KissMeData/448280/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	213000	10793367050	41650	41650	41650	41650	5251
3	20231212	212900	10793367050	41650	41650	41650	41650	0
4	20231212	212800	10793367050	41650	41650	41650	41650	0
5	20231212	212700	10793367050	41650	41650	41650	41650	0
6	20231212	212600	10793367050	41650	41650	41650	41650	0
7	20231212	212500	10793367050	41650	41650	41650	41650	0
8	20231212	212400	10793367050	41650	41650	41650	41650	0
9	20231212	212300	10793367050	41650	41650	41650	41650	0
10	20231212	212200	10793367050	41650	41650	41650	41650	0
11	20231212	212100	10793367050	41650	41650	41650	41650	0
12	20231212	212000	10793367050	41650	41650	41650	41650	0
13	20231212	211900	10793367050	41650	41650	41650	41650	0
14	20231212	211800	10793367050	41650	41650	41650	41650	0
15	20231212	211700	10793367050	41650	41650	41650	41650	0
16	20231212	211600	10793367050	41650	41650	41650	41650	0
17	20231212	211500	10793367050	41650	41650	41650	41650	0
18	20231212	211400	10793367050	41650	41650	41650	41650	0
19	20231212	211300	10793367050	41650	41650	41650	41650	0
20	20231212	211200	10793367050	41650	41650	41650	41650	0
21	20231212	211100	10793367050	41650	41650	41650	41650	0
22	20231212	211000	10793367050	41650	41650	41650	41650	0
23	20231212	210900	10793367050	41650	41650	41650	41650	0
24	20231212	210800	10793367050	41650	41650	41650	41650	0
25	20231212	210700	10793367050	41650	41650	41650	41650	0
26	20231212	210600	10793367050	41650	41650	41650	41650	0
27	20231212	210500	10793367050	41650	41650	41650	41650	0
28	20231212	210400	10793367050	41650	41650	41650	41650	0
29	20231212	210300	10793367050	41650	41650	41650	41650	0
30	20231212	210200	10793367050	41650	41650	41650	41650	0
31	20231212	210100	10793367050	41650	41650	41650	41650	0
32	20231212	210000	10793367050	41650	41650	41650	41650	5251
33	20231212	205900	10793367050	41650	41650	41650	41650	0
34	20231212	205800	10793367050	41650	41650	41650	41650	0
35	20231212	205700	10793367050	41650	41650	41650	41650	0
36	20231212	205600	10793367050	41650	41650	41650	41650	0
37	20231212	205500	10793367050	41650	41650	41650	41650	0
38	20231212	205400	10793367050	41650	41650	41650	41650	0
39	20231212	205300	10793367050	41650	41650	41650	41650	0
40	20231212	205200	10793367050	41650	41650	41650	41650	0
41	20231212	205100	10793367050	41650	41650	41650	41650	0
42	20231212	205000	10793367050	41650	41650	41650	41650	0
43	20231212	204900	10793367050	41650	41650	41650	41650	0
44	20231212	204800	10793367050	41650	41650	41650	41650	0
45	20231212	204700	10793367050	41650	41650	41650	41650	0
46	20231212	204600	10793367050	41650	41650	41650	41650	0
47	20231212	204500	10793367050	41650	41650	41650	41650	0
48	20231212	204400	10793367050	41650	41650	41650	41650	0
49	20231212	204300	10793367050	41650	41650	41650	41650	0
50	20231212	204200	10793367050	41650	41650	41650	41650	0
51	20231212	204100	10793367050	41650	41650	41650	41650	0
52	20231212	204000	10793367050	41650	41650	41650	41650	0
53	20231212	203900	10793367050	41650	41650	41650	41650	0
54	20231212	203800	10793367050	41650	41650	41650	41650	0
55	20231212	203700	10793367050	41650	41650	41650	41650	0
56	20231212	203600	10793367050	41650	41650	41650	41650	0
57	20231212	203500	10793367050	41650	41650	41650	41650	0
58	20231212	203400	10793367050	41650	41650	41650	41650	0
