KissMeData/446540/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212800	2832370700	5270	5270	5270	5270	7782
3	20231222	212700	2832370700	5270	5270	5270	5270	0
4	20231222	212600	2832370700	5270	5270	5270	5270	0
5	20231222	212500	2832370700	5270	5270	5270	5270	0
6	20231222	212400	2832370700	5270	5270	5270	5270	0
7	20231222	212300	2832370700	5270	5270	5270	5270	0
8	20231222	212200	2832370700	5270	5270	5270	5270	0
9	20231222	212100	2832370700	5270	5270	5270	5270	0
10	20231222	212000	2832370700	5270	5270	5270	5270	0
11	20231222	211900	2832370700	5270	5270	5270	5270	0
12	20231222	211800	2832370700	5270	5270	5270	5270	0
13	20231222	211700	2832370700	5270	5270	5270	5270	0
14	20231222	211600	2832370700	5270	5270	5270	5270	0
15	20231222	211500	2832370700	5270	5270	5270	5270	0
16	20231222	211400	2832370700	5270	5270	5270	5270	0
17	20231222	211300	2832370700	5270	5270	5270	5270	0
18	20231222	211200	2832370700	5270	5270	5270	5270	0
19	20231222	211100	2832370700	5270	5270	5270	5270	0
20	20231222	211000	2832370700	5270	5270	5270	5270	0
21	20231222	210900	2832370700	5270	5270	5270	5270	0
22	20231222	210800	2832370700	5270	5270	5270	5270	0
23	20231222	210700	2832370700	5270	5270	5270	5270	0
24	20231222	210600	2832370700	5270	5270	5270	5270	0
25	20231222	210500	2832370700	5270	5270	5270	5270	0
26	20231222	210400	2832370700	5270	5270	5270	5270	0
27	20231222	210300	2832370700	5270	5270	5270	5270	0
28	20231222	210200	2832370700	5270	5270	5270	5270	0
29	20231222	210100	2832370700	5270	5270	5270	5270	0
30	20231222	210000	2832370700	5270	5270	5270	5270	0
31	20231222	205900	2832370700	5270	5270	5270	5270	0
32	20231222	205800	2832370700	5270	5270	5270	5270	7782
33	20231222	205700	2832370700	5270	5270	5270	5270	0
34	20231222	205600	2832370700	5270	5270	5270	5270	0
35	20231222	205500	2832370700	5270	5270	5270	5270	0
36	20231222	205400	2832370700	5270	5270	5270	5270	0
37	20231222	205300	2832370700	5270	5270	5270	5270	0
38	20231222	205200	2832370700	5270	5270	5270	5270	0
39	20231222	205100	2832370700	5270	5270	5270	5270	0
40	20231222	205000	2832370700	5270	5270	5270	5270	0
41	20231222	204900	2832370700	5270	5270	5270	5270	0
42	20231222	204800	2832370700	5270	5270	5270	5270	0
43	20231222	204700	2832370700	5270	5270	5270	5270	0
44	20231222	204600	2832370700	5270	5270	5270	5270	0
45	20231222	204500	2832370700	5270	5270	5270	5270	0
46	20231222	204400	2832370700	5270	5270	5270	5270	0
47	20231222	204300	2832370700	5270	5270	5270	5270	0
48	20231222	204200	2832370700	5270	5270	5270	5270	0
49	20231222	204100	2832370700	5270	5270	5270	5270	0
50	20231222	204000	2832370700	5270	5270	5270	5270	0
51	20231222	203900	2832370700	5270	5270	5270	5270	0
52	20231222	203800	2832370700	5270	5270	5270	5270	0
53	20231222	203700	2832370700	5270	5270	5270	5270	0
54	20231222	203600	2832370700	5270	5270	5270	5270	0
55	20231222	203500	2832370700	5270	5270	5270	5270	0
56	20231222	203400	2832370700	5270	5270	5270	5270	0
57	20231222	203300	2832370700	5270	5270	5270	5270	0
58	20231222	203200	2832370700	5270	5270	5270	5270	0
59	20231222	203100	2832370700	5270	5270	5270	5270	0
60	20231222	203000	2832370700	5270	5270	5270	5270	0
61	20231222	202900	2832370700	5270	5270	5270	5270	0
62	20231222	202800	2832370700	5270	5270	5270	5270	7782
63	20231222	202700	2832370700	5270	5270	5270	5270	0
64	20231222	202600	2832370700	5270	5270	5270	5270	0
65	20231222	202500	2832370700	5270	5270	5270	5270	0
66	20231222	202400	2832370700	5270	5270	5270	5270	0
67	20231222	202300	2832370700	5270	5270	5270	5270	0
68	20231222	202200	2832370700	5270	5270	5270	5270	0
69	20231222	202100	2832370700	5270	5270	5270	5270	0
70	20231222	202000	2832370700	5270	5270	5270	5270	0
71	20231222	201900	2832370700	5270	5270	5270	5270	0
72	20231222	201800	2832370700	5270	5270	5270	5270	0
73	20231222	201700	2832370700	5270	5270	5270	5270	0
74	20231222	201600	2832370700	5270	5270	5270	5270	0
75	20231222	201500	2832370700	5270	5270	5270	5270	0
76	20231222	201400	2832370700	5270	5270	5270	5270	0
77	20231222	201300	2832370700	5270	5270	5270	5270	0
78	20231222	201200	2832370700	5270	5270	5270	5270	0
79	20231222	201100	2832370700	5270	5270	5270	5270	0
80	20231222	201000	2832370700	5270	5270	5270	5270	0
81	20231222	200900	2832370700	5270	5270	5270	5270	0
82	20231222	200800	2832370700	5270	5270	5270	5270	0
83	20231222	200700	2832370700	5270	5270	5270	5270	0
84	20231222	200600	2832370700	5270	5270	5270	5270	0
85	20231222	200500	2832370700	5270	5270	5270	5270	0
86	20231222	200400	2832370700	5270	5270	5270	5270	0
87	20231222	200300	2832370700	5270	5270	5270	5270	0
88	20231222	200200	2832370700	5270	5270	5270	5270	0
89	20231222	200100	2832370700	5270	5270	5270	5270	0
90	20231222	200000	2832370700	5270	5270	5270	5270	0
91	20231222	195900	2832370700	5270	5270	5270	5270	0
92	20231222	195800	2832370700	5270	5270	5270	5270	7782
93	20231222	195700	2832370700	5270	5270	5270	5270	0
94	20231222	195600	2832370700	5270	5270	5270	5270	0
95	20231222	195500	2832370700	5270	5270	5270	5270	0
96	20231222	195400	2832370700	5270	5270	5270	5270	0
97	20231222	195300	2832370700	5270	5270	5270	5270	0
