KissMeData/446540/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212700	7376429270	5340	5340	5340	5340	11091
3	20231220	212600	7376429270	5340	5340	5340	5340	0
4	20231220	212500	7376429270	5340	5340	5340	5340	0
5	20231220	212400	7376429270	5340	5340	5340	5340	0
6	20231220	212300	7376429270	5340	5340	5340	5340	0
7	20231220	212200	7376429270	5340	5340	5340	5340	0
8	20231220	212100	7376429270	5340	5340	5340	5340	0
9	20231220	212000	7376429270	5340	5340	5340	5340	0
10	20231220	211900	7376429270	5340	5340	5340	5340	0
11	20231220	211800	7376429270	5340	5340	5340	5340	0
12	20231220	211700	7376429270	5340	5340	5340	5340	0
13	20231220	211600	7376429270	5340	5340	5340	5340	0
14	20231220	211500	7376429270	5340	5340	5340	5340	0
15	20231220	211400	7376429270	5340	5340	5340	5340	0
16	20231220	211300	7376429270	5340	5340	5340	5340	0
17	20231220	211200	7376429270	5340	5340	5340	5340	0
18	20231220	211100	7376429270	5340	5340	5340	5340	0
19	20231220	211000	7376429270	5340	5340	5340	5340	0
20	20231220	210900	7376429270	5340	5340	5340	5340	0
21	20231220	210800	7376429270	5340	5340	5340	5340	0
22	20231220	210700	7376429270	5340	5340	5340	5340	0
23	20231220	210600	7376429270	5340	5340	5340	5340	0
24	20231220	210500	7376429270	5340	5340	5340	5340	0
25	20231220	210400	7376429270	5340	5340	5340	5340	0
26	20231220	210300	7376429270	5340	5340	5340	5340	0
27	20231220	210200	7376429270	5340	5340	5340	5340	0
28	20231220	210100	7376429270	5340	5340	5340	5340	0
29	20231220	210000	7376429270	5340	5340	5340	5340	0
30	20231220	205900	7376429270	5340	5340	5340	5340	0
31	20231220	205800	7376429270	5340	5340	5340	5340	0
32	20231220	205700	7376429270	5340	5340	5340	5340	11091
33	20231220	205600	7376429270	5340	5340	5340	5340	0
34	20231220	205500	7376429270	5340	5340	5340	5340	0
35	20231220	205400	7376429270	5340	5340	5340	5340	0
36	20231220	205300	7376429270	5340	5340	5340	5340	0
37	20231220	205200	7376429270	5340	5340	5340	5340	0
38	20231220	205100	7376429270	5340	5340	5340	5340	0
39	20231220	205000	7376429270	5340	5340	5340	5340	0
40	20231220	204900	7376429270	5340	5340	5340	5340	0
41	20231220	204800	7376429270	5340	5340	5340	5340	0
42	20231220	204700	7376429270	5340	5340	5340	5340	0
43	20231220	204600	7376429270	5340	5340	5340	5340	0
44	20231220	204500	7376429270	5340	5340	5340	5340	0
45	20231220	204400	7376429270	5340	5340	5340	5340	0
46	20231220	204300	7376429270	5340	5340	5340	5340	0
47	20231220	204200	7376429270	5340	5340	5340	5340	0
48	20231220	204100	7376429270	5340	5340	5340	5340	0
49	20231220	204000	7376429270	5340	5340	5340	5340	0
50	20231220	203900	7376429270	5340	5340	5340	5340	0
51	20231220	203800	7376429270	5340	5340	5340	5340	0
52	20231220	203700	7376429270	5340	5340	5340	5340	0
53	20231220	203600	7376429270	5340	5340	5340	5340	0
54	20231220	203500	7376429270	5340	5340	5340	5340	0
55	20231220	203400	7376429270	5340	5340	5340	5340	0
56	20231220	203300	7376429270	5340	5340	5340	5340	0
57	20231220	203200	7376429270	5340	5340	5340	5340	0
58	20231220	203100	7376429270	5340	5340	5340	5340	0
59	20231220	203000	7376429270	5340	5340	5340	5340	0
60	20231220	202900	7376429270	5340	5340	5340	5340	0
61	20231220	202800	7376429270	5340	5340	5340	5340	0
62	20231220	202700	7376429270	5340	5340	5340	5340	11091
63	20231220	202600	7376429270	5340	5340	5340	5340	0
64	20231220	202500	7376429270	5340	5340	5340	5340	0
65	20231220	202400	7376429270	5340	5340	5340	5340	0
66	20231220	202300	7376429270	5340	5340	5340	5340	0
67	20231220	202200	7376429270	5340	5340	5340	5340	0
68	20231220	202100	7376429270	5340	5340	5340	5340	0
69	20231220	202000	7376429270	5340	5340	5340	5340	0
70	20231220	201900	7376429270	5340	5340	5340	5340	0
71	20231220	201800	7376429270	5340	5340	5340	5340	0
72	20231220	201700	7376429270	5340	5340	5340	5340	0
73	20231220	201600	7376429270	5340	5340	5340	5340	0
74	20231220	201500	7376429270	5340	5340	5340	5340	0
75	20231220	201400	7376429270	5340	5340	5340	5340	0
76	20231220	201300	7376429270	5340	5340	5340	5340	0
77	20231220	201200	7376429270	5340	5340	5340	5340	0
78	20231220	201100	7376429270	5340	5340	5340	5340	0
79	20231220	201000	7376429270	5340	5340	5340	5340	0
80	20231220	200900	7376429270	5340	5340	5340	5340	0
81	20231220	200800	7376429270	5340	5340	5340	5340	0
82	20231220	200700	7376429270	5340	5340	5340	5340	0
83	20231220	200600	7376429270	5340	5340	5340	5340	0
84	20231220	200500	7376429270	5340	5340	5340	5340	0
85	20231220	200400	7376429270	5340	5340	5340	5340	0
86	20231220	200300	7376429270	5340	5340	5340	5340	0
87	20231220	200200	7376429270	5340	5340	5340	5340	0
88	20231220	200100	7376429270	5340	5340	5340	5340	0
89	20231220	200000	7376429270	5340	5340	5340	5340	0
90	20231220	195900	7376429270	5340	5340	5340	5340	0
91	20231220	195800	7376429270	5340	5340	5340	5340	0
92	20231220	195700	7376429270	5340	5340	5340	5340	11091
93	20231220	195600	7376429270	5340	5340	5340	5340	0
94	20231220	195500	7376429270	5340	5340	5340	5340	0
95	20231220	195400	7376429270	5340	5340	5340	5340	0
96	20231220	195300	7376429270	5340	5340	5340	5340	0
97	20231220	195200	7376429270	5340	5340	5340	5340	0