59	20231212	203300	10793367050	41650	41650	41650	41650	0
60	20231212	203200	10793367050	41650	41650	41650	41650	0
61	20231212	203100	10793367050	41650	41650	41650	41650	0
62	20231212	203000	10793367050	41650	41650	41650	41650	5251
63	20231212	202900	10793367050	41650	41650	41650	41650	0
64	20231212	202800	10793367050	41650	41650	41650	41650	0
65	20231212	202700	10793367050	41650	41650	41650	41650	0
66	20231212	202600	10793367050	41650	41650	41650	41650	0
67	20231212	202500	10793367050	41650	41650	41650	41650	0
68	20231212	202400	10793367050	41650	41650	41650	41650	0
69	20231212	202300	10793367050	41650	41650	41650	41650	0
70	20231212	202200	10793367050	41650	41650	41650	41650	0
71	20231212	202100	10793367050	41650	41650	41650	41650	0
72	20231212	202000	10793367050	41650	41650	41650	41650	0
73	20231212	201900	10793367050	41650	41650	41650	41650	0
74	20231212	201800	10793367050	41650	41650	41650	41650	0
75	20231212	201700	10793367050	41650	41650	41650	41650	0
76	20231212	201600	10793367050	41650	41650	41650	41650	0
77	20231212	201500	10793367050	41650	41650	41650	41650	0
78	20231212	201400	10793367050	41650	41650	41650	41650	0
79	20231212	201300	10793367050	41650	41650	41650	41650	0
80	20231212	201200	10793367050	41650	41650	41650	41650	0
81	20231212	201100	10793367050	41650	41650	41650	41650	0
82	20231212	201000	10793367050	41650	41650	41650	41650	0
83	20231212	200900	10793367050	41650	41650	41650	41650	0
84	20231212	200800	10793367050	41650	41650	41650	41650	0
85	20231212	200700	10793367050	41650	41650	41650	41650	0
86	20231212	200600	10793367050	41650	41650	41650	41650	0
87	20231212	200500	10793367050	41650	41650	41650	41650	0
88	20231212	200400	10793367050	41650	41650	41650	41650	0
89	20231212	200300	10793367050	41650	41650	41650	41650	0
90	20231212	200200	10793367050	41650	41650	41650	41650	0
91	20231212	200100	10793367050	41650	41650	41650	41650	0
92	20231212	200000	10793367050	41650	41650	41650	41650	5251
93	20231212	195900	10793367050	41650	41650	41650	41650	0
94	20231212	195800	10793367050	41650	41650	41650	41650	0
95	20231212	195700	10793367050	41650	41650	41650	41650	0
96	20231212	195600	10793367050	41650	41650	41650	41650	0
97	20231212	195500	10793367050	41650	41650	41650	41650	0
98	20231212	195400	10793367050	41650	41650	41650	41650	0
99	20231212	195300	10793367050	41650	41650	41650	41650	0
100	20231212	195200	10793367050	41650	41650	41650	41650	0
101	20231212	195100	10793367050	41650	41650	41650	41650	0
102	20231212	195000	10793367050	41650	41650	41650	41650	0
103	20231212	194900	10793367050	41650	41650	41650	41650	0
104	20231212	194800	10793367050	41650	41650	41650	41650	0
105	20231212	194700	10793367050	41650	41650	41650	41650	0
106	20231212	194600	10793367050	41650	41650	41650	41650	0
107	20231212	194500	10793367050	41650	41650	41650	41650	0
108	20231212	194400	10793367050	41650	41650	41650	41650	0
109	20231212	194300	10793367050	41650	41650	41650	41650	0
110	20231212	194200	10793367050	41650	41650	41650	41650	0
111	20231212	194100	10793367050	41650	41650	41650	41650	0
112	20231212	194000	10793367050	41650	41650	41650	41650	0
113	20231212	193900	10793367050	41650	41650	41650	41650	0
114	20231212	193800	10793367050	41650	41650	41650	41650	0
115	20231212	193700	10793367050	41650	41650	41650	41650	0