98	20231222	195200	2832370700	5270	5270	5270	5270	0
99	20231222	195100	2832370700	5270	5270	5270	5270	0
100	20231222	195000	2832370700	5270	5270	5270	5270	0
101	20231222	194900	2832370700	5270	5270	5270	5270	0
102	20231222	194800	2832370700	5270	5270	5270	5270	0
103	20231222	194700	2832370700	5270	5270	5270	5270	0
104	20231222	194600	2832370700	5270	5270	5270	5270	0
105	20231222	194500	2832370700	5270	5270	5270	5270	0
106	20231222	194400	2832370700	5270	5270	5270	5270	0
107	20231222	194300	2832370700	5270	5270	5270	5270	0
108	20231222	194200	2832370700	5270	5270	5270	5270	0
109	20231222	194100	2832370700	5270	5270	5270	5270	0
110	20231222	194000	2832370700	5270	5270	5270	5270	0
111	20231222	193900	2832370700	5270	5270	5270	5270	0
112	20231222	193800	2832370700	5270	5270	5270	5270	0
113	20231222	193700	2832370700	5270	5270	5270	5270	0
114	20231222	193600	2832370700	5270	5270	5270	5270	0
115	20231222	193500	2832370700	5270	5270	5270	5270	0
116	20231222	193400	2832370700	5270	5270	5270	5270	0
117	20231222	193300	2832370700	5270	5270	5270	5270	0
118	20231222	193200	2832370700	5270	5270	5270	5270	0
119	20231222	193100	2832370700	5270	5270	5270	5270	0
120	20231222	193000	2832370700	5270	5270	5270	5270	0
121	20231222	192900	2832370700	5270	5270	5270	5270	0
122	20231222	192800	2832370700	5270	5270	5270	5270	7782
123	20231222	192700	2832370700	5270	5270	5270	5270	0
124	20231222	192600	2832370700	5270	5270	5270	5270	0
125	20231222	192500	2832370700	5270	5270	5270	5270	0
126	20231222	192400	2832370700	5270	5270	5270	5270	0
127	20231222	192300	2832370700	5270	5270	5270	5270	0
128	20231222	192200	2832370700	5270	5270	5270	5270	0
129	20231222	192100	2832370700	5270	5270	5270	5270	0
130	20231222	192000	2832370700	5270	5270	5270	5270	0
131	20231222	191900	2832370700	5270	5270	5270	5270	0
132	20231222	191800	2832370700	5270	5270	5270	5270	0
133	20231222	191700	2832370700	5270	5270	5270	5270	0
134	20231222	191600	2832370700	5270	5270	5270	5270	0
135	20231222	191500	2832370700	5270	5270	5270	5270	0
136	20231222	191400	2832370700	5270	5270	5270	5270	0
137	20231222	191300	2832370700	5270	5270	5270	5270	0
138	20231222	191200	2832370700	5270	5270	5270	5270	0
139	20231222	191100	2832370700	5270	5270	5270	5270	0
140	20231222	191000	2832370700	5270	5270	5270	5270	0
141	20231222	190900	2832370700	5270	5270	5270	5270	0
142	20231222	190800	2832370700	5270	5270	5270	5270	0
143	20231222	190700	2832370700	5270	5270	5270	5270	0
144	20231222	190600	2832370700	5270	5270	5270	5270	0
145	20231222	190500	2832370700	5270	5270	5270	5270	0
146	20231222	190400	2832370700	5270	5270	5270	5270	0
147	20231222	190300	2832370700	5270	5270	5270	5270	0
148	20231222	190200	2832370700	5270	5270	5270	5270	0
149	20231222	190100	2832370700	5270	5270	5270	5270	0
150	20231222	190000	2832370700	5270	5270	5270	5270	0
151	20231222	185900	2832370700	5270	5270	5270	5270	0
152	20231222	185800	2832370700	5270	5270	5270	5270	7782
153	20231222	185700	2832370700	5270	5270	5270	5270	0
154	20231222	185600	2832370700	5270	5270	5270	5270	0
155	20231222	185500	2832370700	5270	5270	5270	5270	0
156	20231222	185400	2832370700	5270	5270	5270	5270	0
157	20231222	185300	2832370700	5270	5270	5270	5270	0
158	20231222	185200	2832370700	5270	5270	5270	5270	0
159	20231222	185100	2832370700	5270	5270	5270	5270	0
160	20231222	185000	2832370700	5270	5270	5270	5270	0
161	20231222	184900	2832370700	5270	5270	5270	5270	0
162	20231222	184800	2832370700	5270	5270	5270	5270	0
163	20231222	184700	2832370700	5270	5270	5270	5270	0
164	20231222	184600	2832370700	5270	5270	5270	5270	0
165	20231222	184500	2832370700	5270	5270	5270	5270	0
166	20231222	184400	2832370700	5270	5270	5270	5270	0
167	20231222	184300	2832370700	5270	5270	5270	5270	0
168	20231222	184200	2832370700	5270	5270	5270	5270	0
169	20231222	184100	2832370700	5270	5270	5270	5270	0
170	20231222	184000	2832370700	5270	5270	5270	5270	0
171	20231222	183900	2832370700	5270	5270	5270	5270	0
172	20231222	183800	2832370700	5270	5270	5270	5270	0
173	20231222	183700	2832370700	5270	5270	5270	5270	0
174	20231222	183600	2832370700	5270	5270	5270	5270	0
175	20231222	183500	2832370700	5270	5270	5270	5270	0
176	20231222	183400	2832370700	5270	5270	5270	5270	0
177	20231222	183300	2832370700	5270	5270	5270	5270	0
178	20231222	183200	2832370700	5270	5270	5270	5270	0
179	20231222	183100	2832370700	5270	5270	5270	5270	0
180	20231222	183000	2832370700	5270	5270	5270	5270	0
181	20231222	182900	2832370700	5270	5270	5270	5270	0
182	20231222	182800	2832370700	5270	5270	5270	5270	7782
183	20231222	182700	2832370700	5270	5270	5270	5270	0
184	20231222	182600	2832370700	5270	5270	5270	5270	0
185	20231222	182500	2832370700	5270	5270	5270	5270	0
186	20231222	182400	2832370700	5270	5270	5270	5270	0
187	20231222	182300	2832370700	5270	5270	5270	5270	0
188	20231222	182200	2832370700	5270	5270	5270	5270	0
189	20231222	182100	2832370700	5270	5270	5270	5270	0
190	20231222	182000	2832370700	5270	5270	5270	5270	0
191	20231222	181900	2832370700	5270	5270	5270	5270	0
192	20231222	181800	2832370700	5270	5270	5270	5270	0
