200	50100	50200	50100	256
562	20231219	120100	9390167500	50100	50100	50200	50100	210
563	20231219	120000	9379641700	50200	50300	50300	50100	2394
564	20231219	115900	9259463100	50200	50300	50300	50200	284
565	20231219	115800	9245203900	50300	50300	50300	50200	289
566	20231219	115700	9230684100	50300	50200	50300	50200	475
567	20231219	115600	9206826400	50300	50300	50300	50200	180
568	20231219	115500	9197780400	50200	50200	50300	50200	116
569	20231219	115400	9191956500	50200	50300	50300	50200	167
570	20231219	115300	9183568700	50300	50300	50300	50200	51
571	20231219	115200	9181004200	50300	50300	50300	50200	190
572	20231219	115100	9171459100	50300	50300	50300	50200	449
573	20231219	115000	9148915000	50300	50300	50300	50200	33
574	20231219	114900	9147255900	50200	50300	50300	50200	224
575	20231219	114800	9135990200	50300	50300	50300	50200	630
576	20231219	114700	9104316100	50300	50200	50300	50200	363
577	20231219	114600	9086072500	50300	50300	50300	50200	481
578	20231219	114500	9061884000	50300	50300	50300	50200	39
579	20231219	114400	9059923900	50200	50300	50300	50200	678
580	20231219	114300	9025878600	50300	50200	50300	50200	400
581	20231219	114200	9005759700	50200	50300	50300	50200	100
582	20231219	114100	9000736200	50300	50400	50400	50300	553
583	20231219	114000	8972919200	50300	50400	50400	50300	329
584	20231219	113900	8956362800	50300	50400	50400	50300	287
585	20231219	113800	8941921800	50400	50400	50400	50300	41
586	20231219	113700	8939855800	50400	50400	50400	50300	80
587	20231219	113600	8935826100	50400	50300	50400	50300	66
588	20231219	113500	8932501000	50400	50400	50400	50300	175
589	20231219	113400	8923685200	50400	50400	50500	50300	300
590	20231219	113300	8908577800	50400	50400	50500	50400	55
591	20231219	113200	8905802200	50300	50500	50500	50300	99
592	20231219	113100	8900811700	50500	50500	50500	50400	139
593	20231219	113000	8893799900	50500	50500	50500	50400	282
594	20231219	112900	8879582300	50500	50500	50500	50400	132
595	20231219	112800	8872926500	50500	50300	50500	50300	1745
596	20231219	112700	8785123600	50300	50400	50500	50300	287
597	20231219	112600	8770659600	50400	50400	50500	50400	211
598	20231219	112500	8760020000	50500	50500	50500	50500	107
599	20231219	112400	8754616500	50500	50500	50500	50400	54
600	20231219	112300	8751891900	50500	50600	50600	50400	169
601	20231219	112200	8743357700	50400	50500	50800	50400	1171
602	20231219	112100	8684039500	50600	50400	50600	50300	446
603	20231219	112000	8661533100	50400	50200	50400	50200	1157
604	20231219	111900	8603336500	50300	50200	50300	50200	631
605	20231219	111800	8571653500	50200	50200	50200	50100	23
606	20231219	111700	8570499600	50200	50200	50200	50100	39
607	20231219	111600	8568542200	50200	50200	50200	50100	393
608	20231219	111500	8548824700	50200	50200	50300	50200	672
609	20231219	111400	8515089000	50300	50100	50300	50100	564
610	20231219	111300	8486785500	50100	50100	50200	50100	364
611	20231219	111200	8468529200	50200	50200	50200	50100	312
612	20231219	111100	8452881500	50100	50200	50200	50100	271
613	20231219	111000	8439293100	50100	50200	50200	50100	911
614	20231219	110900	8393588200	50100	50200	50200	50100	207
615	20231219	110800	8383212200	50100	50100	50200	50000	3555
616	20231219	110700	8205128800	50100	50200	50200	50100	314
617	20231219	110600	8189377200	50200	50200	50200	50100	532
618	20231219	110500	8162690300	50100	50200	50200	50100	534
619	20231219	110400	8135911800	50100	50200	50200	50100	337
620	20231219	110300	8119024700	50200	50200	50200	50100	634
621	20231219	110200	8087253000	50200	50100	50200	50100	382
622	20231219	110100	8068110800	50200	50300	50300	50200	1194
