KissMeData/412350/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	212000	1953914830	9390	9390	9390	9390	3408
3	20231204	211900	1953914830	9390	9390	9390	9390	0
4	20231204	211800	1953914830	9390	9390	9390	9390	0
5	20231204	211700	1953914830	9390	9390	9390	9390	0
6	20231204	211600	1953914830	9390	9390	9390	9390	0
7	20231204	211500	1953914830	9390	9390	9390	9390	0
8	20231204	211400	1953914830	9390	9390	9390	9390	0
9	20231204	211300	1953914830	9390	9390	9390	9390	0
10	20231204	211200	1953914830	9390	9390	9390	9390	0
11	20231204	211100	1953914830	9390	9390	9390	9390	0
12	20231204	211000	1953914830	9390	9390	9390	9390	0
13	20231204	210900	1953914830	9390	9390	9390	9390	0
14	20231204	210800	1953914830	9390	9390	9390	9390	0
15	20231204	210700	1953914830	9390	9390	9390	9390	0
16	20231204	210600	1953914830	9390	9390	9390	9390	0
17	20231204	210500	1953914830	9390	9390	9390	9390	0
18	20231204	210400	1953914830	9390	9390	9390	9390	0
19	20231204	210300	1953914830	9390	9390	9390	9390	0
20	20231204	210200	1953914830	9390	9390	9390	9390	0
21	20231204	210100	1953914830	9390	9390	9390	9390	0
22	20231204	210000	1953914830	9390	9390	9390	9390	0
23	20231204	205900	1953914830	9390	9390	9390	9390	0
24	20231204	205800	1953914830	9390	9390	9390	9390	0
25	20231204	205700	1953914830	9390	9390	9390	9390	0
26	20231204	205600	1953914830	9390	9390	9390	9390	0
27	20231204	205500	1953914830	9390	9390	9390	9390	0
28	20231204	205400	1953914830	9390	9390	9390	9390	0
29	20231204	205300	1953914830	9390	9390	9390	9390	0
30	20231204	205200	1953914830	9390	9390	9390	9390	0
31	20231204	205100	1953914830	9390	9390	9390	9390	0
32	20231204	205000	1953914830	9390	9390	9390	9390	3408
33	20231204	204900	1953914830	9390	9390	9390	9390	0
34	20231204	204800	1953914830	9390	9390	9390	9390	0
35	20231204	204700	1953914830	9390	9390	9390	9390	0
36	20231204	204600	1953914830	9390	9390	9390	9390	0
37	20231204	204500	1953914830	9390	9390	9390	9390	0
38	20231204	204400	1953914830	9390	9390	9390	9390	0
39	20231204	204300	1953914830	9390	9390	9390	9390	0
40	20231204	204200	1953914830	9390	9390	9390	9390	0
41	20231204	204100	1953914830	9390	9390	9390	9390	0
42	20231204	204000	1953914830	9390	9390	9390	9390	0
43	20231204	203900	1953914830	9390	9390	9390	9390	0
44	20231204	203800	1953914830	9390	9390	9390	9390	0
45	20231204	203700	1953914830	9390	9390	9390	9390	0
46	20231204	203600	1953914830	9390	9390	9390	9390	0
47	20231204	203500	1953914830	9390	9390	9390	9390	0
48	20231204	203400	1953914830	9390	9390	9390	9390	0
49	20231204	203300	1953914830	9390	9390	9390	9390	0
50	20231204	203200	1953914830	9390	9390	9390	9390	0
51	20231204	203100	1953914830	9390	9390	9390	9390	0
52	20231204	203000	1953914830	9390	9390	9390	9390	0
53	20231204	202900	1953914830	9390	9390	9390	9390	0
54	20231204	202800	1953914830	9390	9390	9390	9390	0
55	20231204	202700	1953914830	9390	9390	9390	9390	0
56	20231204	202600	1953914830	9390	9390	9390	9390	0
57	20231204	202500	1953914830	9390	9390	9390	9390	0
58	20231204	202400	1953914830	9390	9390	9390	9390	0
59	20231204	202300	1953914830	9390	9390	9390	9390	0
60	20231204	202200	1953914830	9390	9390	9390	9390	0
61	20231204	202100	1953914830	9390	9390	9390	9390	0
62	20231204	202000	1953914830	9390	9390	9390	9390	3408
63	20231204	201900	1953914830	9390	9390	9390	9390	0
64	20231204	201800	1953914830	9390	9390	9390	9390	0
65	20231204	201700	1953914830	9390	9390	9390	9390	0
66	20231204	201600	1953914830	9390	9390	9390	9390	0
67	20231204	201500	1953914830	9390	9390	9390	9390	0
68	20231204	201400	1953914830	9390	9390	9390	9390	0
69	20231204	201300	1953914830	9390	9390	9390	9390	0
70	20231204	201200	1953914830	9390	9390	9390	9390	0
71	20231204	201100	1953914830	9390	9390	9390	9390	0
72	20231204	201000	1953914830	9390	9390	9390	9390	0
73	20231204	200900	1953914830	9390	9390	9390	9390	0
74	20231204	200800	1953914830	9390	9390	9390	9390	0
75	20231204	200700	1953914830	9390	9390	9390	9390	0
76	20231204	200600	1953914830	9390	9390	9390	9390	0
77	20231204	200500	1953914830	9390	9390	9390	9390	0
78	20231204	200400	1953914830	9390	9390	9390	9390	0
79	20231204	200300	1953914830	9390	9390	9390	9390	0
80	20231204	200200	1953914830	9390	9390	9390	9390	0
81	20231204	200100	1953914830	9390	9390	9390	9390	0
82	20231204	200000	1953914830	9390	9390	9390	9390	0
83	20231204	195900	1953914830	9390	9390	9390	9390	0
84	20231204	195800	1953914830	9390	9390	9390	9390	0
85	20231204	195700	1953914830	9390	9390	9390	9390	0
86	20231204	195600	1953914830	9390	9390	9390	9390	0
87	20231204	195500	1953914830	9390	9390	9390	9390	0
88	20231204	195400	1953914830	9390	9390	9390	9390	0
89	20231204	195300	1953914830	9390	9390	9390	9390	0
90	20231204	195200	1953914830	9390	9390	9390	9390	0
91	20231204	195100	1953914830	9390	9390	9390	9390	0
92	20231204	195000	1953914830	9390	9390	9390	9390	3408
93	20231204	194900	1953914830	9390	9390	9390	9390	0
94	20231204	194800	1953914830	9390	9390	9390	9390	0
95	20231204	194700	1953914830	9390	9390	9390	9390	0