193	20231222	181700	2832370700	5270	5270	5270	5270	0
194	20231222	181600	2832370700	5270	5270	5270	5270	0
195	20231222	181500	2832370700	5270	5270	5270	5270	0
196	20231222	181400	2832370700	5270	5270	5270	5270	0
197	20231222	181300	2832370700	5270	5270	5270	5270	0
198	20231222	181200	2832370700	5270	5270	5270	5270	0
199	20231222	181100	2832370700	5270	5270	5270	5270	0
200	20231222	181000	2832370700	5270	5270	5270	5270	0
201	20231222	180900	2832370700	5270	5270	5270	5270	0
202	20231222	180800	2832370700	5270	5270	5270	5270	0
203	20231222	180700	2832370700	5270	5270	5270	5270	0
204	20231222	180600	2832370700	5270	5270	5270	5270	0
205	20231222	180500	2832370700	5270	5270	5270	5270	0
206	20231222	180400	2832370700	5270	5270	5270	5270	0
207	20231222	180300	2832370700	5270	5270	5270	5270	0
208	20231222	180200	2832370700	5270	5270	5270	5270	0
209	20231222	180100	2832370700	5270	5270	5270	5270	0
210	20231222	180000	2832370700	5270	5270	5270	5270	0
211	20231222	175900	2832370700	5270	5270	5270	5270	0
212	20231222	175800	2832370700	5270	5270	5270	5270	7782
213	20231222	175700	2832370700	5270	5270	5270	5270	0
214	20231222	175600	2832370700	5270	5270	5270	5270	0
215	20231222	175500	2832370700	5270	5270	5270	5270	0
216	20231222	175400	2832370700	5270	5270	5270	5270	0
217	20231222	175300	2832370700	5270	5270	5270	5270	0
218	20231222	175200	2832370700	5270	5270	5270	5270	0
219	20231222	175100	2832370700	5270	5270	5270	5270	0
220	20231222	175000	2832370700	5270	5270	5270	5270	0
221	20231222	174900	2832370700	5270	5270	5270	5270	0
222	20231222	174800	2832370700	5270	5270	5270	5270	0
223	20231222	174700	2832370700	5270	5270	5270	5270	0
224	20231222	174600	2832370700	5270	5270	5270	5270	0
225	20231222	174500	2832370700	5270	5270	5270	5270	0
226	20231222	174400	2832370700	5270	5270	5270	5270	0
227	20231222	174300	2832370700	5270	5270	5270	5270	0
228	20231222	174200	2832370700	5270	5270	5270	5270	0
229	20231222	174100	2832370700	5270	5270	5270	5270	0
230	20231222	174000	2832370700	5270	5270	5270	5270	0
231	20231222	173900	2832370700	5270	5270	5270	5270	0
232	20231222	173800	2832370700	5270	5270	5270	5270	0
233	20231222	173700	2832370700	5270	5270	5270	5270	0
234	20231222	173600	2832370700	5270	5270	5270	5270	0
235	20231222	173500	2832370700	5270	5270	5270	5270	0
236	20231222	173400	2832370700	5270	5270	5270	5270	0
237	20231222	173300	2832370700	5270	5270	5270	5270	0
238	20231222	173200	2832370700	5270	5270	5270	5270	0
239	20231222	173100	2832370700	5270	5270	5270	5270	0
240	20231222	173000	2832370700	5270	5270	5270	5270	0
241	20231222	172900	2832370700	5270	5270	5270	5270	0
242	20231222	172800	2832370700	5270	5270	5270	5270	7782
243	20231222	172700	2832370700	5270	5270	5270	5270	0
244	20231222	172600	2832370700	5270	5270	5270	5270	0
245	20231222	172500	2832370700	5270	5270	5270	5270	0
246	20231222	172400	2832370700	5270	5270	5270	5270	0
247	20231222	172300	2832370700	5270	5270	5270	5270	0
248	20231222	172200	2832370700	5270	5270	5270	5270	0
249	20231222	172100	2832370700	5270	5270	5270	5270	0
250	20231222	172000	2832370700	5270	5270	5270	5270	0
251	20231222	171900	2832370700	5270	5270	5270	5270	0
252	20231222	171800	2832370700	5270	5270	5270	5270	0
253	20231222	171700	2832370700	5270	5270	5270	5270	0
254	20231222	171600	2832370700	5270	5270	5270	5270	0
255	20231222	171500	2832370700	5270	5270	5270	5270	0
256	20231222	171400	2832370700	5270	5270	5270	5270	0
257	20231222	171300	2832370700	5270	5270	5270	5270	0
258	20231222	171200	2832370700	5270	5270	5270	5270	0
259	20231222	171100	2832370700	5270	5270	5270	5270	0
260	20231222	171000	2832370700	5270	5270	5270	5270	0
261	20231222	170900	2832370700	5270	5270	5270	5270	0
262	20231222	170800	2832370700	5270	5270	5270	5270	0
263	20231222	170700	2832370700	5270	5270	5270	5270	0
264	20231222	170600	2832370700	5270	5270	5270	5270	0
265	20231222	170500	2832370700	5270	5270	5270	5270	0
266	20231222	170400	2832370700	5270	5270	5270	5270	0
267	20231222	170300	2832370700	5270	5270	5270	5270	0
268	20231222	170200	2832370700	5270	5270	5270	5270	0
269	20231222	170100	2832370700	5270	5270	5270	5270	0
270	20231222	170000	2832370700	5270	5270	5270	5270	0
271	20231222	165900	2832370700	5270	5270	5270	5270	0
272	20231222	165800	2832370700	5270	5270	5270	5270	7782
273	20231222	165700	2832370700	5270	5270	5270	5270	0
274	20231222	165600	2832370700	5270	5270	5270	5270	0
275	20231222	165500	2832370700	5270	5270	5270	5270	0
276	20231222	165400	2832370700	5270	5270	5270	5270	0
277	20231222	165300	2832370700	5270	5270	5270	5270	0
278	20231222	165200	2832370700	5270	5270	5270	5270	0
279	20231222	165100	2832370700	5270	5270	5270	5270	0
280	20231222	165000	2832370700	5270	5270	5270	5270	0
281	20231222	164900	2832370700	5270	5270	5270	5270	0
282	20231222	164800	2832370700	5270	5270	5270	5270	0
283	20231222	164700	2832370700	5270	5270	5270	5270	0
284	20231222	164600	2832370700	5270	5270	5270	5270	0
285	20231222	164500	2832370700	5270	5270	5270	5270	0
286	20231222	164400	2832370700	5270	5270	5270	5270	0
287	20231222	164300	2832370700	5270	5270	5270	5270	0