116	20231212	193600	10793367050	41650	41650	41650	41650	0
117	20231212	193500	10793367050	41650	41650	41650	41650	0
118	20231212	193400	10793367050	41650	41650	41650	41650	0
119	20231212	193300	10793367050	41650	41650	41650	41650	0
120	20231212	193200	10793367050	41650	41650	41650	41650	0
121	20231212	193100	10793367050	41650	41650	41650	41650	0
122	20231212	193000	10793367050	41650	41650	41650	41650	5251
123	20231212	192900	10793367050	41650	41650	41650	41650	0
124	20231212	192800	10793367050	41650	41650	41650	41650	0
125	20231212	192700	10793367050	41650	41650	41650	41650	0
126	20231212	192600	10793367050	41650	41650	41650	41650	0
127	20231212	192500	10793367050	41650	41650	41650	41650	0
128	20231212	192400	10793367050	41650	41650	41650	41650	0
129	20231212	192300	10793367050	41650	41650	41650	41650	0
130	20231212	192200	10793367050	41650	41650	41650	41650	0
131	20231212	192100	10793367050	41650	41650	41650	41650	0
132	20231212	192000	10793367050	41650	41650	41650	41650	0
133	20231212	191900	10793367050	41650	41650	41650	41650	0
134	20231212	191800	10793367050	41650	41650	41650	41650	0
135	20231212	191700	10793367050	41650	41650	41650	41650	0
136	20231212	191600	10793367050	41650	41650	41650	41650	0
137	20231212	191500	10793367050	41650	41650	41650	41650	0
138	20231212	191400	10793367050	41650	41650	41650	41650	0
139	20231212	191300	10793367050	41650	41650	41650	41650	0
140	20231212	191200	10793367050	41650	41650	41650	41650	0
141	20231212	191100	10793367050	41650	41650	41650	41650	0
142	20231212	191000	10793367050	41650	41650	41650	41650	0
143	20231212	190900	10793367050	41650	41650	41650	41650	0
144	20231212	190800	10793367050	41650	41650	41650	41650	0
145	20231212	190700	10793367050	41650	41650	41650	41650	0
146	20231212	190600	10793367050	41650	41650	41650	41650	0
147	20231212	190500	10793367050	41650	41650	41650	41650	0
148	20231212	190400	10793367050	41650	41650	41650	41650	0
149	20231212	190300	10793367050	41650	41650	41650	41650	0
150	20231212	190200	10793367050	41650	41650	41650	41650	0
151	20231212	190100	10793367050	41650	41650	41650	41650	0
152	20231212	190000	10793367050	41650	41650	41650	41650	5251
153	20231212	185900	10793367050	41650	41650	41650	41650	0
154	20231212	185800	10793367050	41650	41650	41650	41650	0
155	20231212	185700	10793367050	41650	41650	41650	41650	0
156	20231212	185600	10793367050	41650	41650	41650	41650	0
157	20231212	185500	10793367050	41650	41650	41650	41650	0
158	20231212	185400	10793367050	41650	41650	41650	41650	0
159	20231212	185300	10793367050	41650	41650	41650	41650	0
160	20231212	185200	10793367050	41650	41650	41650	41650	0
161	20231212	185100	10793367050	41650	41650	41650	41650	0
162	20231212	185000	10793367050	41650	41650	41650	41650	0
163	20231212	184900	10793367050	41650	41650	41650	41650	0
164	20231212	184800	10793367050	41650	41650	41650	41650	0
165	20231212	184700	10793367050	41650	41650	41650	41650	0
166	20231212	184600	10793367050	41650	41650	41650	41650	0
167	20231212	184500	10793367050	41650	41650	41650	41650	0
168	20231212	184400	10793367050	41650	41650	41650	41650	0
169	20231212	184300	10793367050	41650	41650	41650	41650	0
170	20231212	184200	10793367050	41650	41650	41650	41650	0
171	20231212	184100	10793367050	41650	41650	41650	41650	0
172	20231212	184000	10793367050	41650	41650	41650	41650	0