98	20231220	195100	7376429270	5340	5340	5340	5340	0
99	20231220	195000	7376429270	5340	5340	5340	5340	0
100	20231220	194900	7376429270	5340	5340	5340	5340	0
101	20231220	194800	7376429270	5340	5340	5340	5340	0
102	20231220	194700	7376429270	5340	5340	5340	5340	0
103	20231220	194600	7376429270	5340	5340	5340	5340	0
104	20231220	194500	7376429270	5340	5340	5340	5340	0
105	20231220	194400	7376429270	5340	5340	5340	5340	0
106	20231220	194300	7376429270	5340	5340	5340	5340	0
107	20231220	194200	7376429270	5340	5340	5340	5340	0
108	20231220	194100	7376429270	5340	5340	5340	5340	0
109	20231220	194000	7376429270	5340	5340	5340	5340	0
110	20231220	193900	7376429270	5340	5340	5340	5340	0
111	20231220	193800	7376429270	5340	5340	5340	5340	0
112	20231220	193700	7376429270	5340	5340	5340	5340	0
113	20231220	193600	7376429270	5340	5340	5340	5340	0
114	20231220	193500	7376429270	5340	5340	5340	5340	0
115	20231220	193400	7376429270	5340	5340	5340	5340	0
116	20231220	193300	7376429270	5340	5340	5340	5340	0
117	20231220	193200	7376429270	5340	5340	5340	5340	0
118	20231220	193100	7376429270	5340	5340	5340	5340	0
119	20231220	193000	7376429270	5340	5340	5340	5340	0
120	20231220	192900	7376429270	5340	5340	5340	5340	0
121	20231220	192800	7376429270	5340	5340	5340	5340	0
122	20231220	192700	7376429270	5340	5340	5340	5340	11091
123	20231220	192600	7376429270	5340	5340	5340	5340	0
124	20231220	192500	7376429270	5340	5340	5340	5340	0
125	20231220	192400	7376429270	5340	5340	5340	5340	0
126	20231220	192300	7376429270	5340	5340	5340	5340	0
127	20231220	192200	7376429270	5340	5340	5340	5340	0
128	20231220	192100	7376429270	5340	5340	5340	5340	0
129	20231220	192000	7376429270	5340	5340	5340	5340	0
130	20231220	191900	7376429270	5340	5340	5340	5340	0
131	20231220	191800	7376429270	5340	5340	5340	5340	0
132	20231220	191700	7376429270	5340	5340	5340	5340	0
133	20231220	191600	7376429270	5340	5340	5340	5340	0
134	20231220	191500	7376429270	5340	5340	5340	5340	0
135	20231220	191400	7376429270	5340	5340	5340	5340	0
136	20231220	191300	7376429270	5340	5340	5340	5340	0
137	20231220	191200	7376429270	5340	5340	5340	5340	0
138	20231220	191100	7376429270	5340	5340	5340	5340	0
139	20231220	191000	7376429270	5340	5340	5340	5340	0
140	20231220	190900	7376429270	5340	5340	5340	5340	0
141	20231220	190800	7376429270	5340	5340	5340	5340	0
142	20231220	190700	7376429270	5340	5340	5340	5340	0
143	20231220	190600	7376429270	5340	5340	5340	5340	0
144	20231220	190500	7376429270	5340	5340	5340	5340	0
145	20231220	190400	7376429270	5340	5340	5340	5340	0
146	20231220	190300	7376429270	5340	5340	5340	5340	0
147	20231220	190200	7376429270	5340	5340	5340	5340	0
148	20231220	190100	7376429270	5340	5340	5340	5340	0
149	20231220	190000	7376429270	5340	5340	5340	5340	0
150	20231220	185900	7376429270	5340	5340	5340	5340	0
151	20231220	185800	7376429270	5340	5340	5340	5340	0
152	20231220	185700	7376429270	5340	5340	5340	5340	11091
153	20231220	185600	7376429270	5340	5340	5340	5340	0
154	20231220	185500	7376429270	5340	5340	5340	5340	0
155	20231220	185400	7376429270	5340	5340	5340	5340	0
156	20231220	185300	7376429270	5340	5340	5340	5340	0
157	20231220	185200	7376429270	5340	5340	5340	5340	0
158	20231220	185100	7376429270	5340	5340	5340	5340	0
159	20231220	185000	7376429270	5340	5340	5340	5340	0
160	20231220	184900	7376429270	5340	5340	5340	5340	0
161	20231220	184800	7376429270	5340	5340	5340	5340	0
162	20231220	184700	7376429270	5340	5340	5340	5340	0
163	20231220	184600	7376429270	5340	5340	5340	5340	0
164	20231220	184500	7376429270	5340	5340	5340	5340	0
165	20231220	184400	7376429270	5340	5340	5340	5340	0
166	20231220	184300	7376429270	5340	5340	5340	5340	0
167	20231220	184200	7376429270	5340	5340	5340	5340	0
168	20231220	184100	7376429270	5340	5340	5340	5340	0
169	20231220	184000	7376429270	5340	5340	5340	5340	0
170	20231220	183900	7376429270	5340	5340	5340	5340	0
171	20231220	183800	7376429270	5340	5340	5340	5340	0
172	20231220	183700	7376429270	5340	5340	5340	5340	0
173	20231220	183600	7376429270	5340	5340	5340	5340	0
174	20231220	183500	7376429270	5340	5340	5340	5340	0
175	20231220	183400	7376429270	5340	5340	5340	5340	0
176	20231220	183300	7376429270	5340	5340	5340	5340	0
177	20231220	183200	7376429270	5340	5340	5340	5340	0
178	20231220	183100	7376429270	5340	5340	5340	5340	0
179	20231220	183000	7376429270	5340	5340	5340	5340	0
180	20231220	182900	7376429270	5340	5340	5340	5340	0
181	20231220	182800	7376429270	5340	5340	5340	5340	0
182	20231220	182700	7376429270	5340	5340	5340	5340	11091
183	20231220	182600	7376429270	5340	5340	5340	5340	0
184	20231220	182500	7376429270	5340	5340	5340	5340	0
185	20231220	182400	7376429270	5340	5340	5340	5340	0
186	20231220	182300	7376429270	5340	5340	5340	5340	0
187	20231220	182200	7376429270	5340	5340	5340	5340	0
188	20231220	182100	7376429270	5340	5340	5340	5340	0
189	20231220	182000	7376429270	5340	5340	5340	5340	0
190	20231220	181900	7376429270	5340	5340	5340	5340	0
191	20231220	181800	7376429270	5340	5340	5340	5340	0
192	20231220	181700	7376429270	5340	5340	5340	5340	0
193	20231220	181600	7376429270	5340	5340	5340	5340	0