623	20231219	110000	8008168500	50300	50300	50300	50200	318
624	20231219	105900	7992193900	50300	50300	50300	50200	128
625	20231219	105800	7985766000	50200	50200	50300	50100	565
626	20231219	105700	7957408200	50100	50200	50200	50100	1123
627	20231219	105600	7901056400	50100	50100	50200	50100	651
628	20231219	105500	7868432200	50100	50200	50300	50100	1458
629	20231219	105400	7795260100	50200	50300	50300	50200	1195
630	20231219	105300	7735267800	50200	50300	50300	50200	479
631	20231219	105200	7711189400	50300	50300	50300	50200	472
632	20231219	105100	7687467700	50300	50400	50400	50200	2116
633	20231219	105000	7581126600	50400	50400	50400	50300	166
634	20231219	104900	7572770400	50400	50400	50400	50300	291
635	20231219	104800	7558129300	50300	50300	50400	50300	218
636	20231219	104700	7547163600	50300	50400	50400	50300	144
637	20231219	104600	7539916300	50400	50400	50400	50300	371
638	20231219	104500	7521239200	50300	50400	50400	50300	302
639	20231219	104400	7506032600	50400	50400	50400	50300	305
640	20231219	104300	7490683500	50400	50300	50400	50300	963
641	20231219	104200	7442228500	50300	50300	50400	50300	192
642	20231219	104100	7432564500	50300	50300	50400	50300	536
643	20231219	104000	7405593900	50400	50300	50400	50200	273
644	20231219	103900	7391852200	50300	50200	50300	50200	583
645	20231219	103800	7362533900	50300	50300	50300	50200	142
646	20231219	103700	7355403000	50300	50200	50300	50100	491
647	20231219	103600	7330756100	50100	50000	50200	50000	1345
648	20231219	103500	7263359200	50000	50100	50200	50000	1734
649	20231219	103400	7176592500	50100	50300	50400	50100	9678
650	20231219	103300	6690520600	50400	50400	50500	50300	2211
651	20231219	103200	6579092800	50500	50400	50500	50400	185
652	20231219	103100	6569764400	50400	50500	50500	50400	576
653	20231219	103000	6540724500	50400	50300	50500	50300	652
654	20231219	102900	6507876600	50300	50400	50500	50300	1508
655	20231219	102800	6431876300	50300	50500	50500	50300	3003
656	20231219	102700	6280527500	50400	50400	50500	50400	577
657	20231219	102600	6251440200	50400	50400	50500	50400	259
658	20231219	102500	6238385900	50500	50500	50500	50400	466
659	20231219	102400	6214863400	50500	50500	50600	50400	547
660	20231219	102300	6187261300	50500	50500	50700	50400	1140
661	20231219	102200	6129684000	50500	50500	50500	50400	650
662	20231219	102100	6096892600	50500	50600	50700	50400	2253
663	20231219	102000	5983087800	50500	50600	50600	50500	1356
664	20231219	101900	5914574000	50600	50600	50700	50500	1764
665	20231219	101800	5825313700	50500	50600	50600	50500	463
666	20231219	101700	5801908000	50600	50500	50600	50500	415
667	20231219	101600	5780931200	50500	50600	50600	50500	779
668	20231219	101500	5741581700	50600	50700	50700	50600	2001
669	20231219	101400	5640322900	50700	50800	50800	50700	2374
670	20231219	101300	5519905900	50700	50900	50900	50700	950
671	20231219	101200	5471645900	50800	50900	50900	50800	499
672	20231219	101100	5446287400	50900	50800	50900	50800	691
673	20231219	101000	5411180000	50800	51000	51100	50800	1207
674	20231219	100900	5349704000	51000	51100	51100	51000	488
675	20231219	100800	5324778900	51200	51200	51200	51100	145
676	20231219	100700	5317362100	51100	51100	51200	51000	368
677	20231219	100600	5298547400	51100	51100	51200	51100	13
678	20231219	100500	5297882600	51100	51000	51200	51000	626
679	20231219	100400	5265937700	50900	50900	50900	50800	586
680	20231219	100300	5236110700	50900	50900	50900	50800	261
681	20231219	100200	5222831200	50900	50900	50900	50800	242
682	20231219	100100	5210534400	50900	50900	50900	50800	93