173	20231212	183900	10793367050	41650	41650	41650	41650	0
174	20231212	183800	10793367050	41650	41650	41650	41650	0
175	20231212	183700	10793367050	41650	41650	41650	41650	0
176	20231212	183600	10793367050	41650	41650	41650	41650	0
177	20231212	183500	10793367050	41650	41650	41650	41650	0
178	20231212	183400	10793367050	41650	41650	41650	41650	0
179	20231212	183300	10793367050	41650	41650	41650	41650	0
180	20231212	183200	10793367050	41650	41650	41650	41650	0
181	20231212	183100	10793367050	41650	41650	41650	41650	0
182	20231212	183000	10793367050	41650	41650	41650	41650	5251
183	20231212	182900	10793367050	41650	41650	41650	41650	0
184	20231212	182800	10793367050	41650	41650	41650	41650	0
185	20231212	182700	10793367050	41650	41650	41650	41650	0
186	20231212	182600	10793367050	41650	41650	41650	41650	0
187	20231212	182500	10793367050	41650	41650	41650	41650	0
188	20231212	182400	10793367050	41650	41650	41650	41650	0
189	20231212	182300	10793367050	41650	41650	41650	41650	0
190	20231212	182200	10793367050	41650	41650	41650	41650	0
191	20231212	182100	10793367050	41650	41650	41650	41650	0
192	20231212	182000	10793367050	41650	41650	41650	41650	0
193	20231212	181900	10793367050	41650	41650	41650	41650	0
194	20231212	181800	10793367050	41650	41650	41650	41650	0
195	20231212	181700	10793367050	41650	41650	41650	41650	0
196	20231212	181600	10793367050	41650	41650	41650	41650	0
197	20231212	181500	10793367050	41650	41650	41650	41650	0
198	20231212	181400	10793367050	41650	41650	41650	41650	0
199	20231212	181300	10793367050	41650	41650	41650	41650	0
200	20231212	181200	10793367050	41650	41650	41650	41650	0
201	20231212	181100	10793367050	41650	41650	41650	41650	0
202	20231212	181000	10793367050	41650	41650	41650	41650	0
203	20231212	180900	10793367050	41650	41650	41650	41650	0
204	20231212	180800	10793367050	41650	41650	41650	41650	0
205	20231212	180700	10793367050	41650	41650	41650	41650	0
206	20231212	180600	10793367050	41650	41650	41650	41650	0
207	20231212	180500	10793367050	41650	41650	41650	41650	0
208	20231212	180400	10793367050	41650	41650	41650	41650	0
209	20231212	180300	10793367050	41650	41650	41650	41650	0
210	20231212	180200	10793367050	41650	41650	41650	41650	0
211	20231212	180100	10793367050	41650	41650	41650	41650	0
212	20231212	180000	10793367050	41650	41650	41650	41650	5251
213	20231212	175900	10793367050	41650	41650	41650	41650	0
214	20231212	175800	10793367050	41650	41650	41650	41650	0
215	20231212	175700	10793367050	41650	41650	41650	41650	0
216	20231212	175600	10793367050	41650	41650	41650	41650	0
217	20231212	175500	10793367050	41650	41650	41650	41650	0
218	20231212	175400	10793367050	41650	41650	41650	41650	0
219	20231212	175300	10793367050	41650	41650	41650	41650	0
220	20231212	175200	10793367050	41650	41650	41650	41650	0
221	20231212	175100	10793367050	41650	41650	41650	41650	0
222	20231212	175000	10793367050	41650	41650	41650	41650	0
223	20231212	174900	10793367050	41650	41650	41650	41650	0
224	20231212	174800	10793367050	41650	41650	41650	41650	0
225	20231212	174700	10793367050	41650	41650	41650	41650	0
226	20231212	174600	10793367050	41650	41650	41650	41650	0
227	20231212	174500	10793367050	41650	41650	41650	41650	0
228	20231212	174400	10793367050	41650	41650	41650	41650	0