288	20231222	164200	2832370700	5270	5270	5270	5270	0
289	20231222	164100	2832370700	5270	5270	5270	5270	0
290	20231222	164000	2832370700	5270	5270	5270	5270	0
291	20231222	163900	2832370700	5270	5270	5270	5270	0
292	20231222	163800	2832370700	5270	5270	5270	5270	0
293	20231222	163700	2832370700	5270	5270	5270	5270	0
294	20231222	163600	2832370700	5270	5270	5270	5270	0
295	20231222	163500	2832370700	5270	5270	5270	5270	0
296	20231222	163400	2832370700	5270	5270	5270	5270	0
297	20231222	163300	2832370700	5270	5270	5270	5270	0
298	20231222	163200	2832370700	5270	5270	5270	5270	0
299	20231222	163100	2832370700	5270	5270	5270	5270	0
300	20231222	163000	2832370700	5270	5270	5270	5270	0
301	20231222	162900	2832370700	5270	5270	5270	5270	0
302	20231222	162800	2832370700	5270	5270	5270	5270	7782
303	20231222	162700	2832370700	5270	5270	5270	5270	0
304	20231222	162600	2832370700	5270	5270	5270	5270	0
305	20231222	162500	2832370700	5270	5270	5270	5270	0
306	20231222	162400	2832370700	5270	5270	5270	5270	0
307	20231222	162300	2832370700	5270	5270	5270	5270	0
308	20231222	162200	2832370700	5270	5270	5270	5270	0
309	20231222	162100	2832370700	5270	5270	5270	5270	0
310	20231222	162000	2832370700	5270	5270	5270	5270	0
311	20231222	161900	2832370700	5270	5270	5270	5270	0
312	20231222	161800	2832370700	5270	5270	5270	5270	0
313	20231222	161700	2832370700	5270	5270	5270	5270	0
314	20231222	161600	2832370700	5270	5270	5270	5270	0
315	20231222	161500	2832370700	5270	5270	5270	5270	0
316	20231222	161400	2832370700	5270	5270	5270	5270	0
317	20231222	161300	2832370700	5270	5270	5270	5270	0
318	20231222	161200	2832370700	5270	5270	5270	5270	0
319	20231222	161100	2832370700	5270	5270	5270	5270	0
320	20231222	161000	2832370700	5270	5270	5270	5270	0
321	20231222	160900	2832370700	5270	5270	5270	5270	0
322	20231222	160800	2832370700	5270	5270	5270	5270	0
323	20231222	160700	2832370700	5270	5270	5270	5270	0
324	20231222	160600	2832370700	5270	5270	5270	5270	0
325	20231222	160500	2832370700	5270	5270	5270	5270	0
326	20231222	160400	2832370700	5270	5270	5270	5270	0
327	20231222	160300	2832370700	5270	5270	5270	5270	0
328	20231222	160200	2832370700	5270	5270	5270	5270	0
329	20231222	160100	2832370700	5270	5270	5270	5270	0
330	20231222	160000	2832370700	5270	5270	5270	5270	0
331	20231222	155900	2832370700	5270	5270	5270	5270	0
332	20231222	155800	2832370700	5270	5270	5270	5270	7782
333	20231222	155700	2832370700	5270	5270	5270	5270	0
334	20231222	155600	2832370700	5270	5270	5270	5270	0
335	20231222	155500	2832370700	5270	5270	5270	5270	0
336	20231222	155400	2832370700	5270	5270	5270	5270	0
337	20231222	155300	2832370700	5270	5270	5270	5270	0
338	20231222	155200	2832370700	5270	5270	5270	5270	0
339	20231222	155100	2832370700	5270	5270	5270	5270	0
340	20231222	155000	2832370700	5270	5270	5270	5270	0
341	20231222	154900	2832370700	5270	5270	5270	5270	0
342	20231222	154800	2832370700	5270	5270	5270	5270	0
343	20231222	154700	2832370700	5270	5270	5270	5270	0
344	20231222	154600	2832370700	5270	5270	5270	5270	0
345	20231222	154500	2832370700	5270	5270	5270	5270	0
346	20231222	154400	2832370700	5270	5270	5270	5270	0
347	20231222	154300	2832370700	5270	5270	5270	5270	0
348	20231222	154200	2832370700	5270	5270	5270	5270	0
349	20231222	154100	2832370700	5270	5270	5270	5270	0
350	20231222	154000	2832370700	5270	5270	5270	5270	0
351	20231222	153900	2832370700	5270	5270	5270	5270	0
352	20231222	153800	2832370700	5270	5270	5270	5270	0
353	20231222	153700	2832370700	5270	5270	5270	5270	0
354	20231222	153600	2832370700	5270	5270	5270	5270	0
355	20231222	153500	2832370700	5270	5270	5270	5270	0
356	20231222	153400	2832370700	5270	5270	5270	5270	0
357	20231222	153300	2832370700	5270	5270	5270	5270	0
358	20231222	153200	2832370700	5270	5270	5270	5270	0
359	20231222	153100	2832370700	5270	5270	5270	5270	0
360	20231222	153000	2832370700	5270	5270	5270	5270	7782
361	20231222	152900	2791359560	5270	5270	5270	5270	0
362	20231222	152800	2791359560	5270	5270	5270	5270	0
363	20231222	152700	2791359560	5270	5270	5270	5270	0
364	20231222	152600	2791359560	5270	5270	5270	5270	0
365	20231222	152500	2791359560	5270	5270	5270	5270	0
366	20231222	152400	2791359560	5270	5270	5270	5270	0
367	20231222	152300	2791359560	5270	5270	5270	5270	0
368	20231222	152200	2791359560	5270	5270	5270	5270	0
369	20231222	152100	2791359560	5270	5270	5270	5270	0
370	20231222	152000	2791359560	5270	5270	5270	5270	0
371	20231222	151900	2791359560	5270	5270	5280	5250	3835
372	20231222	151800	2771204930	5270	5280	5280	5260	511
373	20231222	151700	2768515660	5280	5270	5280	5260	3487
374	20231222	151600	2750155360	5270	5270	5270	5260	324
375	20231222	151500	2748450900	5280	5280	5280	5260	2495
376	20231222	151400	2735313930	5280	5270	5290	5260	3870
377	20231222	151300	2714934420	5270	5290	5290	5260	5775
378	20231222	151200	2684481480	5290	5280	5290	5270	1980
379	20231222	151100	2674027330	5280	5280	5280	5270	963
380	20231222	151000	2668948210	5280	5280	5290	5280	7292
381	20231222	150900	2630405360	5280	5270	5280	5260	1926
382	20231222	150800	2620254930	5270	5250	5270	5250	1871