96	20231204	194600	1953914830	9390	9390	9390	9390	0
97	20231204	194500	1953914830	9390	9390	9390	9390	0
98	20231204	194400	1953914830	9390	9390	9390	9390	0
99	20231204	194300	1953914830	9390	9390	9390	9390	0
100	20231204	194200	1953914830	9390	9390	9390	9390	0
101	20231204	194100	1953914830	9390	9390	9390	9390	0
102	20231204	194000	1953914830	9390	9390	9390	9390	0
103	20231204	193900	1953914830	9390	9390	9390	9390	0
104	20231204	193800	1953914830	9390	9390	9390	9390	0
105	20231204	193700	1953914830	9390	9390	9390	9390	0
106	20231204	193600	1953914830	9390	9390	9390	9390	0
107	20231204	193500	1953914830	9390	9390	9390	9390	0
108	20231204	193400	1953914830	9390	9390	9390	9390	0
109	20231204	193300	1953914830	9390	9390	9390	9390	0
110	20231204	193200	1953914830	9390	9390	9390	9390	0
111	20231204	193100	1953914830	9390	9390	9390	9390	0
112	20231204	193000	1953914830	9390	9390	9390	9390	0
113	20231204	192900	1953914830	9390	9390	9390	9390	0
114	20231204	192800	1953914830	9390	9390	9390	9390	0
115	20231204	192700	1953914830	9390	9390	9390	9390	0
116	20231204	192600	1953914830	9390	9390	9390	9390	0
117	20231204	192500	1953914830	9390	9390	9390	9390	0
118	20231204	192400	1953914830	9390	9390	9390	9390	0
119	20231204	192300	1953914830	9390	9390	9390	9390	0
120	20231204	192200	1953914830	9390	9390	9390	9390	0
121	20231204	192100	1953914830	9390	9390	9390	9390	0
122	20231204	192000	1953914830	9390	9390	9390	9390	3408
123	20231204	191900	1953914830	9390	9390	9390	9390	0
124	20231204	191800	1953914830	9390	9390	9390	9390	0
125	20231204	191700	1953914830	9390	9390	9390	9390	0
126	20231204	191600	1953914830	9390	9390	9390	9390	0
127	20231204	191500	1953914830	9390	9390	9390	9390	0
128	20231204	191400	1953914830	9390	9390	9390	9390	0
129	20231204	191300	1953914830	9390	9390	9390	9390	0
130	20231204	191200	1953914830	9390	9390	9390	9390	0
131	20231204	191100	1953914830	9390	9390	9390	9390	0
132	20231204	191000	1953914830	9390	9390	9390	9390	0
133	20231204	190900	1953914830	9390	9390	9390	9390	0
134	20231204	190800	1953914830	9390	9390	9390	9390	0
135	20231204	190700	1953914830	9390	9390	9390	9390	0
136	20231204	190600	1953914830	9390	9390	9390	9390	0
137	20231204	190500	1953914830	9390	9390	9390	9390	0
138	20231204	190400	1953914830	9390	9390	9390	9390	0
139	20231204	190300	1953914830	9390	9390	9390	9390	0
140	20231204	190200	1953914830	9390	9390	9390	9390	0
141	20231204	190100	1953914830	9390	9390	9390	9390	0
142	20231204	190000	1953914830	9390	9390	9390	9390	0
143	20231204	185900	1953914830	9390	9390	9390	9390	0
144	20231204	185800	1953914830	9390	9390	9390	9390	0
145	20231204	185700	1953914830	9390	9390	9390	9390	0
146	20231204	185600	1953914830	9390	9390	9390	9390	0
147	20231204	185500	1953914830	9390	9390	9390	9390	0
148	20231204	185400	1953914830	9390	9390	9390	9390	0
149	20231204	185300	1953914830	9390	9390	9390	9390	0
150	20231204	185200	1953914830	9390	9390	9390	9390	0
151	20231204	185100	1953914830	9390	9390	9390	9390	0
152	20231204	185000	1953914830	9390	9390	9390	9390	3408
153	20231204	184900	1953914830	9390	9390	9390	9390	0
154	20231204	184800	1953914830	9390	9390	9390	9390	0
155	20231204	184700	1953914830	9390	9390	9390	9390	0
156	20231204	184600	1953914830	9390	9390	9390	9390	0
157	20231204	184500	1953914830	9390	9390	9390	9390	0
158	20231204	184400	1953914830	9390	9390	9390	9390	0
159	20231204	184300	1953914830	9390	9390	9390	9390	0
160	20231204	184200	1953914830	9390	9390	9390	9390	0
161	20231204	184100	1953914830	9390	9390	9390	9390	0
162	20231204	184000	1953914830	9390	9390	9390	9390	0
163	20231204	183900	1953914830	9390	9390	9390	9390	0
164	20231204	183800	1953914830	9390	9390	9390	9390	0
165	20231204	183700	1953914830	9390	9390	9390	9390	0
166	20231204	183600	1953914830	9390	9390	9390	9390	0
167	20231204	183500	1953914830	9390	9390	9390	9390	0
168	20231204	183400	1953914830	9390	9390	9390	9390	0
169	20231204	183300	1953914830	9390	9390	9390	9390	0
170	20231204	183200	1953914830	9390	9390	9390	9390	0
171	20231204	183100	1953914830	9390	9390	9390	9390	0
172	20231204	183000	1953914830	9390	9390	9390	9390	0
173	20231204	182900	1953914830	9390	9390	9390	9390	0
174	20231204	182800	1953914830	9390	9390	9390	9390	0
175	20231204	182700	1953914830	9390	9390	9390	9390	0
176	20231204	182600	1953914830	9390	9390	9390	9390	0
177	20231204	182500	1953914830	9390	9390	9390	9390	0
178	20231204	182400	1953914830	9390	9390	9390	9390	0
179	20231204	182300	1953914830	9390	9390	9390	9390	0
180	20231204	182200	1953914830	9390	9390	9390	9390	0
181	20231204	182100	1953914830	9390	9390	9390	9390	0
182	20231204	182000	1953914830	9390	9390	9390	9390	3408
183	20231204	181900	1953914830	9390	9390	9390	9390	0
184	20231204	181800	1953914830	9390	9390	9390	9390	0
185	20231204	181700	1953914830	9390	9390	9390	9390	0
186	20231204	181600	1953914830	9390	9390	9390	9390	0
187	20231204	181500	1953914830	9390	9390	9390	9390	0
188	20231204	181400	1953914830	9390	9390	9390	9390	0
189	20231204	181300	1953914830	9390	9390	9390	9390	0