194	20231220	181500	7376429270	5340	5340	5340	5340	0
195	20231220	181400	7376429270	5340	5340	5340	5340	0
196	20231220	181300	7376429270	5340	5340	5340	5340	0
197	20231220	181200	7376429270	5340	5340	5340	5340	0
198	20231220	181100	7376429270	5340	5340	5340	5340	0
199	20231220	181000	7376429270	5340	5340	5340	5340	0
200	20231220	180900	7376429270	5340	5340	5340	5340	0
201	20231220	180800	7376429270	5340	5340	5340	5340	0
202	20231220	180700	7376429270	5340	5340	5340	5340	0
203	20231220	180600	7376429270	5340	5340	5340	5340	0
204	20231220	180500	7376429270	5340	5340	5340	5340	0
205	20231220	180400	7376429270	5340	5340	5340	5340	0
206	20231220	180300	7376429270	5340	5340	5340	5340	0
207	20231220	180200	7376429270	5340	5340	5340	5340	0
208	20231220	180100	7376429270	5340	5340	5340	5340	0
209	20231220	180000	7376429270	5340	5340	5340	5340	0
210	20231220	175900	7376429270	5340	5340	5340	5340	0
211	20231220	175800	7376429270	5340	5340	5340	5340	0
212	20231220	175700	7376429270	5340	5340	5340	5340	11091
213	20231220	175600	7376429270	5340	5340	5340	5340	0
214	20231220	175500	7376429270	5340	5340	5340	5340	0
215	20231220	175400	7376429270	5340	5340	5340	5340	0
216	20231220	175300	7376429270	5340	5340	5340	5340	0
217	20231220	175200	7376429270	5340	5340	5340	5340	0
218	20231220	175100	7376429270	5340	5340	5340	5340	0
219	20231220	175000	7376429270	5340	5340	5340	5340	0
220	20231220	174900	7376429270	5340	5340	5340	5340	0
221	20231220	174800	7376429270	5340	5340	5340	5340	0
222	20231220	174700	7376429270	5340	5340	5340	5340	0
223	20231220	174600	7376429270	5340	5340	5340	5340	0
224	20231220	174500	7376429270	5340	5340	5340	5340	0
225	20231220	174400	7376429270	5340	5340	5340	5340	0
226	20231220	174300	7376429270	5340	5340	5340	5340	0
227	20231220	174200	7376429270	5340	5340	5340	5340	0
228	20231220	174100	7376429270	5340	5340	5340	5340	0
229	20231220	174000	7376429270	5340	5340	5340	5340	0
230	20231220	173900	7376429270	5340	5340	5340	5340	0
231	20231220	173800	7376429270	5340	5340	5340	5340	0
232	20231220	173700	7376429270	5340	5340	5340	5340	0
233	20231220	173600	7376429270	5340	5340	5340	5340	0
234	20231220	173500	7376429270	5340	5340	5340	5340	0
235	20231220	173400	7376429270	5340	5340	5340	5340	0
236	20231220	173300	7376429270	5340	5340	5340	5340	0
237	20231220	173200	7376429270	5340	5340	5340	5340	0
238	20231220	173100	7376429270	5340	5340	5340	5340	0
239	20231220	173000	7376429270	5340	5340	5340	5340	0
240	20231220	172900	7376429270	5340	5340	5340	5340	0
241	20231220	172800	7376429270	5340	5340	5340	5340	0
242	20231220	172700	7376429270	5340	5340	5340	5340	11091
243	20231220	172600	7376429270	5340	5340	5340	5340	0
244	20231220	172500	7376429270	5340	5340	5340	5340	0
245	20231220	172400	7376429270	5340	5340	5340	5340	0
246	20231220	172300	7376429270	5340	5340	5340	5340	0
247	20231220	172200	7376429270	5340	5340	5340	5340	0
248	20231220	172100	7376429270	5340	5340	5340	5340	0
249	20231220	172000	7376429270	5340	5340	5340	5340	0
250	20231220	171900	7376429270	5340	5340	5340	5340	0
251	20231220	171800	7376429270	5340	5340	5340	5340	0
252	20231220	171700	7376429270	5340	5340	5340	5340	0
253	20231220	171600	7376429270	5340	5340	5340	5340	0
254	20231220	171500	7376429270	5340	5340	5340	5340	0
255	20231220	171400	7376429270	5340	5340	5340	5340	0
256	20231220	171300	7376429270	5340	5340	5340	5340	0
257	20231220	171200	7376429270	5340	5340	5340	5340	0
258	20231220	171100	7376429270	5340	5340	5340	5340	0
259	20231220	171000	7376429270	5340	5340	5340	5340	0
260	20231220	170900	7376429270	5340	5340	5340	5340	0
261	20231220	170800	7376429270	5340	5340	5340	5340	0
262	20231220	170700	7376429270	5340	5340	5340	5340	0
263	20231220	170600	7376429270	5340	5340	5340	5340	0
264	20231220	170500	7376429270	5340	5340	5340	5340	0
265	20231220	170400	7376429270	5340	5340	5340	5340	0
266	20231220	170300	7376429270	5340	5340	5340	5340	0
267	20231220	170200	7376429270	5340	5340	5340	5340	0
268	20231220	170100	7376429270	5340	5340	5340	5340	0
269	20231220	170000	7376429270	5340	5340	5340	5340	0
270	20231220	165900	7376429270	5340	5340	5340	5340	0
271	20231220	165800	7376429270	5340	5340	5340	5340	0
272	20231220	165700	7376429270	5340	5340	5340	5340	11091
273	20231220	165600	7376429270	5340	5340	5340	5340	0
274	20231220	165500	7376429270	5340	5340	5340	5340	0
275	20231220	165400	7376429270	5340	5340	5340	5340	0
276	20231220	165300	7376429270	5340	5340	5340	5340	0
277	20231220	165200	7376429270	5340	5340	5340	5340	0
278	20231220	165100	7376429270	5340	5340	5340	5340	0
279	20231220	165000	7376429270	5340	5340	5340	5340	0
280	20231220	164900	7376429270	5340	5340	5340	5340	0
281	20231220	164800	7376429270	5340	5340	5340	5340	0
282	20231220	164700	7376429270	5340	5340	5340	5340	0
283	20231220	164600	7376429270	5340	5340	5340	5340	0
284	20231220	164500	7376429270	5340	5340	5340	5340	0
285	20231220	164400	7376429270	5340	5340	5340	5340	0
286	20231220	164300	7376429270	5340	5340	5340	5340	0
287	20231220	164200	7376429270	5340	5340	5340	5340	0
288	20231220	164100	7376429270	5340	5340	5340	5340	0
289	20231220	164000	7376429270	5340	5340	5340	5340	0