383	20231222	150700	2610412210	5250	5250	5260	5240	1170
384	20231222	150600	2604272660	5240	5250	5250	5240	459
385	20231222	150500	2601867470	5250	5250	5250	5240	4270
386	20231222	150400	2579492460	5240	5240	5250	5230	1129
387	20231222	150300	2573577810	5240	5230	5240	5230	17
388	20231222	150200	2573488740	5230	5230	5250	5220	1756
389	20231222	150100	2564296210	5230	5220	5230	5220	818
390	20231222	150000	2560018790	5220	5210	5230	5210	3071
391	20231222	145900	2544017320	5210	5220	5230	5210	1211
392	20231222	145800	2537695910	5220	5210	5230	5210	1723
393	20231222	145700	2528702680	5210	5230	5230	5210	7754
394	20231222	145600	2488194000	5240	5230	5240	5230	1597
395	20231222	145500	2479841660	5230	5230	5240	5230	744
396	20231222	145400	2475950290	5230	5230	5240	5230	1200
397	20231222	145300	2469674150	5240	5230	5240	5230	1388
398	20231222	145200	2462410730	5230	5240	5250	5230	1985
399	20231222	145100	2452027000	5250	5250	5250	5250	1
400	20231222	145000	2452021750	5250	5260	5260	5230	1120
401	20231222	144900	2446161520	5260	5240	5260	5240	49
402	20231222	144800	2445904720	5260	5240	5260	5240	3697
403	20231222	144700	2426504380	5240	5250	5250	5240	204
404	20231222	144600	2425435390	5250	5240	5250	5240	103
405	20231222	144500	2424895640	5260	5270	5270	5260	15
406	20231222	144400	2424816680	5270	5250	5270	5240	5038
407	20231222	144300	2398317210	5260	5250	5260	5240	373
408	20231222	144200	2396358940	5240	5240	5250	5230	111
409	20231222	144100	2395778250	5260	5250	5260	5250	1506
410	20231222	144000	2387871700	5230	5230	5240	5230	399
411	20231222	143900	2385784750	5230	5230	5230	5220	232
412	20231222	143800	2384571440	5230	5240	5240	5230	834
413	20231222	143700	2380204430	5240	5240	5240	5240	190
414	20231222	143600	2379208830	5240	5240	5240	5220	8810
415	20231222	143500	2333146250	5240	5240	5240	5240	144
416	20231222	143400	2332391690	5250	5250	5260	5250	74
417	20231222	143300	2332003170	5250	5250	5270	5250	2092
418	20231222	143200	2321019690	5250	5240	5250	5240	521
419	20231222	143100	2318285380	5250	5240	5250	5240	132
420	20231222	143000	2317593410	5250	5250	5250	5240	89
421	20231222	142900	2317126490	5250	5240	5250	5240	7
422	20231222	142800	2317089750	5250	5240	5260	5240	404
423	20231222	142700	2314965120	5240	5250	5260	5240	354
424	20231222	142600	2313106640	5260	5260	5260	5260	0
425	20231222	142500	2313106640	5260	5260	5260	5260	0
426	20231222	142400	2313106640	5260	5240	5260	5240	28
427	20231222	142300	2312959770	5230	5250	5250	5230	143
428	20231222	142200	2312210280	5250	5260	5260	5250	153
429	20231222	142100	2311407010	5260	5270	5270	5230	1314
430	20231222	142000	2304529820	5270	5230	5270	5230	846
431	20231222	141900	2300104490	5240	5230	5240	5220	1604
432	20231222	141800	2291717540	5230	5230	5240	5230	4995
433	20231222	141700	2265581070	5240	5280	5280	5230	9293
434	20231222	141600	2216843760	5280	5270	5280	5270	515
435	20231222	141500	2214129670	5280	5280	5280	5260	739
436	20231222	141400	2210239950	5280	5290	5290	5280	4
437	20231222	141300	2210218810	5300	5290	5300	5270	1509
438	20231222	141200	2202236240	5280	5270	5280	5270	1240
439	20231222	141100	2195691420	5280	5260	5280	5260	106
440	20231222	141000	2195133820	5280	5280	5280	5260	1712
441	20231222	140900	2186125980	5280	5270	5280	5270	237
442	20231222	140800	2184876890	5270	5270	5270	5260	57
443	20231222	140700	2184576730	5270	5270	5280	5270	205
444	20231222	140600	2183496360	5280	5290	5290	5270	556
445	20231222	140500	2180566120	5290	5290	5290	5270	452
446	20231222	140400	2178183730	5300	5290	5300	5290	1140
447	20231222	140300	2172153100	5290	5280	5290	5270	1978
448	20231222	140200	2161711390	5280	5280	5290	5270	2027
449	20231222	140100	2150998390	5280	5270	5280	5270	307
450	20231222	140000	2149380450	5270	5270	5270	5260	372
451	20231222	135900	2147420200	5270	5260	5270	5250	1637
452	20231222	135800	2138810510	5260	5260	5260	5250	29
453	20231222	135700	2138658150	5250	5250	5260	5240	1110
454	20231222	135600	2132831620	5250	5240	5250	5240	544
455	20231222	135500	2129975900	5250	5250	5250	5250	3464
456	20231222	135400	2111789900	5260	5260	5260	5250	31
457	20231222	135300	2111627070	5250	5260	5260	5250	1276
458	20231222	135200	2104928030	5260	5260	5260	5250	231
459	20231222	135100	2103713150	5260	5260	5260	5260	17
460	20231222	135000	2103623730	5260	5260	5260	5250	36
461	20231222	134900	2103434560	5250	5260	5260	5250	1129
462	20231222	134800	2097506050	5260	5260	5260	5250	54
463	20231222	134700	2097222190	5260	5260	5260	5250	1232
464	20231222	134600	2090741880	5260	5250	5260	5250	591
465	20231222	134500	2087635780	5250	5240	5260	5240	801
466	20231222	134400	2083431510	5240	5250	5250	5240	347
467	20231222	134300	2081611860	5260	5250	5260	5250	710
468	20231222	134200	2077884340	5250	5240	5250	5240	997
469	20231222	134100	2072660010	5250	5240	5250	5240	809
470	20231222	134000	2068420790	5250	5240	5250	5240	436
471	20231222	133900	2066134930	5250	5250	5250	5250	477
472	20231222	133800	2063630680	5260	5250	5260	5250	426
473	20231222	133700	2061393480	5250	5250	5250	5240	668