229	20231212	174300	10793367050	41650	41650	41650	41650	0
230	20231212	174200	10793367050	41650	41650	41650	41650	0
231	20231212	174100	10793367050	41650	41650	41650	41650	0
232	20231212	174000	10793367050	41650	41650	41650	41650	0
233	20231212	173900	10793367050	41650	41650	41650	41650	0
234	20231212	173800	10793367050	41650	41650	41650	41650	0
235	20231212	173700	10793367050	41650	41650	41650	41650	0
236	20231212	173600	10793367050	41650	41650	41650	41650	0
237	20231212	173500	10793367050	41650	41650	41650	41650	0
238	20231212	173400	10793367050	41650	41650	41650	41650	0
239	20231212	173300	10793367050	41650	41650	41650	41650	0
240	20231212	173200	10793367050	41650	41650	41650	41650	0
241	20231212	173100	10793367050	41650	41650	41650	41650	0
242	20231212	173000	10793367050	41650	41650	41650	41650	5251
243	20231212	172900	10793367050	41650	41650	41650	41650	0
244	20231212	172800	10793367050	41650	41650	41650	41650	0
245	20231212	172700	10793367050	41650	41650	41650	41650	0
246	20231212	172600	10793367050	41650	41650	41650	41650	0
247	20231212	172500	10793367050	41650	41650	41650	41650	0
248	20231212	172400	10793367050	41650	41650	41650	41650	0
249	20231212	172300	10793367050	41650	41650	41650	41650	0
250	20231212	172200	10793367050	41650	41650	41650	41650	0
251	20231212	172100	10793367050	41650	41650	41650	41650	0
252	20231212	172000	10793367050	41650	41650	41650	41650	0
253	20231212	171900	10793367050	41650	41650	41650	41650	0
254	20231212	171800	10793367050	41650	41650	41650	41650	0
255	20231212	171700	10793367050	41650	41650	41650	41650	0
256	20231212	171600	10793367050	41650	41650	41650	41650	0
257	20231212	171500	10793367050	41650	41650	41650	41650	0
258	20231212	171400	10793367050	41650	41650	41650	41650	0
259	20231212	171300	10793367050	41650	41650	41650	41650	0
260	20231212	171200	10793367050	41650	41650	41650	41650	0
261	20231212	171100	10793367050	41650	41650	41650	41650	0
262	20231212	171000	10793367050	41650	41650	41650	41650	0
263	20231212	170900	10793367050	41650	41650	41650	41650	0
264	20231212	170800	10793367050	41650	41650	41650	41650	0
265	20231212	170700	10793367050	41650	41650	41650	41650	0
266	20231212	170600	10793367050	41650	41650	41650	41650	0
267	20231212	170500	10793367050	41650	41650	41650	41650	0
268	20231212	170400	10793367050	41650	41650	41650	41650	0
269	20231212	170300	10793367050	41650	41650	41650	41650	0
270	20231212	170200	10793367050	41650	41650	41650	41650	0
271	20231212	170100	10793367050	41650	41650	41650	41650	0
272	20231212	170000	10793367050	41650	41650	41650	41650	5251
273	20231212	165900	10793367050	41650	41650	41650	41650	0
274	20231212	165800	10793367050	41650	41650	41650	41650	0
275	20231212	165700	10793367050	41650	41650	41650	41650	0
276	20231212	165600	10793367050	41650	41650	41650	41650	0
277	20231212	165500	10793367050	41650	41650	41650	41650	0
278	20231212	165400	10793367050	41650	41650	41650	41650	0
279	20231212	165300	10793367050	41650	41650	41650	41650	0
280	20231212	165200	10793367050	41650	41650	41650	41650	0
281	20231212	165100	10793367050	41650	41650	41650	41650	0
282	20231212	165000	10793367050	41650	41650	41650	41650	0
283	20231212	164900	10793367050	41650	41650	41650	41650	0
284	20231212	164800	10793367050	41650	41650	41650	41650	0
285	20231212	164700	10793367050	41650	41650	41650	41650	0