290	20231220	163900	7376429270	5340	5340	5340	5340	0
291	20231220	163800	7376429270	5340	5340	5340	5340	0
292	20231220	163700	7376429270	5340	5340	5340	5340	0
293	20231220	163600	7376429270	5340	5340	5340	5340	0
294	20231220	163500	7376429270	5340	5340	5340	5340	0
295	20231220	163400	7376429270	5340	5340	5340	5340	0
296	20231220	163300	7376429270	5340	5340	5340	5340	0
297	20231220	163200	7376429270	5340	5340	5340	5340	0
298	20231220	163100	7376429270	5340	5340	5340	5340	0
299	20231220	163000	7376429270	5340	5340	5340	5340	0
300	20231220	162900	7376429270	5340	5340	5340	5340	0
301	20231220	162800	7376429270	5340	5340	5340	5340	0
302	20231220	162700	7376429270	5340	5340	5340	5340	11091
303	20231220	162600	7376429270	5340	5340	5340	5340	0
304	20231220	162500	7376429270	5340	5340	5340	5340	0
305	20231220	162400	7376429270	5340	5340	5340	5340	0
306	20231220	162300	7376429270	5340	5340	5340	5340	0
307	20231220	162200	7376429270	5340	5340	5340	5340	0
308	20231220	162100	7376429270	5340	5340	5340	5340	0
309	20231220	162000	7376429270	5340	5340	5340	5340	0
310	20231220	161900	7376429270	5340	5340	5340	5340	0
311	20231220	161800	7376429270	5340	5340	5340	5340	0
312	20231220	161700	7376429270	5340	5340	5340	5340	0
313	20231220	161600	7376429270	5340	5340	5340	5340	0
314	20231220	161500	7376429270	5340	5340	5340	5340	0
315	20231220	161400	7376429270	5340	5340	5340	5340	0
316	20231220	161300	7376429270	5340	5340	5340	5340	0
317	20231220	161200	7376429270	5340	5340	5340	5340	0
318	20231220	161100	7376429270	5340	5340	5340	5340	0
319	20231220	161000	7376429270	5340	5340	5340	5340	0
320	20231220	160900	7376429270	5340	5340	5340	5340	0
321	20231220	160800	7376429270	5340	5340	5340	5340	0
322	20231220	160700	7376429270	5340	5340	5340	5340	0
323	20231220	160600	7376429270	5340	5340	5340	5340	0
324	20231220	160500	7376429270	5340	5340	5340	5340	0
325	20231220	160400	7376429270	5340	5340	5340	5340	0
326	20231220	160300	7376429270	5340	5340	5340	5340	0
327	20231220	160200	7376429270	5340	5340	5340	5340	0
328	20231220	160100	7376429270	5340	5340	5340	5340	0
329	20231220	160000	7376429270	5340	5340	5340	5340	0
330	20231220	155900	7376429270	5340	5340	5340	5340	0
331	20231220	155800	7376429270	5340	5340	5340	5340	0
332	20231220	155700	7376429270	5340	5340	5340	5340	11091
333	20231220	155600	7376429270	5340	5340	5340	5340	0
334	20231220	155500	7376429270	5340	5340	5340	5340	0
335	20231220	155400	7376429270	5340	5340	5340	5340	0
336	20231220	155300	7376429270	5340	5340	5340	5340	0
337	20231220	155200	7376429270	5340	5340	5340	5340	0
338	20231220	155100	7376429270	5340	5340	5340	5340	0
339	20231220	155000	7376429270	5340	5340	5340	5340	0
340	20231220	154900	7376429270	5340	5340	5340	5340	0
341	20231220	154800	7376429270	5340	5340	5340	5340	0
342	20231220	154700	7376429270	5340	5340	5340	5340	0
343	20231220	154600	7376429270	5340	5340	5340	5340	0
344	20231220	154500	7376429270	5340	5340	5340	5340	0
345	20231220	154400	7376429270	5340	5340	5340	5340	0
346	20231220	154300	7376429270	5340	5340	5340	5340	0
347	20231220	154200	7376429270	5340	5340	5340	5340	0
348	20231220	154100	7376429270	5340	5340	5340	5340	0
349	20231220	154000	7376429270	5340	5340	5340	5340	0
350	20231220	153900	7376429270	5340	5340	5340	5340	0
351	20231220	153800	7376429270	5340	5340	5340	5340	0
352	20231220	153700	7376429270	5340	5340	5340	5340	0
353	20231220	153600	7376429270	5340	5340	5340	5340	0
354	20231220	153500	7376429270	5340	5340	5340	5340	0
355	20231220	153400	7376429270	5340	5340	5340	5340	0
356	20231220	153300	7376429270	5340	5340	5340	5340	0
357	20231220	153200	7376429270	5340	5340	5340	5340	0
358	20231220	153100	7376429270	5340	5340	5340	5340	0
359	20231220	153000	7376429270	5340	5340	5340	5340	11091
360	20231220	152900	7317203330	5320	5320	5320	5320	0
361	20231220	152800	7317203330	5320	5320	5320	5320	0
362	20231220	152700	7317203330	5320	5320	5320	5320	0
363	20231220	152600	7317203330	5320	5320	5320	5320	0
364	20231220	152500	7317203330	5320	5320	5320	5320	0
365	20231220	152400	7317203330	5320	5320	5320	5320	0
366	20231220	152300	7317203330	5320	5320	5320	5320	0
367	20231220	152200	7317203330	5320	5320	5320	5320	0
368	20231220	152100	7317203330	5320	5320	5320	5320	0
369	20231220	152000	7317203330	5320	5320	5320	5320	0
370	20231220	151900	7317203330	5320	5320	5330	5310	2944
371	20231220	151800	7301518910	5320	5320	5330	5320	1128
372	20231220	151700	7295517860	5330	5330	5330	5320	599
373	20231220	151600	7292329730	5320	5320	5330	5320	2204
374	20231220	151500	7280589610	5320	5320	5330	5310	3864
375	20231220	151400	7260043710	5330	5340	5340	5320	906
376	20231220	151300	7255221570	5340	5340	5340	5320	1962
377	20231220	151200	7244763850	5330	5340	5340	5320	3052
378	20231220	151100	7228497570	5330	5340	5340	5330	153
379	20231220	151000	7227681980	5330	5350	5350	5330	3148
380	20231220	150900	7210901650	5350	5340	5350	5330	2507
381	20231220	150800	7197510170	5350	5350	5360	5340	592
382	20231220	150700	7194345090	5350	5340	5360	5340	6323
383	20231220	150600	7160579580	5340	5330	5340	5330	961