683	20231219	100000	5205802500	50900	50800	50900	50700	574
684	20231219	095900	5176643900	50800	50800	50800	50700	246
685	20231219	095800	5164155600	50800	50700	50800	50700	1228
686	20231219	095700	5101805000	50800	50800	50900	50700	1885
687	20231219	095600	5006066900	50800	50900	51000	50800	1089
688	20231219	095500	4950663100	51000	51100	51200	50900	4169
689	20231219	095400	4737982700	51200	51200	51200	51100	618
690	20231219	095300	4706385000	51100	51200	51200	51100	677
691	20231219	095200	4671748000	51100	51200	51300	51100	986
692	20231219	095100	4621261600	51300	51300	51300	51200	224
693	20231219	095000	4609782200	51300	51200	51300	51200	124
694	20231219	094900	4603427800	51300	51300	51300	51200	111
695	20231219	094800	4597734500	51300	51200	51300	51200	587
696	20231219	094700	4567637000	51300	51300	51300	51200	1112
697	20231219	094600	4510689300	51300	51300	51400	51300	839
698	20231219	094500	4467631700	51400	51400	51400	51300	320
699	20231219	094400	4451202800	51400	51400	51400	51300	124
700	20231219	094300	4444832300	51500	51300	51500	51300	822
701	20231219	094200	4402633000	51300	51400	51400	51200	3892
702	20231219	094100	4202906800	51500	51500	51500	51400	433
703	20231219	094000	4180634500	51500	51600	51600	51500	666
704	20231219	093900	4146324400	51600	51500	51700	51500	260
705	20231219	093800	4132924900	51500	51700	51700	51400	2561
706	20231219	093700	4000895600	51700	51700	51800	51600	179
707	20231219	093600	3991646100	51800	51800	51800	51600	1225
708	20231219	093500	3928281200	51800	51700	51800	51600	1099
709	20231219	093400	3871458600	51700	51700	51700	51600	96
710	20231219	093300	3866497800	51700	51600	51700	51500	1373
711	20231219	093200	3795599900	51600	51500	51600	51400	1321
712	20231219	093100	3727580300	51500	51400	51500	51300	1017
713	20231219	093000	3675285700	51400	51500	51500	51300	713
714	20231219	092900	3638647500	51400	51300	51500	51300	1386
715	20231219	092800	3567423000	51300	51400	51500	51300	1307
716	20231219	092700	3500270200	51300	51200	51400	51200	1223
717	20231219	092600	3437587900	51100	51200	51300	51100	2023
718	20231219	092500	3334008300	51100	51000	51200	50900	1618
719	20231219	092400	3251450000	50900	51100	51100	50900	698
720	20231219	092300	3215855900	51100	51000	51200	51000	1464
721	20231219	092200	3141089300	51000	50900	51000	50900	1321
722	20231219	092100	3073826500	50900	50800	51000	50700	2577
723	20231219	092000	2942657500	50800	50900	50900	50700	475
724	20231219	091900	2918538800	50900	50800	50900	50700	1704
725	20231219	091800	2831901200	50800	50700	50800	50600	1866
726	20231219	091700	2737192500	50700	50700	50900	50400	3291
727	20231219	091600	2570649100	50700	50400	50800	50400	1860
728	20231219	091500	2476625800	50400	50400	50500	50300	2161
729	20231219	091400	2367829500	50400	50500	50500	50200	3094
730	20231219	091300	2212290400	50400	50300	50500	50300	1964
731	20231219	091200	2113359000	50300	50500	50500	50200	2439
732	20231219	091100	1990639600	50500	50500	50500	50300	3527
733	20231219	091000	1812999800	50500	50400	50600	50300	3384
734	20231219	090900	1642392000	50400	50800	50800	50400	5619
735	20231219	090800	1358346500	50700	51000	51000	50600	8198
736	20231219	090700	942165400	51000	51100	51100	50900	1796
737	20231219	090600	850559300	51000	50800	51100	50800	1564
738	20231219	090500	770864500	50800	51000	51300	50600	3654
739	20231219	090400	585173000	51000	51300	51400	51000	3162
740	20231219	090300	423301900	51300	51400	51400	51200	1155
741	20231219	090200	364071400	51300	51700	51700	51300	1727
742	20231219	090100	275231000	51800	51900	52300	51600	797
743	20231219	090000	233891000	51900	52300	52300	51400	4483