286	20231212	164600	10793367050	41650	41650	41650	41650	0
287	20231212	164500	10793367050	41650	41650	41650	41650	0
288	20231212	164400	10793367050	41650	41650	41650	41650	0
289	20231212	164300	10793367050	41650	41650	41650	41650	0
290	20231212	164200	10793367050	41650	41650	41650	41650	0
291	20231212	164100	10793367050	41650	41650	41650	41650	0
292	20231212	164000	10793367050	41650	41650	41650	41650	0
293	20231212	163900	10793367050	41650	41650	41650	41650	0
294	20231212	163800	10793367050	41650	41650	41650	41650	0
295	20231212	163700	10793367050	41650	41650	41650	41650	0
296	20231212	163600	10793367050	41650	41650	41650	41650	0
297	20231212	163500	10793367050	41650	41650	41650	41650	0
298	20231212	163400	10793367050	41650	41650	41650	41650	0
299	20231212	163300	10793367050	41650	41650	41650	41650	0
300	20231212	163200	10793367050	41650	41650	41650	41650	0
301	20231212	163100	10793367050	41650	41650	41650	41650	0
302	20231212	163000	10793367050	41650	41650	41650	41650	5251
303	20231212	162900	10793367050	41650	41650	41650	41650	0
304	20231212	162800	10793367050	41650	41650	41650	41650	0
305	20231212	162700	10793367050	41650	41650	41650	41650	0
306	20231212	162600	10793367050	41650	41650	41650	41650	0
307	20231212	162500	10793367050	41650	41650	41650	41650	0
308	20231212	162400	10793367050	41650	41650	41650	41650	0
309	20231212	162300	10793367050	41650	41650	41650	41650	0
310	20231212	162200	10793367050	41650	41650	41650	41650	0
311	20231212	162100	10793367050	41650	41650	41650	41650	0
312	20231212	162000	10793367050	41650	41650	41650	41650	0
313	20231212	161900	10793367050	41650	41650	41650	41650	0
314	20231212	161800	10793367050	41650	41650	41650	41650	0
315	20231212	161700	10793367050	41650	41650	41650	41650	0
316	20231212	161600	10793367050	41650	41650	41650	41650	0
317	20231212	161500	10793367050	41650	41650	41650	41650	0
318	20231212	161400	10793367050	41650	41650	41650	41650	0
319	20231212	161300	10793367050	41650	41650	41650	41650	0
320	20231212	161200	10793367050	41650	41650	41650	41650	0
321	20231212	161100	10793367050	41650	41650	41650	41650	0
322	20231212	161000	10793367050	41650	41650	41650	41650	0
323	20231212	160900	10793367050	41650	41650	41650	41650	0
324	20231212	160800	10793367050	41650	41650	41650	41650	0
325	20231212	160700	10793367050	41650	41650	41650	41650	0
326	20231212	160600	10793367050	41650	41650	41650	41650	0
327	20231212	160500	10793367050	41650	41650	41650	41650	0
328	20231212	160400	10793367050	41650	41650	41650	41650	0
329	20231212	160300	10793367050	41650	41650	41650	41650	0
330	20231212	160200	10793367050	41650	41650	41650	41650	0
331	20231212	160100	10793367050	41650	41650	41650	41650	0
332	20231212	160000	10793367050	41650	41650	41650	41650	5251
333	20231212	155900	10793367050	41650	41650	41650	41650	0
334	20231212	155800	10793367050	41650	41650	41650	41650	0
335	20231212	155700	10793367050	41650	41650	41650	41650	0
336	20231212	155600	10793367050	41650	41650	41650	41650	0
337	20231212	155500	10793367050	41650	41650	41650	41650	0
338	20231212	155400	10793367050	41650	41650	41650	41650	0
339	20231212	155300	10793367050	41650	41650	41650	41650	0
340	20231212	155200	10793367050	41650	41650	41650	41650	0
341	20231212	155100	10793367050	41650	41650	41650	41650	0
342	20231212	155000	10793367050	41650	41650	41650	41650	0