384	20231220	150500	7155457350	5330	5320	5330	5320	873
385	20231220	150400	7150812350	5330	5340	5340	5320	1304
386	20231220	150300	7143871980	5330	5320	5330	5310	3474
387	20231220	150200	7125396520	5330	5330	5330	5320	273
388	20231220	150100	7123941500	5330	5330	5330	5320	1672
389	20231220	150000	7115029760	5340	5350	5360	5340	13750
390	20231220	145900	7041580290	5360	5360	5360	5350	2075
391	20231220	145800	7030468780	5350	5360	5360	5350	667
392	20231220	145700	7026897910	5350	5360	5360	5350	354
393	20231220	145600	7025000490	5350	5360	5370	5350	658
394	20231220	145500	7021473020	5370	5370	5370	5350	78
395	20231220	145400	7021054840	5370	5370	5370	5350	922
396	20231220	145300	7016107800	5370	5340	5370	5340	3280
397	20231220	145200	6998550250	5330	5330	5350	5330	124
398	20231220	145100	6997887880	5340	5340	5350	5340	2321
399	20231220	145000	6985493040	5340	5330	5340	5330	4266
400	20231220	144900	6962719200	5330	5330	5330	5330	0
401	20231220	144800	6962719200	5330	5330	5330	5320	734
402	20231220	144700	6958813410	5330	5320	5340	5320	1290
403	20231220	144600	6951939070	5330	5330	5340	5330	1213
404	20231220	144500	6945473670	5330	5330	5330	5320	637
405	20231220	144400	6942078470	5330	5330	5330	5330	1
406	20231220	144300	6942073140	5320	5320	5320	5320	249
407	20231220	144200	6940748460	5320	5310	5320	5300	464
408	20231220	144100	6938284910	5310	5310	5310	5300	1847
409	20231220	144000	6928478970	5320	5310	5320	5310	626
410	20231220	143900	6925153910	5310	5300	5310	5300	161
411	20231220	143800	6924300560	5310	5310	5310	5310	21
412	20231220	143700	6924189050	5310	5300	5310	5300	386
413	20231220	143600	6922140390	5300	5310	5330	5300	1217
414	20231220	143500	6915677970	5330	5300	5330	5300	310
415	20231220	143400	6914034850	5300	5330	5330	5300	15761
416	20231220	143300	6830416240	5330	5340	5340	5330	387
417	20231220	143200	6828352830	5340	5340	5340	5340	11
418	20231220	143100	6828294090	5340	5340	5340	5340	500
419	20231220	143000	6825624090	5350	5340	5350	5340	194
420	20231220	142900	6824586590	5350	5350	5350	5320	12
421	20231220	142800	6824522470	5320	5350	5350	5310	3171
422	20231220	142700	6807672250	5350	5320	5350	5320	504
423	20231220	142600	6804990920	5320	5350	5360	5320	6012
424	20231220	142500	6772924980	5350	5370	5370	5350	296
425	20231220	142400	6771336880	5370	5370	5370	5360	814
426	20231220	142300	6766965750	5370	5370	5370	5360	814
427	20231220	142200	6762598570	5340	5360	5360	5340	2437
428	20231220	142100	6749562890	5360	5380	5380	5360	981
429	20231220	142000	6744304090	5380	5370	5380	5350	5153
430	20231220	141900	6716679330	5370	5370	5380	5370	905
431	20231220	141800	6711819460	5370	5380	5380	5370	2508
432	20231220	141700	6698329360	5380	5370	5380	5370	795
433	20231220	141600	6694058950	5370	5370	5380	5370	1532
434	20231220	141500	6685832020	5370	5370	5370	5370	118
435	20231220	141400	6685198360	5370	5360	5370	5360	525
436	20231220	141300	6682381450	5360	5360	5370	5360	403
437	20231220	141200	6680221270	5360	5350	5360	5350	1896
438	20231220	141100	6670072060	5340	5340	5350	5340	930
439	20231220	141000	6665099630	5340	5330	5340	5330	647
440	20231220	140900	6661646100	5330	5330	5330	5330	121
441	20231220	140800	6661001170	5330	5330	5330	5330	20
442	20231220	140700	6660894570	5330	5330	5330	5330	27
443	20231220	140600	6660750660	5330	5340	5340	5330	26
444	20231220	140500	6660611880	5320	5340	5340	5320	37
445	20231220	140400	6660414900	5340	5340	5340	5320	2545
446	20231220	140300	6646870150	5340	5340	5340	5330	422
447	20231220	140200	6644616680	5350	5350	5350	5340	652
448	20231220	140100	6641130480	5350	5320	5350	5320	2250
449	20231220	140000	6629138230	5320	5320	5320	5310	2523
450	20231220	135900	6615736480	5310	5330	5340	5310	3005
451	20231220	135800	6599745600	5340	5340	5340	5320	1064
452	20231220	135700	6594064940	5350	5350	5350	5320	2742
453	20231220	135600	6579440670	5340	5340	5350	5340	2463
454	20231220	135500	6566287550	5340	5340	5340	5340	109
455	20231220	135400	6565705490	5350	5350	5350	5340	272
456	20231220	135300	6564252490	5350	5330	5350	5330	789
457	20231220	135200	6560032620	5330	5330	5350	5330	1487
458	20231220	135100	6552106800	5350	5330	5350	5330	188
459	20231220	135000	6551104720	5350	5350	5350	5350	798
460	20231220	134900	6546835420	5350	5340	5350	5340	607
461	20231220	134800	6543592000	5340	5340	5340	5340	43
462	20231220	134700	6543362380	5340	5340	5340	5340	347
463	20231220	134600	6541509400	5340	5310	5340	5310	1807
464	20231220	134500	6531914170	5340	5310	5340	5300	830
465	20231220	134400	6527508780	5310	5340	5340	5310	3342
466	20231220	134300	6509726150	5340	5340	5350	5340	642
467	20231220	134200	6506297330	5340	5340	5340	5340	427
468	20231220	134100	6504017150	5350	5370	5370	5340	2322
469	20231220	134000	6491579010	5350	5370	5370	5350	2064
470	20231220	133900	6480526810	5370	5370	5370	5360	1954
471	20231220	133800	6470053140	5370	5370	5380	5350	1745
472	20231220	133700	6460698430	5370	5370	5380	5370	2489
473	20231220	133600	6447332400	5370	5350	5370	5350	4801
474	20231220	133500	6421615560	5350	5350	5350	5340	2713
475	20231220	133400	6407103030	5350	5350	5350	5330	690