474	20231222	133600	2057890180	5250	5250	5250	5240	343
475	20231222	133500	2056089620	5250	5250	5250	5240	152
476	20231222	133400	2055291630	5260	5260	5260	5200	34447
477	20231222	133300	1875150110	5260	5260	5270	5260	1091
478	20231222	133200	1869409560	5260	5260	5270	5260	1320
479	20231222	133100	1862464360	5260	5260	5260	5250	3401
480	20231222	133000	1844597610	5260	5280	5280	5260	3767
481	20231222	132900	1824783110	5280	5270	5280	5270	1052
482	20231222	132800	1819239040	5270	5280	5280	5270	262
483	20231222	132700	1817856250	5280	5280	5280	5270	1218
484	20231222	132600	1811437230	5270	5280	5290	5260	520
485	20231222	132500	1808697130	5290	5270	5290	5260	1202
486	20231222	132400	1802370170	5270	5270	5280	5260	12487
487	20231222	132300	1736629370	5270	5280	5280	5270	2237
488	20231222	132200	1724823020	5280	5290	5290	5280	19
489	20231222	132100	1724722690	5280	5280	5280	5280	66
490	20231222	132000	1724374210	5280	5290	5290	5280	1506
491	20231222	131900	1716422480	5280	5280	5290	5280	406
492	20231222	131800	1714278780	5280	5280	5290	5280	361
493	20231222	131700	1712371360	5290	5280	5300	5280	23
494	20231222	131600	1712249710	5280	5280	5290	5280	85
495	20231222	131500	1711800560	5280	5280	5280	5280	31
496	20231222	131400	1711636880	5280	5280	5290	5280	7
497	20231222	131300	1711599870	5280	5280	5290	5280	9
498	20231222	131200	1711552340	5290	5280	5290	5280	932
499	20231222	131100	1706631350	5290	5270	5290	5270	688
500	20231222	131000	1702998630	5280	5280	5290	5280	4165
501	20231222	130900	1680996870	5280	5290	5290	5280	2276
502	20231222	130800	1668977560	5290	5290	5290	5280	594
503	20231222	130700	1665836780	5300	5300	5300	5280	86
504	20231222	130600	1665382060	5280	5300	5300	5280	3207
505	20231222	130500	1648421150	5290	5290	5290	5290	505
506	20231222	130400	1645749700	5290	5290	5300	5290	4358
507	20231222	130300	1622692870	5300	5300	5300	5300	151
508	20231222	130200	1621892570	5310	5290	5310	5290	225
509	20231222	130100	1620700180	5310	5300	5310	5290	1976
510	20231222	130000	1610247070	5300	5290	5300	5290	235
511	20231222	125900	1609001760	5290	5300	5300	5290	52
512	20231222	125800	1608726660	5300	5310	5310	5300	484
513	20231222	125700	1606161440	5300	5300	5300	5300	19
514	20231222	125600	1606060740	5290	5300	5300	5290	1029
515	20231222	125500	1600607360	5310	5310	5310	5310	2
516	20231222	125400	1600596740	5310	5310	5310	5300	24
517	20231222	125300	1600469480	5300	5310	5310	5300	521
518	20231222	125200	1597708080	5310	5310	5310	5300	228
519	20231222	125100	1596499640	5310	5300	5310	5300	621
520	20231222	125000	1593208300	5300	5300	5310	5300	235
521	20231222	124900	1591962750	5310	5310	5310	5310	1
522	20231222	124800	1591957440	5300	5310	5320	5300	719
523	20231222	124700	1588145700	5320	5300	5320	5300	92
524	20231222	124600	1587658050	5310	5310	5310	5310	1194
525	20231222	124500	1581317910	5320	5320	5320	5320	8
526	20231222	124400	1581275350	5320	5310	5320	5310	787
527	20231222	124300	1577096340	5310	5310	5310	5300	12
528	20231222	124200	1577032660	5310	5300	5320	5300	717
529	20231222	124100	1573232520	5300	5300	5300	5300	82
530	20231222	124000	1572797920	5290	5290	5300	5290	5474
531	20231222	123900	1543840410	5290	5290	5290	5290	0
532	20231222	123800	1543840410	5290	5290	5290	5290	36
533	20231222	123700	1543649970	5300	5300	5300	5300	814
534	20231222	123600	1539335770	5300	5290	5300	5290	544
535	20231222	123500	1536457010	5300	5300	5300	5300	20
536	20231222	123400	1536351010	5290	5320	5320	5290	1001
537	20231222	123300	1531055690	5290	5300	5300	5290	470
538	20231222	123200	1528565220	5300	5300	5310	5300	564
539	20231222	123100	1525576010	5300	5300	5300	5300	831
540	20231222	123000	1521171710	5300	5310	5310	5300	319
541	20231222	122900	1519480010	5310	5310	5310	5310	595
542	20231222	122800	1516320560	5310	5310	5310	5310	144
543	20231222	122700	1515555920	5320	5320	5320	5320	547
544	20231222	122600	1512645880	5320	5320	5330	5320	582
545	20231222	122500	1509544010	5330	5320	5330	5320	883
546	20231222	122400	1504837800	5330	5320	5330	5320	323
547	20231222	122300	1503116430	5320	5310	5320	5310	979
548	20231222	122200	1497908930	5300	5310	5310	5300	21
549	20231222	122100	1497797610	5320	5320	5320	5290	8867
550	20231222	122000	1450808970	5310	5310	5310	5310	380
551	20231222	121900	1448791170	5310	5310	5310	5310	115
552	20231222	121800	1448180520	5300	5310	5310	5300	95
553	20231222	121700	1447676430	5310	5310	5310	5310	63
554	20231222	121600	1447341900	5310	5310	5310	5310	79
555	20231222	121500	1446922410	5310	5310	5310	5310	350
556	20231222	121400	1445063910	5310	5310	5310	5310	18
557	20231222	121300	1444968330	5310	5310	5310	5310	150
558	20231222	121200	1444171830	5310	5310	5310	5310	44
559	20231222	121100	1443938190	5310	5310	5310	5310	530
560	20231222	121000	1441123890	5300	5310	5310	5300	171
561	20231222	120900	1440217520	5300	5310	5310	5300	3191
562	20231222	120800	1423293490	5310	5310	5320	5310	528
563	20231222	120700	1420489710	5310	5310	5310	5310	0
564	20231222	120600	1420489710	5310	5310	5310	5310	153
565	20231222	120500	1419677280	5310	5310	5310	5310	82