190	20231204	181200	1953914830	9390	9390	9390	9390	0
191	20231204	181100	1953914830	9390	9390	9390	9390	0
192	20231204	181000	1953914830	9390	9390	9390	9390	0
193	20231204	180900	1953914830	9390	9390	9390	9390	0
194	20231204	180800	1953914830	9390	9390	9390	9390	0
195	20231204	180700	1953914830	9390	9390	9390	9390	0
196	20231204	180600	1953914830	9390	9390	9390	9390	0
197	20231204	180500	1953914830	9390	9390	9390	9390	0
198	20231204	180400	1953914830	9390	9390	9390	9390	0
199	20231204	180300	1953914830	9390	9390	9390	9390	0
200	20231204	180200	1953914830	9390	9390	9390	9390	0
201	20231204	180100	1953914830	9390	9390	9390	9390	0
202	20231204	180000	1953914830	9390	9390	9390	9390	0
203	20231204	175900	1953914830	9390	9390	9390	9390	0
204	20231204	175800	1953914830	9390	9390	9390	9390	0
205	20231204	175700	1953914830	9390	9390	9390	9390	0
206	20231204	175600	1953914830	9390	9390	9390	9390	0
207	20231204	175500	1953914830	9390	9390	9390	9390	0
208	20231204	175400	1953914830	9390	9390	9390	9390	0
209	20231204	175300	1953914830	9390	9390	9390	9390	0
210	20231204	175200	1953914830	9390	9390	9390	9390	0
211	20231204	175100	1953914830	9390	9390	9390	9390	0
212	20231204	175000	1953914830	9390	9390	9390	9390	3408
213	20231204	174900	1953914830	9390	9390	9390	9390	0
214	20231204	174800	1953914830	9390	9390	9390	9390	0
215	20231204	174700	1953914830	9390	9390	9390	9390	0
216	20231204	174600	1953914830	9390	9390	9390	9390	0
217	20231204	174500	1953914830	9390	9390	9390	9390	0
218	20231204	174400	1953914830	9390	9390	9390	9390	0
219	20231204	174300	1953914830	9390	9390	9390	9390	0
220	20231204	174200	1953914830	9390	9390	9390	9390	0
221	20231204	174100	1953914830	9390	9390	9390	9390	0
222	20231204	174000	1953914830	9390	9390	9390	9390	0
223	20231204	173900	1953914830	9390	9390	9390	9390	0
224	20231204	173800	1953914830	9390	9390	9390	9390	0
225	20231204	173700	1953914830	9390	9390	9390	9390	0
226	20231204	173600	1953914830	9390	9390	9390	9390	0
227	20231204	173500	1953914830	9390	9390	9390	9390	0
228	20231204	173400	1953914830	9390	9390	9390	9390	0
229	20231204	173300	1953914830	9390	9390	9390	9390	0
230	20231204	173200	1953914830	9390	9390	9390	9390	0
231	20231204	173100	1953914830	9390	9390	9390	9390	0
232	20231204	173000	1953914830	9390	9390	9390	9390	0
233	20231204	172900	1953914830	9390	9390	9390	9390	0
234	20231204	172800	1953914830	9390	9390	9390	9390	0
235	20231204	172700	1953914830	9390	9390	9390	9390	0
236	20231204	172600	1953914830	9390	9390	9390	9390	0
237	20231204	172500	1953914830	9390	9390	9390	9390	0
238	20231204	172400	1953914830	9390	9390	9390	9390	0
239	20231204	172300	1953914830	9390	9390	9390	9390	0
240	20231204	172200	1953914830	9390	9390	9390	9390	0
241	20231204	172100	1953914830	9390	9390	9390	9390	0
242	20231204	172000	1953914830	9390	9390	9390	9390	3408
243	20231204	171900	1953914830	9390	9390	9390	9390	0
244	20231204	171800	1953914830	9390	9390	9390	9390	0
245	20231204	171700	1953914830	9390	9390	9390	9390	0
246	20231204	171600	1953914830	9390	9390	9390	9390	0
247	20231204	171500	1953914830	9390	9390	9390	9390	0
248	20231204	171400	1953914830	9390	9390	9390	9390	0
249	20231204	171300	1953914830	9390	9390	9390	9390	0
250	20231204	171200	1953914830	9390	9390	9390	9390	0
251	20231204	171100	1953914830	9390	9390	9390	9390	0
252	20231204	171000	1953914830	9390	9390	9390	9390	0
253	20231204	170900	1953914830	9390	9390	9390	9390	0
254	20231204	170800	1953914830	9390	9390	9390	9390	0
255	20231204	170700	1953914830	9390	9390	9390	9390	0
256	20231204	170600	1953914830	9390	9390	9390	9390	0
257	20231204	170500	1953914830	9390	9390	9390	9390	0
258	20231204	170400	1953914830	9390	9390	9390	9390	0
259	20231204	170300	1953914830	9390	9390	9390	9390	0
260	20231204	170200	1953914830	9390	9390	9390	9390	0
261	20231204	170100	1953914830	9390	9390	9390	9390	0
262	20231204	170000	1953914830	9390	9390	9390	9390	0
263	20231204	165900	1953914830	9390	9390	9390	9390	0
264	20231204	165800	1953914830	9390	9390	9390	9390	0
265	20231204	165700	1953914830	9390	9390	9390	9390	0
266	20231204	165600	1953914830	9390	9390	9390	9390	0
267	20231204	165500	1953914830	9390	9390	9390	9390	0
268	20231204	165400	1953914830	9390	9390	9390	9390	0
269	20231204	165300	1953914830	9390	9390	9390	9390	0
270	20231204	165200	1953914830	9390	9390	9390	9390	0
271	20231204	165100	1953914830	9390	9390	9390	9390	0
272	20231204	165000	1953914830	9390	9390	9390	9390	3408
273	20231204	164900	1953914830	9390	9390	9390	9390	0
274	20231204	164800	1953914830	9390	9390	9390	9390	0
275	20231204	164700	1953914830	9390	9390	9390	9390	0
276	20231204	164600	1953914830	9390	9390	9390	9390	0
277	20231204	164500	1953914830	9390	9390	9390	9390	0
278	20231204	164400	1953914830	9390	9390	9390	9390	0
279	20231204	164300	1953914830	9390	9390	9390	9390	0
280	20231204	164200	1953914830	9390	9390	9390	9390	0
281	20231204	164100	1953914830	9390	9390	9390	9390	0
282	20231204	164000	1953914830	9390	9390	9390	9390	0