476	20231220	133300	6403417880	5340	5350	5370	5340	2053
477	20231220	133200	6392429220	5350	5370	5370	5350	1937
478	20231220	133100	6382045800	5360	5350	5370	5350	1751
479	20231220	133000	6372650290	5340	5290	5380	5290	4669
480	20231220	132900	6347651810	5300	5290	5300	5290	1400
481	20231220	132800	6340245710	5290	5290	5290	5280	2310
482	20231220	132700	6328033220	5290	5330	5330	5290	11936
483	20231220	132600	6264738840	5330	5330	5330	5310	2264
484	20231220	132500	6252685990	5320	5310	5340	5310	6946
485	20231220	132400	6215716870	5310	5310	5310	5300	1953
486	20231220	132300	6205358420	5310	5300	5310	5300	2272
487	20231220	132200	6193311420	5300	5300	5300	5280	216
488	20231220	132100	6192169650	5290	5290	5290	5280	561
489	20231220	132000	6189202480	5290	5300	5300	5280	363
490	20231220	131900	6187283300	5300	5290	5300	5280	2459
491	20231220	131800	6174286360	5290	5250	5300	5250	1690
492	20231220	131700	6165380400	5250	5280	5280	5250	3478
493	20231220	131600	6147042380	5290	5270	5290	5270	2742
494	20231220	131500	6132553280	5280	5270	5280	5270	948
495	20231220	131400	6127556200	5290	5290	5290	5240	3573
496	20231220	131300	6108713960	5270	5260	5290	5240	2218
497	20231220	131200	6097058660	5260	5300	5300	5260	12928
498	20231220	131100	6028975670	5300	5270	5300	5260	21800
499	20231220	131000	5913819730	5260	5320	5320	5200	62854
500	20231220	130900	5585171280	5330	5310	5330	5300	2320
501	20231220	130800	5572854600	5320	5300	5320	5300	277
502	20231220	130700	5571385300	5300	5290	5330	5290	5459
503	20231220	130600	5542401280	5300	5350	5350	5250	31857
504	20231220	130500	5374201650	5360	5350	5370	5350	939
505	20231220	130400	5369177490	5350	5340	5370	5340	1190
506	20231220	130300	5362817620	5360	5380	5410	5300	42396
507	20231220	130200	5137021360	5380	5380	5410	5380	2516
508	20231220	130100	5123484500	5380	5400	5400	5380	2493
509	20231220	130000	5110066850	5420	5400	5430	5390	706
510	20231220	125900	5106255010	5380	5410	5430	5380	5398
511	20231220	125800	5077138030	5440	5420	5440	5410	1624
512	20231220	125700	5068344050	5420	5430	5430	5420	1335
513	20231220	125600	5061097390	5430	5440	5470	5430	4958
514	20231220	125500	5034102260	5470	5430	5490	5430	9353
515	20231220	125400	4982890400	5470	5410	5480	5400	4258
516	20231220	125300	4959720930	5390	5400	5410	5390	1777
517	20231220	125200	4950133660	5400	5410	5420	5400	694
518	20231220	125100	4946385870	5420	5410	5420	5400	663
519	20231220	125000	4942799350	5410	5410	5410	5400	95
520	20231220	124900	4942285430	5410	5400	5410	5390	2124
521	20231220	124800	4930817350	5410	5410	5410	5400	209
522	20231220	124700	4929686670	5420	5390	5420	5390	249
523	20231220	124600	4928339380	5390	5400	5410	5390	590
524	20231220	124500	4925153700	5400	5400	5410	5400	1508
525	20231220	124400	4917010470	5410	5420	5430	5400	2993
526	20231220	124300	4900811330	5420	5410	5430	5410	28
527	20231220	124200	4900659660	5410	5410	5420	5400	1117
528	20231220	124100	4894617440	5410	5420	5420	5400	1623
529	20231220	124000	4885836780	5430	5390	5430	5390	610
530	20231220	123900	4882530280	5390	5400	5430	5390	7963
531	20231220	123800	4839516730	5390	5400	5400	5380	4801
532	20231220	123700	4813646630	5400	5410	5410	5400	4206
533	20231220	123600	4790916030	5410	5430	5430	5410	3933
534	20231220	123500	4769614240	5420	5420	5440	5420	1517
535	20231220	123400	4761387050	5430	5450	5450	5430	3741
536	20231220	123300	4741035640	5450	5480	5480	5450	363
537	20231220	123200	4739053440	5470	5470	5480	5460	106
538	20231220	123100	4738473540	5470	5450	5470	5450	753
539	20231220	123000	4734369510	5450	5490	5500	5450	3802
540	20231220	122900	4713555000	5500	5500	5500	5500	140
541	20231220	122800	4712785000	5500	5500	5510	5470	3200
542	20231220	122700	4695193760	5500	5480	5500	5470	1787
543	20231220	122600	4685373430	5470	5470	5480	5470	263
544	20231220	122500	4683934790	5480	5480	5490	5480	455
545	20231220	122400	4681441190	5480	5470	5480	5470	30
546	20231220	122300	4681276800	5480	5500	5500	5460	229
547	20231220	122200	4680023430	5460	5460	5500	5460	2779
548	20231220	122100	4664771740	5450	5470	5470	5450	3854
549	20231220	122000	4643709380	5480	5470	5480	5470	25
550	20231220	121900	4643572400	5470	5460	5480	5460	1998
551	20231220	121800	4632655960	5470	5460	5480	5460	583
552	20231220	121700	4629468140	5460	5460	5480	5460	2065
553	20231220	121600	4618172850	5460	5480	5490	5460	4382
554	20231220	121500	4594194070	5480	5500	5500	5480	2779
555	20231220	121400	4578936210	5500	5530	5540	5500	24848
556	20231220	121300	4442080860	5530	5540	5540	5520	4653
557	20231220	121200	4416341420	5540	5530	5540	5530	3976
558	20231220	121100	4394352590	5540	5520	5550	5520	3185
559	20231220	121000	4376715980	5530	5510	5530	5510	3595
560	20231220	120900	4356859930	5520	5530	5530	5500	15504
561	20231220	120800	4271509310	5540	5520	5550	5510	7503
562	20231220	120700	4229929960	5520	5510	5520	5500	3311
563	20231220	120600	4211683630	5510	5500	5510	5480	1921
564	20231220	120500	4201125440	5500	5510	5510	5500	46
565	20231220	120400	4200872420	5500	5500	5500	5480	1127
566	20231220	120300	4194682500	5500	5500	5510	5480	119