566	20231222	120400	1419241860	5310	5310	5310	5310	192
567	20231222	120300	1418222340	5310	5310	5310	5310	144
568	20231222	120200	1417457700	5310	5330	5330	5310	1011
569	20231222	120100	1412081320	5320	5320	5320	5320	0
570	20231222	120000	1412081320	5320	5330	5330	5320	518
571	20231222	115900	1409320560	5320	5320	5320	5320	19
572	20231222	115800	1409219480	5310	5310	5310	5310	185
573	20231222	115700	1408237130	5310	5310	5310	5310	0
574	20231222	115600	1408237130	5310	5320	5320	5310	607
575	20231222	115500	1405013950	5320	5320	5320	5320	200
576	20231222	115400	1403949950	5320	5310	5330	5310	183
577	20231222	115300	1402977580	5300	5300	5300	5300	1034
578	20231222	115200	1397497380	5300	5300	5300	5300	19
579	20231222	115100	1397396680	5310	5310	5310	5310	0
580	20231222	115000	1397396680	5310	5310	5310	5310	310
581	20231222	114900	1395750580	5300	5300	5300	5300	0
582	20231222	114800	1395750580	5300	5310	5310	5300	1413
583	20231222	114700	1388252910	5310	5310	5310	5310	871
584	20231222	114600	1383627900	5310	5310	5310	5310	18
585	20231222	114500	1383532320	5330	5330	5330	5330	0
586	20231222	114400	1383532320	5330	5320	5330	5310	2647
587	20231222	114300	1369463120	5320	5310	5320	5310	121
588	20231222	114200	1368819600	5330	5330	5330	5330	0
589	20231222	114100	1368819600	5330	5330	5330	5310	602
590	20231222	114000	1365612940	5330	5310	5330	5310	2081
591	20231222	113900	1354542010	5310	5320	5330	5310	7
592	20231222	113800	1354504810	5310	5310	5310	5310	114
593	20231222	113700	1353899470	5320	5310	5320	5310	29
594	20231222	113600	1353745370	5300	5310	5310	5300	265
595	20231222	113500	1352338370	5310	5310	5310	5310	0
596	20231222	113400	1352338370	5310	5320	5330	5310	1086
597	20231222	113300	1346556000	5330	5310	5330	5310	300
598	20231222	113200	1344959600	5320	5310	5320	5310	22
599	20231222	113100	1344842720	5310	5300	5310	5300	46
600	20231222	113000	1344598900	5320	5300	5320	5300	960
601	20231222	112900	1339510800	5320	5320	5320	5320	38
602	20231222	112800	1339308640	5320	5320	5330	5320	186
603	20231222	112700	1338318180	5320	5300	5320	5300	34
604	20231222	112600	1338137960	5310	5310	5310	5310	271
605	20231222	112500	1336698950	5310	5300	5310	5300	613
606	20231222	112400	1333448050	5300	5300	5300	5300	378
607	20231222	112300	1331444650	5300	5300	5300	5300	19
608	20231222	112200	1331343950	5310	5310	5310	5310	78
609	20231222	112100	1330929770	5310	5310	5310	5310	16
610	20231222	112000	1330844810	5320	5320	5320	5320	4
611	20231222	111900	1330823530	5320	5320	5330	5320	43
612	20231222	111800	1330594750	5320	5310	5320	5300	480
613	20231222	111700	1328041350	5320	5320	5320	5320	0
614	20231222	111600	1328041350	5320	5320	5320	5320	1
615	20231222	111500	1328036030	5290	5320	5320	5290	3540
616	20231222	111400	1309276090	5320	5320	5320	5320	250
617	20231222	111300	1307946090	5320	5310	5320	5310	80
618	20231222	111200	1307520680	5310	5310	5310	5310	60
619	20231222	111100	1307202080	5320	5300	5320	5300	2584
620	20231222	111000	1293481210	5310	5300	5310	5300	402
621	20231222	110900	1291350590	5310	5300	5310	5300	20
622	20231222	110800	1291244570	5290	5300	5300	5290	3694
623	20231222	110700	1271689340	5310	5300	5310	5300	24
624	20231222	110600	1271562080	5310	5310	5310	5310	280
625	20231222	110500	1270075280	5310	5310	5310	5300	40
626	20231222	110400	1269863060	5310	5310	5310	5300	435
627	20231222	110300	1267557480	5310	5310	5310	5300	29
628	20231222	110200	1267403680	5310	5300	5310	5300	25
629	20231222	110100	1267271130	5300	5290	5300	5280	2066
630	20231222	110000	1256337940	5280	5300	5300	5280	1012
631	20231222	105900	1250984380	5300	5290	5300	5290	1752
632	20231222	105800	1241716070	5300	5300	5300	5290	464
633	20231222	105700	1239260640	5300	5300	5310	5290	1125
634	20231222	105600	1233308300	5300	5290	5310	5290	70
635	20231222	105500	1232937780	5290	5290	5300	5290	3812
636	20231222	105400	1212768200	5290	5290	5290	5290	121
637	20231222	105300	1212128110	5290	5290	5290	5290	138
638	20231222	105200	1211398090	5290	5300	5300	5290	1604
639	20231222	105100	1202911990	5300	5310	5310	5300	150
640	20231222	105000	1202116980	5310	5300	5310	5300	2552
641	20231222	104900	1188591350	5300	5300	5300	5300	3136
642	20231222	104800	1171970550	5300	5310	5310	5300	200
643	20231222	104700	1170909550	5310	5320	5320	5300	232
644	20231222	104600	1169679920	5300	5310	5320	5300	5761
645	20231222	104500	1139100990	5310	5310	5310	5310	607
646	20231222	104400	1135877820	5310	5320	5320	5310	7
647	20231222	104300	1135840600	5320	5310	5320	5310	24
648	20231222	104200	1135713110	5320	5320	5320	5320	1380
649	20231222	104100	1128371510	5320	5310	5320	5310	52
650	20231222	104000	1128095380	5310	5310	5310	5300	233
651	20231222	103900	1126858650	5310	5310	5310	5310	617
652	20231222	103800	1123582380	5300	5300	5300	5300	122
653	20231222	103700	1122935780	5300	5300	5300	5300	578
654	20231222	103600	1119872380	5300	5320	5320	5300	3154
655	20231222	103500	1103119440	5320	5330	5330	5320	260
656	20231222	103400	1101734790	5330	5320	5330	5320	276
657	20231222	103300	1100266340	5310	5320	5320	5310	1058
658	20231222	103200	1094647100	5320	5340	5340	5320	1730