283	20231204	163900	1953914830	9390	9390	9390	9390	0
284	20231204	163800	1953914830	9390	9390	9390	9390	0
285	20231204	163700	1953914830	9390	9390	9390	9390	0
286	20231204	163600	1953914830	9390	9390	9390	9390	0
287	20231204	163500	1953914830	9390	9390	9390	9390	0
288	20231204	163400	1953914830	9390	9390	9390	9390	0
289	20231204	163300	1953914830	9390	9390	9390	9390	0
290	20231204	163200	1953914830	9390	9390	9390	9390	0
291	20231204	163100	1953914830	9390	9390	9390	9390	0
292	20231204	163000	1953914830	9390	9390	9390	9390	0
293	20231204	162900	1953914830	9390	9390	9390	9390	0
294	20231204	162800	1953914830	9390	9390	9390	9390	0
295	20231204	162700	1953914830	9390	9390	9390	9390	0
296	20231204	162600	1953914830	9390	9390	9390	9390	0
297	20231204	162500	1953914830	9390	9390	9390	9390	0
298	20231204	162400	1953914830	9390	9390	9390	9390	0
299	20231204	162300	1953914830	9390	9390	9390	9390	0
300	20231204	162200	1953914830	9390	9390	9390	9390	0
301	20231204	162100	1953914830	9390	9390	9390	9390	0
302	20231204	162000	1953914830	9390	9390	9390	9390	3408
303	20231204	161900	1953914830	9390	9390	9390	9390	0
304	20231204	161800	1953914830	9390	9390	9390	9390	0
305	20231204	161700	1953914830	9390	9390	9390	9390	0
306	20231204	161600	1953914830	9390	9390	9390	9390	0
307	20231204	161500	1953914830	9390	9390	9390	9390	0
308	20231204	161400	1953914830	9390	9390	9390	9390	0
309	20231204	161300	1953914830	9390	9390	9390	9390	0
310	20231204	161200	1953914830	9390	9390	9390	9390	0
311	20231204	161100	1953914830	9390	9390	9390	9390	0
312	20231204	161000	1953914830	9390	9390	9390	9390	0
313	20231204	160900	1953914830	9390	9390	9390	9390	0
314	20231204	160800	1953914830	9390	9390	9390	9390	0
315	20231204	160700	1953914830	9390	9390	9390	9390	0
316	20231204	160600	1953914830	9390	9390	9390	9390	0
317	20231204	160500	1953914830	9390	9390	9390	9390	0
318	20231204	160400	1953914830	9390	9390	9390	9390	0
319	20231204	160300	1953914830	9390	9390	9390	9390	0
320	20231204	160200	1953914830	9390	9390	9390	9390	0
321	20231204	160100	1953914830	9390	9390	9390	9390	0
322	20231204	160000	1953914830	9390	9390	9390	9390	0
323	20231204	155900	1953914830	9390	9390	9390	9390	0
324	20231204	155800	1953914830	9390	9390	9390	9390	0
325	20231204	155700	1953914830	9390	9390	9390	9390	0
326	20231204	155600	1953914830	9390	9390	9390	9390	0
327	20231204	155500	1953914830	9390	9390	9390	9390	0
328	20231204	155400	1953914830	9390	9390	9390	9390	0
329	20231204	155300	1953914830	9390	9390	9390	9390	0
330	20231204	155200	1953914830	9390	9390	9390	9390	0
331	20231204	155100	1953914830	9390	9390	9390	9390	0
332	20231204	155000	1953914830	9390	9390	9390	9390	3408
333	20231204	154900	1953914830	9390	9390	9390	9390	0
334	20231204	154800	1953914830	9390	9390	9390	9390	0
335	20231204	154700	1953914830	9390	9390	9390	9390	0
336	20231204	154600	1953914830	9390	9390	9390	9390	0
337	20231204	154500	1953914830	9390	9390	9390	9390	0
338	20231204	154400	1953914830	9390	9390	9390	9390	0
339	20231204	154300	1953914830	9390	9390	9390	9390	0
340	20231204	154200	1953914830	9390	9390	9390	9390	0
341	20231204	154100	1953914830	9390	9390	9390	9390	0
342	20231204	154000	1953914830	9390	9390	9390	9390	0
343	20231204	153900	1953914830	9390	9390	9390	9390	0
344	20231204	153800	1953914830	9390	9390	9390	9390	0
345	20231204	153700	1953914830	9390	9390	9390	9390	0
346	20231204	153600	1953914830	9390	9390	9390	9390	0
347	20231204	153500	1953914830	9390	9390	9390	9390	0
348	20231204	153400	1953914830	9390	9390	9390	9390	0
349	20231204	153300	1953914830	9390	9390	9390	9390	0
350	20231204	153200	1953914830	9390	9390	9390	9390	0
351	20231204	153100	1953914830	9390	9390	9390	9390	0
352	20231204	153000	1953914830	9390	9390	9390	9390	3408
353	20231204	152900	1921913710	9390	9390	9390	9390	0
354	20231204	152800	1921913710	9390	9390	9390	9390	0
355	20231204	152700	1921913710	9390	9390	9390	9390	0
356	20231204	152600	1921913710	9390	9390	9390	9390	0
357	20231204	152500	1921913710	9390	9390	9390	9390	0
358	20231204	152400	1921913710	9390	9390	9390	9390	0
359	20231204	152300	1921913710	9390	9390	9390	9390	0
360	20231204	152200	1921913710	9390	9390	9390	9390	0
361	20231204	152100	1921913710	9390	9390	9390	9390	0
362	20231204	152000	1921913710	9390	9390	9390	9390	0
363	20231204	151900	1921913710	9390	9380	9390	9370	4647
364	20231204	151800	1878356270	9380	9380	9380	9380	61
365	20231204	151700	1877784090	9380	9370	9380	9370	201
366	20231204	151600	1875900710	9370	9370	9370	9370	400
367	20231204	151500	1872152710	9370	9380	9380	9370	1385
368	20231204	151400	1859171150	9380	9380	9380	9380	255
369	20231204	151300	1856779250	9380	9390	9390	9380	805
370	20231204	151200	1849225350	9390	9380	9390	9380	55
371	20231204	151100	1848709400	9380	9380	9380	9370	410
372	20231204	151000	1844864930	9380	9390	9390	9380	96
373	20231204	150900	1843963900	9380	9390	9390	9380	555
374	20231204	150800	1838755790	9380	9380	9390	9380	153
375	20231204	150700	1837319800	9380	9380	9380	9380	490
376	20231204	150600	1832723600	9360	9370	9370	9360	268