567	20231220	120200	4194028070	5480	5490	5500	5470	6189
568	20231220	120100	4160059390	5490	5530	5530	5470	2958
569	20231220	120000	4143810850	5530	5500	5530	5500	4721
570	20231220	115900	4117773620	5510	5530	5540	5500	6702
571	20231220	115800	4080728980	5530	5500	5530	5490	4914
572	20231220	115700	4053632350	5510	5490	5510	5490	6238
573	20231220	115600	4019364400	5500	5510	5510	5500	6251
574	20231220	115500	3984950140	5510	5480	5510	5480	15656
575	20231220	115400	3899027220	5470	5480	5480	5470	185
576	20231220	115300	3898013720	5470	5470	5480	5470	2803
577	20231220	115200	3882678900	5470	5460	5470	5460	1551
578	20231220	115100	3874203440	5460	5460	5460	5460	95
579	20231220	115000	3873684740	5470	5470	5470	5450	1473
580	20231220	114900	3865637260	5470	5460	5470	5460	761
581	20231220	114800	3861476600	5460	5460	5480	5460	394
582	20231220	114700	3859320200	5460	5490	5500	5460	6930
583	20231220	114600	3821287700	5490	5480	5490	5480	3066
584	20231220	114500	3804470450	5480	5460	5480	5450	5187
585	20231220	114400	3776072030	5460	5440	5470	5430	4524
586	20231220	114300	3751411080	5440	5430	5440	5430	79
587	20231220	114200	3750981710	5440	5450	5450	5430	863
588	20231220	114100	3746287110	5450	5450	5450	5450	4
589	20231220	114000	3746265310	5450	5440	5450	5440	4
590	20231220	113900	3746243530	5430	5430	5460	5430	91
591	20231220	113800	3745748850	5420	5420	5460	5420	409
592	20231220	113700	3743531200	5420	5430	5460	5420	1981
593	20231220	113600	3732771790	5430	5430	5460	5430	861
594	20231220	113500	3728076970	5430	5440	5450	5430	1654
595	20231220	113400	3719072100	5440	5440	5450	5440	141
596	20231220	113300	3718305040	5440	5460	5460	5440	671
597	20231220	113200	3714647950	5460	5460	5470	5440	1250
598	20231220	113100	3707829080	5470	5450	5470	5440	2185
599	20231220	113000	3695909670	5440	5440	5440	5440	977
600	20231220	112900	3690594790	5440	5450	5450	5440	330
601	20231220	112800	3688799390	5450	5440	5450	5430	65
602	20231220	112700	3688445920	5440	5440	5450	5430	1136
603	20231220	112600	3682266170	5430	5440	5440	5430	290
604	20231220	112500	3680689450	5450	5440	5450	5440	770
605	20231220	112400	3676493790	5440	5440	5450	5440	380
606	20231220	112300	3674426580	5440	5420	5440	5420	119
607	20231220	112200	3673779250	5440	5420	5440	5410	6018
608	20231220	112100	3641107830	5410	5400	5410	5400	1329
609	20231220	112000	3633919370	5400	5410	5410	5400	434
610	20231220	111900	3631571520	5410	5420	5420	5410	410
611	20231220	111800	3629352970	5410	5400	5410	5400	553
612	20231220	111700	3626364480	5400	5410	5420	5400	6644
613	20231220	111600	3590466430	5420	5420	5420	5410	316
614	20231220	111500	3588754710	5430	5420	5430	5410	1214
615	20231220	111400	3582184690	5430	5430	5430	5430	1
616	20231220	111300	3582179260	5430	5430	5430	5430	610
617	20231220	111200	3578866960	5430	5430	5430	5410	884
618	20231220	111100	3574084380	5430	5410	5430	5410	372
619	20231220	111000	3572069230	5430	5430	5430	5400	3
620	20231220	110900	3572052970	5400	5420	5430	5400	3695
621	20231220	110800	3552059280	5420	5420	5420	5410	2931
622	20231220	110700	3536196040	5420	5410	5420	5410	701
623	20231220	110600	3532397830	5410	5420	5420	5410	40
624	20231220	110500	3532181330	5420	5410	5420	5410	583
625	20231220	110400	3529025300	5410	5410	5430	5410	261
626	20231220	110300	3527612910	5420	5420	5430	5420	821
627	20231220	110200	3523163060	5430	5420	5440	5420	704
628	20231220	110100	3519335580	5420	5440	5440	5420	2533
629	20231220	110000	3505588320	5440	5430	5440	5420	2034
630	20231220	105900	3494546200	5430	5430	5440	5430	1402
631	20231220	105800	3486929230	5430	5430	5430	5430	191
632	20231220	105700	3485892100	5430	5430	5430	5430	10
633	20231220	105600	3485837800	5430	5440	5440	5430	1079
634	20231220	105500	3479969990	5440	5440	5450	5440	1949
635	20231220	105400	3469367410	5440	5400	5440	5400	1884
636	20231220	105300	3459138900	5430	5410	5430	5410	2548
637	20231220	105200	3445353940	5410	5420	5420	5400	2393
638	20231220	105100	3432402690	5430	5430	5430	5420	85
639	20231220	105000	3431941590	5420	5420	5430	5420	29
640	20231220	104900	3431784310	5430	5410	5430	5410	295
641	20231220	104800	3430185600	5420	5430	5440	5420	1519
642	20231220	104700	3421942320	5430	5440	5440	5410	554
643	20231220	104600	3418934860	5440	5410	5450	5410	1275
644	20231220	104500	3411993350	5410	5390	5410	5390	1763
645	20231220	104400	3402467060	5390	5400	5410	5390	1202
646	20231220	104300	3395978240	5400	5400	5410	5400	1344
647	20231220	104200	3388717640	5400	5410	5410	5400	105
648	20231220	104100	3388150440	5410	5400	5410	5390	523
649	20231220	104000	3385325390	5400	5410	5410	5400	102
650	20231220	103900	3384774020	5410	5390	5410	5390	1015
651	20231220	103800	3379290480	5400	5390	5400	5380	1962
652	20231220	103700	3368730520	5390	5400	5410	5380	1411
653	20231220	103600	3361123050	5400	5410	5410	5380	4217
654	20231220	103500	3338356150	5410	5420	5420	5400	2326
655	20231220	103400	3325794060	5420	5410	5420	5410	344
656	20231220	103300	3323932960	5410	5420	5420	5410	1391
657	20231220	103200	3316402450	5420	5420	5440	5410	2174
658	20231220	103100	3304587230	5420	5400	5420	5400	246