659	20231222	103100	1085430140	5340	5330	5340	5330	236
660	20231222	103000	1084171580	5330	5320	5330	5310	566
661	20231222	102900	1081164790	5310	5330	5330	5310	4413
662	20231222	102800	1057691400	5330	5330	5340	5330	862
663	20231222	102700	1053096920	5330	5330	5330	5330	18
664	20231222	102600	1053000980	5330	5340	5340	5330	457
665	20231222	102500	1050562060	5340	5340	5340	5340	701
666	20231222	102400	1046818720	5350	5340	5350	5340	13
667	20231222	102300	1046749270	5350	5350	5350	5340	90
668	20231222	102200	1046267950	5340	5340	5340	5340	211
669	20231222	102100	1045141210	5340	5330	5340	5330	380
670	20231222	102000	1043114190	5330	5330	5330	5330	131
671	20231222	101900	1042415960	5340	5350	5350	5340	965
672	20231222	101800	1037262660	5350	5340	5350	5340	134
673	20231222	101700	1036546910	5350	5340	5350	5340	1214
674	20231222	101600	1030052190	5350	5350	5350	5340	192
675	20231222	101500	1029025010	5350	5350	5350	5340	971
676	20231222	101400	1023836250	5340	5340	5340	5340	658
677	20231222	101300	1020322530	5340	5340	5340	5330	593
678	20231222	101200	1017156090	5330	5330	5330	5330	23
679	20231222	101100	1017033500	5320	5320	5320	5320	0
680	20231222	101000	1017033500	5320	5320	5330	5320	272
681	20231222	100900	1015586330	5340	5330	5340	5320	456
682	20231222	100800	1013156560	5330	5330	5340	5330	861
683	20231222	100700	1008567310	5330	5350	5350	5330	4488
684	20231222	100600	984598730	5350	5350	5350	5350	681
685	20231222	100500	980955380	5350	5370	5370	5350	2550
686	20231222	100400	967294300	5370	5360	5370	5360	39
687	20231222	100300	967085070	5370	5360	5370	5360	166
688	20231222	100200	966195140	5360	5360	5360	5350	968
689	20231222	100100	961007490	5360	5360	5360	5350	387
690	20231222	100000	958933730	5360	5360	5360	5360	84
691	20231222	095900	958483490	5360	5360	5360	5350	87
692	20231222	095800	958017350	5360	5370	5370	5350	4865
693	20231222	095700	931933520	5370	5370	5370	5360	537
694	20231222	095600	929053510	5370	5350	5370	5350	1651
695	20231222	095500	920204540	5360	5340	5360	5330	1676
696	20231222	095400	911243930	5340	5350	5350	5340	110
697	20231222	095300	910655810	5340	5340	5350	5340	188
698	20231222	095200	909651760	5350	5340	5350	5340	1715
699	20231222	095100	900490660	5340	5330	5340	5330	306
700	20231222	095000	898859540	5320	5330	5340	5320	540
701	20231222	094900	895981250	5330	5320	5330	5320	3509
702	20231222	094800	877283360	5320	5320	5320	5310	1019
703	20231222	094700	871866490	5320	5300	5320	5300	1020
704	20231222	094600	866450620	5280	5290	5300	5280	3110
705	20231222	094500	850014630	5290	5300	5300	5290	773
706	20231222	094400	845924970	5300	5310	5320	5300	1801
707	20231222	094300	836378640	5310	5320	5320	5310	1607
708	20231222	094200	827845360	5320	5310	5320	5310	138
709	20231222	094100	827112570	5310	5320	5320	5310	756
710	20231222	094000	823092610	5320	5320	5320	5320	15
711	20231222	093900	823012810	5310	5320	5320	5310	285
712	20231222	093800	821497620	5310	5310	5310	5310	114
713	20231222	093700	820892280	5300	5290	5310	5290	4
714	20231222	093600	820871080	5300	5310	5310	5290	1614
715	20231222	093500	812310160	5310	5310	5320	5280	11525
716	20231222	093400	751283700	5310	5310	5310	5300	731
717	20231222	093300	747402390	5300	5300	5320	5300	1355
718	20231222	093200	740212820	5320	5310	5320	5300	445
719	20231222	093100	737849510	5310	5300	5310	5300	439
720	20231222	093000	735521100	5290	5290	5290	5280	3199
721	20231222	092900	718603110	5280	5290	5290	5280	5436
722	20231222	092800	689849670	5290	5300	5300	5290	468
723	20231222	092700	687372680	5290	5300	5300	5290	3362
724	20231222	092600	669554100	5310	5320	5330	5300	3833
725	20231222	092500	649200530	5310	5320	5320	5310	2851
726	20231222	092400	634042920	5320	5340	5340	5320	318
727	20231222	092300	632349980	5320	5310	5340	5310	570
728	20231222	092200	629322110	5310	5330	5330	5310	6501
729	20231222	092100	594733420	5330	5350	5360	5330	795
730	20231222	092000	590481950	5350	5330	5360	5320	1657
731	20231222	091900	581636840	5330	5290	5330	5290	5237
732	20231222	091800	553845070	5290	5290	5300	5290	810
733	20231222	091700	549559510	5290	5280	5300	5280	4300
734	20231222	091600	526843250	5280	5270	5280	5260	3769
735	20231222	091500	506982380	5270	5280	5280	5270	4641
736	20231222	091400	482493910	5280	5290	5290	5280	3042
737	20231222	091300	466402760	5290	5290	5300	5290	2633
738	20231222	091200	452466660	5300	5300	5300	5290	4763
739	20231222	091100	427247190	5300	5300	5310	5300	1366
740	20231222	091000	420003770	5310	5320	5330	5290	14818
741	20231222	090900	341293520	5310	5300	5310	5290	3773
742	20231222	090800	321299150	5320	5320	5330	5290	13780
743	20231222	090700	248102910	5320	5330	5330	5310	5203
744	20231222	090600	220422210	5330	5360	5360	5330	1188
745	20231222	090500	214088740	5360	5360	5360	5320	5788
746	20231222	090400	183216370	5360	5360	5410	5350	6253
747	20231222	090300	149686860	5410	5390	5410	5350	4217
748	20231222	090200	127046400	5360	5400	5400	5360	1258
749	20231222	090100	120303320	5400	5360	5400	5330	6031
750	20231222	090000	88056880	5410	5410	5430	5350	16384