377	20231204	150500	1830213830	9380	9380	9390	9370	484
378	20231204	150400	1825677370	9390	9390	9390	9380	1735
379	20231204	150300	1809385740	9380	9380	9380	9370	1014
380	20231204	150200	1799874620	9380	9380	9380	9380	19
381	20231204	150100	1799696400	9380	9370	9380	9370	689
382	20231204	150000	1793239940	9370	9380	9380	9370	590
383	20231204	145900	1787706280	9370	9370	9370	9370	1
384	20231204	145800	1787696910	9380	9380	9380	9380	351
385	20231204	145700	1784404530	9380	9380	9380	9380	1618
386	20231204	145600	1769227690	9380	9380	9380	9380	0
387	20231204	145500	1769227690	9380	9380	9380	9380	0
388	20231204	145400	1769227690	9380	9380	9380	9380	22
389	20231204	145300	1769021330	9380	9380	9380	9370	718
390	20231204	145200	1762287480	9370	9360	9370	9360	463
391	20231204	145100	1757953090	9350	9350	9350	9350	145
392	20231204	145000	1756597340	9350	9350	9360	9350	130
393	20231204	144900	1755381540	9350	9350	9350	9350	100
394	20231204	144800	1754446540	9350	9370	9370	9350	1845
395	20231204	144700	1737195570	9370	9370	9370	9370	333
396	20231204	144600	1734075360	9370	9370	9380	9370	110
397	20231204	144500	1733044430	9360	9360	9360	9360	368
398	20231204	144400	1729599950	9360	9370	9370	9350	2122
399	20231204	144300	1709747270	9370	9350	9380	9350	45
400	20231204	144200	1709326330	9380	9350	9380	9350	23
401	20231204	144100	1709111250	9350	9350	9350	9350	89
402	20231204	144000	1708279100	9350	9380	9380	9350	3190
403	20231204	143900	1678419960	9380	9370	9380	9370	136
404	20231204	143800	1677144640	9380	9380	9390	9370	791
405	20231204	143700	1669725300	9380	9380	9380	9380	438
406	20231204	143600	1665616860	9380	9380	9380	9380	363
407	20231204	143500	1662211920	9380	9380	9380	9380	2703
408	20231204	143400	1636857780	9380	9380	9380	9380	49
409	20231204	143300	1636398160	9380	9380	9380	9380	844
410	20231204	143200	1628481440	9380	9380	9380	9380	2
411	20231204	143100	1628462680	9380	9370	9380	9370	511
412	20231204	143000	1623674600	9380	9380	9380	9380	0
413	20231204	142900	1623674600	9380	9380	9380	9380	322
414	20231204	142800	1620654240	9380	9380	9380	9380	305
415	20231204	142700	1617793340	9370	9370	9370	9370	28
416	20231204	142600	1617530980	9370	9370	9370	9370	254
417	20231204	142500	1615151000	9370	9370	9370	9370	104
418	20231204	142400	1614176520	9370	9370	9370	9370	621
419	20231204	142300	1608357750	9370	9370	9370	9370	194
420	20231204	142200	1606539970	9370	9370	9380	9370	280
421	20231204	142100	1603914100	9370	9370	9370	9360	2432
422	20231204	142000	1581147270	9370	9380	9380	9370	1292
423	20231204	141900	1569030570	9370	9370	9370	9370	308
424	20231204	141800	1566144610	9380	9380	9380	9380	155
425	20231204	141700	1564690710	9370	9380	9380	9360	465
426	20231204	141600	1560334510	9380	9360	9380	9360	834
427	20231204	141500	1552517870	9360	9380	9380	9360	385
428	20231204	141400	1548913640	9360	9370	9370	9360	1057
429	20231204	141300	1539020010	9380	9370	9380	9370	33
430	20231204	141200	1538710510	9370	9360	9380	9360	293
431	20231204	141100	1535967450	9370	9380	9380	9370	164
432	20231204	141000	1534430540	9380	9360	9380	9360	289
433	20231204	140900	1531724720	9370	9380	9380	9370	6026
434	20231204	140800	1475233580	9390	9390	9390	9390	473
435	20231204	140700	1470792110	9390	9390	9390	9390	0
436	20231204	140600	1470792110	9390	9390	9390	9390	201
437	20231204	140500	1468904720	9390	9390	9390	9390	11
438	20231204	140400	1468801430	9390	9390	9390	9390	102
439	20231204	140300	1467843650	9390	9400	9410	9390	494
440	20231204	140200	1463204770	9390	9400	9400	9390	16
441	20231204	140100	1463054380	9390	9390	9400	9390	769
442	20231204	140000	1455833420	9390	9390	9390	9390	122
443	20231204	135900	1454687840	9390	9400	9400	9390	75
444	20231204	135800	1453983310	9400	9390	9400	9390	46
445	20231204	135700	1453551310	9390	9390	9390	9390	242
446	20231204	135600	1451278930	9400	9390	9400	9390	154
447	20231204	135500	1449832270	9390	9390	9390	9390	0
448	20231204	135400	1449832270	9390	9400	9400	9390	954
449	20231204	135300	1440870110	9400	9400	9400	9400	95
450	20231204	135200	1439977110	9400	9410	9410	9400	380
451	20231204	135100	1436404630	9410	9410	9410	9410	2
452	20231204	135000	1436385810	9410	9410	9410	9410	40
453	20231204	134900	1436009410	9410	9410	9410	9410	101
454	20231204	134800	1435059000	9430	9430	9430	9430	1
455	20231204	134700	1435049570	9410	9410	9410	9410	90
456	20231204	134600	1434202670	9400	9400	9400	9400	17
457	20231204	134500	1434042870	9410	9410	9410	9410	2
458	20231204	134400	1434024050	9400	9400	9400	9400	0
459	20231204	134300	1434024050	9400	9400	9400	9400	30
460	20231204	134200	1433742050	9400	9400	9400	9400	7
461	20231204	134100	1433676250	9400	9400	9400	9400	0
462	20231204	134000	1433676250	9400	9400	9400	9400	19
463	20231204	133900	1433497650	9400	9390	9400	9390	3
464	20231204	133800	1433469460	9390	9390	9390	9390	640
465	20231204	133700	1427459860	9390	9390	9390	9380	38
466	20231204	133600	1427103220	9390	9390	9390	9390	476