659	20231220	103000	3303258400	5400	5420	5420	5400	2995
660	20231220	102900	3287083160	5410	5390	5410	5390	3005
661	20231220	102800	3270881310	5390	5410	5410	5390	6072
662	20231220	102700	3238088330	5410	5440	5440	5410	1681
663	20231220	102600	3228984110	5440	5440	5440	5430	407
664	20231220	102500	3226771850	5430	5440	5440	5420	2090
665	20231220	102400	3215439590	5440	5460	5460	5420	4539
666	20231220	102300	3190751940	5460	5460	5470	5460	1793
667	20231220	102200	3180962030	5460	5460	5470	5460	155
668	20231220	102100	3180115400	5460	5480	5480	5460	1735
669	20231220	102000	3170632290	5470	5490	5490	5470	3028
670	20231220	101900	3154022890	5490	5480	5500	5480	1182
671	20231220	101800	3147533240	5480	5500	5510	5480	3954
672	20231220	101700	3125815710	5510	5500	5520	5490	5979
673	20231220	101600	3092906260	5500	5490	5500	5480	8717
674	20231220	101500	3045022250	5490	5460	5490	5460	6520
675	20231220	101400	3009305070	5460	5490	5490	5460	3656
676	20231220	101300	2989281550	5490	5500	5500	5470	16236
677	20231220	101200	2900093420	5500	5430	5500	5430	26645
678	20231220	101100	2754477600	5420	5430	5430	5410	20810
679	20231220	101000	2641788370	5430	5420	5430	5420	2144
680	20231220	100900	2630163450	5430	5430	5430	5420	3654
681	20231220	100800	2610323050	5430	5420	5430	5410	3793
682	20231220	100700	2589757450	5420	5420	5420	5400	4052
683	20231220	100600	2567825690	5420	5430	5440	5420	1749
684	20231220	100500	2558330980	5440	5450	5460	5440	3050
685	20231220	100400	2541720960	5450	5460	5460	5440	9494
686	20231220	100300	2489926340	5460	5440	5470	5430	18061
687	20231220	100200	2391369150	5440	5440	5470	5440	16551
688	20231220	100100	2301096350	5440	5400	5450	5400	10029
689	20231220	100000	2246675690	5410	5390	5410	5380	7855
690	20231220	095900	2204315170	5390	5380	5390	5370	1615
691	20231220	095800	2195624750	5380	5370	5380	5360	442
692	20231220	095700	2193247030	5370	5350	5370	5350	3144
693	20231220	095600	2176377090	5360	5350	5370	5350	186
694	20231220	095500	2175381560	5350	5360	5370	5350	261
695	20231220	095400	2173983320	5360	5370	5370	5350	318
696	20231220	095300	2172281770	5370	5340	5370	5340	1648
697	20231220	095200	2163460630	5340	5350	5350	5330	5780
698	20231220	095100	2132578170	5350	5350	5360	5340	3259
699	20231220	095000	2115135420	5360	5360	5360	5360	1423
700	20231220	094900	2107508140	5360	5360	5360	5360	142
701	20231220	094800	2106747020	5360	5360	5370	5340	826
702	20231220	094700	2102321000	5360	5350	5360	5320	6646
703	20231220	094600	2066828580	5340	5380	5380	5340	3310
704	20231220	094500	2049092880	5370	5400	5400	5370	698
705	20231220	094400	2045335680	5390	5380	5400	5380	1698
706	20231220	094300	2036181580	5380	5380	5380	5370	2126
707	20231220	094200	2024756130	5380	5390	5390	5380	752
708	20231220	094100	2020706000	5390	5370	5400	5370	3037
709	20231220	094000	2004339650	5390	5380	5400	5350	7633
710	20231220	093900	1963329170	5370	5380	5380	5370	1370
711	20231220	093800	1955969480	5380	5380	5380	5370	3067
712	20231220	093700	1939480130	5380	5380	5390	5370	2435
713	20231220	093600	1926377530	5380	5410	5410	5380	16941
714	20231220	093500	1835034520	5410	5400	5410	5400	2750
715	20231220	093400	1820182420	5400	5390	5400	5390	3773
716	20231220	093300	1799813280	5380	5410	5420	5380	10697
717	20231220	093200	1742007440	5410	5390	5430	5390	8616
718	20231220	093100	1695462090	5390	5440	5440	5390	10848
719	20231220	093000	1636759580	5440	5420	5460	5420	31275
720	20231220	092900	1466724020	5420	5360	5420	5360	16811
721	20231220	092800	1376121270	5360	5340	5360	5330	17529
722	20231220	092700	1282419930	5340	5340	5340	5320	12021
723	20231220	092600	1218345380	5340	5340	5350	5320	9952
724	20231220	092500	1165307030	5340	5310	5350	5310	11699
725	20231220	092400	1102931490	5310	5360	5360	5310	13227
726	20231220	092300	1032286090	5360	5320	5370	5310	33108
727	20231220	092200	855412210	5320	5330	5340	5290	7872
728	20231220	092100	813591270	5330	5300	5340	5290	12307
729	20231220	092000	748209720	5300	5300	5310	5290	6343
730	20231220	091900	714578190	5300	5250	5300	5250	14636
731	20231220	091800	637318090	5250	5250	5250	5240	1661
732	20231220	091700	628613340	5240	5250	5250	5230	2987
733	20231220	091600	612968080	5240	5250	5250	5230	5473
734	20231220	091500	584285640	5250	5240	5250	5240	1140
735	20231220	091400	578311850	5250	5250	5260	5240	2472
736	20231220	091300	565332720	5250	5220	5260	5220	4849
737	20231220	091200	539911950	5220	5250	5260	5220	7709
738	20231220	091100	499607560	5250	5260	5260	5250	4739
739	20231220	091000	474695690	5260	5260	5270	5260	6165
740	20231220	090900	442267780	5260	5260	5270	5260	3378
741	20231220	090800	424495500	5260	5240	5260	5240	654
742	20231220	090700	421067290	5260	5260	5280	5230	10944
743	20231220	090600	363737040	5250	5290	5300	5250	15548
744	20231220	090500	281450590	5290	5230	5300	5220	27634
745	20231220	090400	136130550	5230	5230	5230	5200	1219
746	20231220	090300	129777680	5230	5220	5230	5200	4307
747	20231220	090200	107368270	5220	5230	5230	5200	1428
748	20231220	090100	99922300	5220	5170	5240	5170	6359
749	20231220	090000	66890350	5170	5210	5230	5170	12857