467	20231204	133500	1422633580	9390	9390	9390	9390	400
468	20231204	133400	1418877580	9400	9400	9400	9400	5
469	20231204	133300	1418830580	9400	9410	9410	9400	19
470	20231204	133200	1418651960	9390	9410	9410	9380	8115
471	20231204	133100	1342393740	9420	9420	9420	9420	175
472	20231204	133000	1340745240	9420	9430	9430	9420	102
473	20231204	132900	1339784380	9410	9410	9410	9410	150
474	20231204	132800	1338372880	9410	9430	9430	9410	2192
475	20231204	132700	1317728770	9440	9430	9440	9430	250
476	20231204	132600	1315370770	9440	9430	9440	9430	4
477	20231204	132500	1315333020	9440	9440	9440	9440	2
478	20231204	132400	1315314140	9440	9440	9440	9440	54
479	20231204	132300	1314804380	9430	9430	9430	9430	104
480	20231204	132200	1313823660	9430	9430	9430	9430	139
481	20231204	132100	1312512890	9430	9420	9430	9420	164
482	20231204	132000	1310967960	9420	9420	9420	9420	100
483	20231204	131900	1310025960	9420	9420	9420	9420	1
484	20231204	131800	1310016540	9410	9410	9410	9410	688
485	20231204	131700	1303542460	9410	9410	9410	9410	400
486	20231204	131600	1299778460	9410	9410	9410	9410	0
487	20231204	131500	1299778460	9410	9410	9410	9410	1
488	20231204	131400	1299769050	9420	9420	9420	9420	30
489	20231204	131300	1299486450	9420	9420	9420	9420	4
490	20231204	131200	1299448770	9420	9420	9420	9420	1
491	20231204	131100	1299439350	9420	9420	9420	9420	1
492	20231204	131000	1299429930	9410	9410	9410	9410	692
493	20231204	130900	1292918210	9410	9410	9420	9410	529
494	20231204	130800	1287939130	9420	9420	9420	9420	31
495	20231204	130700	1287647110	9430	9430	9430	9430	76
496	20231204	130600	1286930430	9430	9430	9430	9430	50
497	20231204	130500	1286458930	9430	9420	9430	9410	5506
498	20231204	130400	1234606870	9430	9430	9430	9430	191
499	20231204	130300	1232805740	9430	9430	9430	9430	2000
500	20231204	130200	1213945740	9430	9430	9430	9430	40
501	20231204	130100	1213568540	9440	9440	9440	9440	126
502	20231204	130000	1212379100	9440	9440	9440	9440	6
503	20231204	125900	1212322460	9440	9440	9440	9440	600
504	20231204	125800	1206658460	9440	9440	9440	9440	0
505	20231204	125700	1206658460	9440	9440	9440	9440	0
506	20231204	125600	1206658460	9440	9440	9440	9440	612
507	20231204	125500	1200881180	9440	9440	9440	9440	19
508	20231204	125400	1200701820	9450	9450	9450	9450	10
509	20231204	125300	1200607320	9450	9450	9450	9450	21
510	20231204	125200	1200408870	9450	9450	9450	9450	30
511	20231204	125100	1200125370	9450	9450	9450	9430	283
512	20231204	125000	1197455760	9430	9430	9430	9430	367
513	20231204	124900	1193994950	9430	9430	9430	9430	0
514	20231204	124800	1193994950	9430	9430	9430	9430	383
515	20231204	124700	1190383260	9440	9450	9450	9440	55
516	20231204	124600	1189864050	9450	9440	9450	9440	31
517	20231204	124500	1189571400	9440	9450	9450	9440	56
518	20231204	124400	1189042700	9450	9450	9450	9450	89
519	20231204	124300	1188201650	9480	9480	9480	9480	104
520	20231204	124200	1187215730	9440	9440	9480	9440	1414
521	20231204	124100	1173867530	9440	9440	9440	9440	35
522	20231204	124000	1173537130	9440	9440	9440	9440	157
523	20231204	123900	1172055050	9440	9440	9440	9440	1
524	20231204	123800	1172045610	9440	9440	9440	9440	255
525	20231204	123700	1169638410	9440	9440	9440	9440	240
526	20231204	123600	1167372810	9430	9430	9430	9430	160
527	20231204	123500	1165864010	9430	9430	9430	9430	51
528	20231204	123400	1165383080	9430	9450	9450	9430	20
529	20231204	123300	1165194120	9430	9440	9440	9430	217
530	20231204	123200	1163147500	9440	9450	9450	9440	586
531	20231204	123100	1157613800	9450	9460	9460	9450	696
532	20231204	123000	1151031020	9460	9460	9460	9460	2
533	20231204	122900	1151012100	9460	9460	9460	9460	79
534	20231204	122800	1150264760	9460	9460	9460	9460	30
535	20231204	122700	1149980960	9460	9480	9480	9460	301
536	20231204	122600	1147133210	9480	9480	9480	9480	107
537	20231204	122500	1146118850	9480	9480	9480	9480	50
538	20231204	122400	1145644850	9470	9470	9470	9470	88
539	20231204	122300	1144811490	9470	9470	9470	9470	350
540	20231204	122200	1141496990	9460	9460	9460	9460	50
541	20231204	122100	1141023990	9460	9460	9460	9460	180
542	20231204	122000	1139321190	9460	9460	9460	9460	4
543	20231204	121900	1139283350	9460	9460	9460	9460	97
544	20231204	121800	1138365730	9460	9460	9460	9460	18
545	20231204	121700	1138195450	9460	9460	9460	9460	8
546	20231204	121600	1138119770	9460	9450	9460	9450	513
547	20231204	121500	1133271790	9450	9460	9460	9450	168
548	20231204	121400	1131683500	9460	9460	9460	9460	3
549	20231204	121300	1131655120	9460	9460	9460	9460	0
550	20231204	121200	1131655120	9460	9460	9460	9460	12
551	20231204	121100	1131541600	9460	9460	9460	9460	12
552	20231204	121000	1131428080	9460	9450	9460	9450	68
553	20231204	120900	1130784980	9460	9450	9460	9450	8
554	20231204	120800	1130709350	9450	9450	9450	9450	65
555	20231204	120700	1130095100	9450	9450	9450	9430	115
556	20231204	120600	1129008370	9450	9440	9450	9440	373
557	20231204	120500	1125483530	9430	9430	9430	9430	42
558	20231204	120400	1125087470	9430	9430	9430	9430	0
559	20231204	120300	1125087470	9430	9430	9430	9430	77
560	20231204	120200	1124361360	9430	9440	9440	9430	960
561	20231204	120100	1115307550	9430	9430	9430	9430	40
562	20231204	120000	1114930350	9430	9430	9430	9430	10
563	20231204	115900	1114836050	9430	9430	9430	9430	159
564	20231204	115800	1113336680	9430	9430	9430	9430	0
565	20231204	115700	1113336680	9430	9430	9430	9430	208
566	20231204	115600	1111375240	9430	9430	9430	9430	170
567	20231204	115500	1109772140	9430	9430	9430	9430	0
568	20231204	115400	1109772140	9430	9430	9430	9430	0
569	20231204	115300	1109772140	9430	9450	9450	9430	100
570	20231204	115200	1108827520	9420	9420	9420	9420	0
571	20231204	115100	1108827520	9420	9420	9420	9420	0
572	20231204	115000	1108827520	9420	9420	9420	9420	0
573	20231204	114900	1108827520	9420	9470	9470	9420	227
574	20231204	114800	1106681480	9470	9470	9470	9470	0
575	20231204	114700	1106681480	9470	9420	9470	9420	181
576	20231204	114600	1104970910	9420	9450	9450	9420	300
577	20231204	114500	1102140220	9470	9470	9470	9470	0
578	20231204	114400	1102140220	9470	9470	9470	9470	727
579	20231204	114300	1095255530	9470	9440	9470	9440	10
580	20231204	114200	1095161100	9430	9430	9430	9430	0
581	20231204	114100	1095161100	9430	9450	9450	9430	460
582	20231204	114000	1090820640	9450	9450	9450	9450	554
583	20231204	113900	1085585340	9460	9460	9460	9460	1
584	20231204	113800	1085575880	9460	9460	9460	9460	445
585	20231204	113700	1081366180	9470	9460	9470	9460	54
586	20231204	113600	1080855310	9460	9460	9470	9460	42
587	20231204	113500	1080457980	9460	9460	9460	9460	241
588	20231204	113400	1078178120	9460	9460	9460	9460	4
589	20231204	113300	1078140280	9460	9450	9460	9430	156
590	20231204	113200	1076665640	9450	9430	9450	9430	438
591	20231204	113100	1072529020	9440	9430	9440	9430	254
592	20231204	113000	1070133780	9430	9430	9430	9430	15
593	20231204	112900	1069992330	9430	9430	9430	9430	91
594	20231204	112800	1069134200	9430	9430	9430	9420	230
595	20231204	112700	1066967320	9430	9430	9430	9430	3
596	20231204	112600	1066939030	9420	9420	9420	9420	9
597	20231204	112500	1066854250	9420	9430	9430	9420	253
598	20231204	112400	1064470960	9420	9420	9420	9420	501
599	20231204	112300	1059751540	9420	9430	9430	9420	541
600	20231204	112200	1054653120	9430	9430	9430	9420	1460
601	20231204	112100	1040897200	9430	9420	9430	9420	125
602	20231204	112000	1039719580	9420	9430	9430	9420	13
603	20231204	111900	1039597000	9430	9430	9430	9430	418
604	20231204	111800	1035655260	9430	9430	9430	9430	0
605	20231204	111700	1035655260	9430	9450	9450	9430	203
606	20231204	111600	1033740170	9430	9440	9440	9430	1152
607	20231204	111500	1022873130	9450	9450	9450	9440	167
608	20231204	111400	1021296440	9450	9470	9470	9450	859
609	20231204	111300	1013173580	9470	9470	9470	9460	348
610	20231204	111200	1009878050	9470	9470	9470	9470	1
611	20231204	111100	1009868580	9460	9460	9470	9460	700
612	20231204	111000	1003242580	9470	9470	9470	9460	36
613	20231204	110900	1002901770	9470	9470	9470	9460	38
614	20231204	110800	1002542030	9470	9470	9470	9470	0
615	20231204	110700	1002542030	9470	9460	9470	9450	538
616	20231204	110600	997457770	9460	9460	9470	9460	175
617	20231204	110500	995802180	9460	9460	9460	9450	9
618	20231204	110400	995717100	9450	9460	9460	9440	20
619	20231204	110300	995528060	9470	9450	9470	9450	61
620	20231204	110200	994951230	9440	9440	9440	9440	0
621	20231204	110100	994951230	9440	9440	9440	9440	327
622	20231204	110000	991864350	9440	9440	9440	9440	0
623	20231204	105900	991864350	9440	9420	9440	9420	1109
624	20231204	105800	981417450	9430	9430	9430	9430	1010
625	20231204	105700	971893150	9440	9430	9440	9420	234
626	20231204	105600	969688030	9420	9430	9430	9420	586
627	20231204	105500	964165080	9430	9440	9440	9430	654
628	20231204	105400	957997850	9430	9430	9440	9430	425
629	20231204	105300	953987950	9440	9440	9440	9430	180
630	20231204	105200	952288840	9440	9440	9440	9440	20
631	20231204	105100	952100040	9440	9450	9450	9440	167
632	20231204	105000	950522560	9450	9460	9470	9450	673
633	20231204	104900	944162410	9460	9460	9460	9460	8
634	20231204	104800	944086730	9460	9460	9470	9460	503
635	20231204	104700	939328330	9470	9470	9470	9470	378
636	20231204	104600	935748670	9470	9480	9480	9470	30
637	20231204	104500	935464320	9480	9480	9480	9480	144
638	20231204	104400	934099200	9470	9480	9480	9470	294
639	20231204	104300	931312580	9480	9480	9480	9480	0
640	20231204	104200	931312580	9480	9480	9480	9480	402
641	20231204	104100	927501620	9470	9470	9470	9470	178
642	20231204	104000	925815960	9460	9460	9460	9460	1
643	20231204	103900	925806500	9470	9470	9480	9470	119
644	20231204	103800	924679550	9470	9460	9470	9460	49
645	20231204	103700	924215910	9460	9460	9460	9460	71
646	20231204	103600	923544250	9460	9460	9470	9460	526
647	20231204	103500	918568130	9450	9450	9450	9450	79
648	20231204	103400	917821580	9450	9450	9450	9440	554
649	20231204	103300	912588610	9430	9450	9450	9430	184
650	20231204	103200	910851690	9450	9450	9450	9450	161
651	20231204	103100	909330240	9420	9430	9430	9420	2801
652	20231204	103000	882938970	9440	9440	9440	9440	300
653	20231204	102900	880106970	9430	9430	9430	9430	431
654	20231204	102800	876042640	9430	9430	9430	9430	1770
655	20231204	102700	859351540	9420	9470	9480	9410	9453
656	20231204	102600	770159930	9480	9480	9480	9470	246
657	20231204	102500	767829960	9480	9480	9480	9480	940
658	20231204	102400	758918760	9480	9490	9490	9480	319
659	20231204	102300	755891460	9500	9500	9510	9500	714
660	20231204	102200	749108410	9510	9500	9510	9500	577
661	20231204	102100	743625410	9500	9500	9500	9490	71
662	20231204	102000	742950990	9520	9510	9520	9510	321
663	20231204	101900	739895180	9520	9510	9520	9500	681
664	20231204	101800	733417510	9510	9530	9530	9510	309
665	20231204	101700	730478160	9530	9530	9530	9520	376
666	20231204	101600	726897970	9530	9540	9540	9520	102
667	20231204	101500	725926180	9540	9540	9540	9540	1
668	20231204	101400	725916640	9550	9550	9550	9550	458
669	20231204	101300	721542740	9550	9530	9550	9530	281
670	20231204	101200	718863790	9530	9510	9530	9510	36
671	20231204	101100	718521040	9520	9500	9520	9500	804
672	20231204	101000	710883020	9500	9500	9500	9480	2893
673	20231204	100900	683418010	9510	9520	9520	9500	2287
674	20231204	100800	661682930	9530	9510	9530	9510	595
675	20231204	100700	656023480	9500	9530	9530	9500	6046
676	20231204	100600	598533890	9530	9540	9540	9530	534
677	20231204	100500	593443860	9540	9540	9540	9540	102
678	20231204	100400	592470780	9550	9550	9590	9540	529
679	20231204	100300	587421800	9560	9560	9560	9550	248
680	20231204	100200	585052220	9590	9560	9590	9550	556
681	20231204	100100	579740930	9550	9550	9550	9550	336
682	20231204	100000	576532130	9550	9550	9550	9550	44
683	20231204	095900	576111930	9530	9550	9550	9530	34
684	20231204	095800	575787660	9530	9540	9550	9520	2677
685	20231204	095700	550295340	9550	9530	9550	9530	463
686	20231204	095600	545882450	9530	9530	9530	9530	583
687	20231204	095500	540326460	9530	9530	9530	9530	28
688	20231204	095400	540059620	9530	9560	9570	9520	4534
689	20231204	095300	496782390	9560	9560	9570	9550	1240
690	20231204	095200	484927350	9560	9570	9570	9560	638
691	20231204	095100	478827970	9560	9580	9580	9560	1648
692	20231204	095000	463054290	9580	9590	9590	9580	1201
693	20231204	094900	451538990	9610	9610	9610	9600	1263
694	20231204	094800	439412380	9610	9610	9610	9610	39
695	20231204	094700	439037590	9610	9610	9610	9610	319
696	20231204	094600	435972000	9630	9630	9630	9630	35
697	20231204	094500	435634950	9610	9610	9620	9610	1293
698	20231204	094400	423208220	9600	9600	9600	9600	0
699	20231204	094300	423208220	9600	9600	9600	9600	0
700	20231204	094200	423208220	9600	9600	9610	9600	455
701	20231204	094100	418837220	9600	9600	9600	9590	1140
702	20231204	094000	407893320	9600	9620	9630	9600	1298
703	20231204	093900	395410830	9610	9600	9610	9600	235
704	20231204	093800	393153850	9590	9600	9620	9590	930
705	20231204	093700	384220870	9590	9590	9590	9590	476
706	20231204	093600	379656030	9590	9610	9610	9590	1484
707	20231204	093500	365415520	9620	9600	9620	9590	740
708	20231204	093400	358312560	9590	9600	9600	9590	1191
709	20231204	093300	346880160	9600	9620	9620	9600	3992
710	20231204	093200	308538200	9620	9620	9630	9620	1340
711	20231204	093100	295646880	9630	9630	9640	9620	2117
712	20231204	093000	275272780	9640	9630	9640	9630	258
713	20231204	092900	272788220	9630	9650	9650	9630	2925
714	20231204	092800	244603780	9660	9650	9660	9650	94
715	20231204	092700	243696180	9650	9650	9660	9650	693
716	20231204	092600	237008490	9650	9660	9660	9650	939
717	20231204	092500	227945410	9660	9690	9690	9660	965
718	20231204	092400	218620250	9670	9660	9670	9660	3
719	20231204	092300	218591250	9650	9650	9650	9650	427
720	20231204	092200	214470700	9650	9740	9740	9650	1717
721	20231204	092100	197819680	9730	9740	9740	9730	296
722	20231204	092000	194937860	9740	9740	9740	9740	6
723	20231204	091900	194879420	9750	9770	9770	9750	606
724	20231204	091800	188968740	9750	9770	9770	9750	148
725	20231204	091700	187524680	9770	9790	9800	9770	829
726	20231204	091600	179421980	9790	9770	9790	9770	303
727	20231204	091500	176457610	9770	9740	9800	9740	598
728	20231204	091400	170604450	9730	9730	9730	9730	40
729	20231204	091300	170215250	9730	9750	9770	9730	1200
730	20231204	091200	158522310	9750	9730	9750	9720	395
731	20231204	091100	154678000	9730	9690	9730	9650	489
732	20231204	091000	149938090	9640	9640	9660	9620	2063
733	20231204	090900	130044380	9620	9650	9650	9620	1322
734	20231204	090800	117310410	9660	9690	9690	9660	1896
735	20231204	090700	98990100	9690	9720	9720	9660	903
736	20231204	090600	90239810	9720	9740	9740	9700	2126
737	20231204	090500	69570590	9750	9770	9770	9750	281
738	20231204	090400	66829880	9770	9790	9790	9770	699
739	20231204	090300	59993490	9790	9820	9820	9790	154
740	20231204	090200	58484620	9820	9810	9820	9800	659
741	20231204	090100	52023620	9830	9840	9840	9810	3009
742	20231204	090000	22458960	9840	9850	9860	9840	2279