343	20231212	154900	10793367050	41650	41650	41650	41650	0
344	20231212	154800	10793367050	41650	41650	41650	41650	0
345	20231212	154700	10793367050	41650	41650	41650	41650	0
346	20231212	154600	10793367050	41650	41650	41650	41650	0
347	20231212	154500	10793367050	41650	41650	41650	41650	0
348	20231212	154400	10793367050	41650	41650	41650	41650	0
349	20231212	154300	10793367050	41650	41650	41650	41650	0
350	20231212	154200	10793367050	41650	41650	41650	41650	0
351	20231212	154100	10793367050	41650	41650	41650	41650	0
352	20231212	154000	10793367050	41650	41650	41650	41650	0
353	20231212	153900	10793367050	41650	41650	41650	41650	0
354	20231212	153800	10793367050	41650	41650	41650	41650	0
355	20231212	153700	10793367050	41650	41650	41650	41650	0
356	20231212	153600	10793367050	41650	41650	41650	41650	0
357	20231212	153500	10793367050	41650	41650	41650	41650	0
358	20231212	153400	10793367050	41650	41650	41650	41650	0
359	20231212	153300	10793367050	41650	41650	41650	41650	0
360	20231212	153200	10793367050	41650	41650	41650	41650	0
361	20231212	153100	10793367050	41650	41650	41650	41650	0
362	20231212	153000	10793367050	41650	41650	41650	41650	10502
363	20231212	152900	10574662900	41650	41650	41650	41650	0
364	20231212	152800	10574662900	41650	41650	41650	41650	0
365	20231212	152700	10574662900	41650	41650	41650	41650	0
366	20231212	152600	10574662900	41650	41650	41650	41650	0
367	20231212	152500	10574662900	41650	41650	41650	41650	0
368	20231212	152400	10574662900	41650	41650	41650	41650	0
369	20231212	152300	10574662900	41650	41650	41650	41650	0
370	20231212	152200	10574662900	41650	41650	41650	41650	0
371	20231212	152100	10574662900	41650	41650	41650	41650	0
372	20231212	152000	10574662900	41650	41650	41650	41650	0
373	20231212	151900	10574662900	41650	41750	41750	41600	1440
374	20231212	151800	10514641800	41750	41650	41800	41500	4028
375	20231212	151700	10347244050	41600	41750	41750	41600	3233
376	20231212	151600	10212512750	41800	41850	41850	41750	3450
377	20231212	151500	10068247850	41850	41850	41900	41850	249
378	20231212	151400	10057823850	41850	41900	41950	41850	495
379	20231212	151300	10037090000	41900	41900	41900	41900	81
380	20231212	151200	10033696100	41900	41950	41950	41900	170
381	20231212	151100	10026566100	41950	41900	41950	41900	615
382	20231212	151000	10000784650	41950	41900	41950	41900	554
383	20231212	150900	9977548850	41900	41900	41950	41900	29
384	20231212	150800	9976333700	41900	42000	42000	41900	595
385	20231212	150700	9951393150	41900	42000	42000	41900	1357
386	20231212	150600	9894460800	42000	42000	42000	41950	64
387	20231212	150500	9891774750	42000	42000	42000	41950	114
388	20231212	150400	9886991800	42000	41950	42000	41950	96
389	20231212	150300	9882961600	41950	41950	41950	41950	116
390	20231212	150200	9878095400	41950	42000	42000	41950	285
391	20231212	150100	9866135400	42000	42000	42000	42000	182
392	20231212	150000	9858491400	42000	42100	42100	42000	132
393	20231212	145900	9852945400	42050	42000	42050	42000	229
394	20231212	145800	9843325000	42000	42050	42050	42000	19
395	20231212	145700	9842526600	41950	41950	42000	41950	74
396	20231212	145600	9839422050	41950	41950	42050	41950	924
397	20231212	145500	9800616250	41950	41900	41950	41900	506
398	20231212	145400	9779397450	41900	41900	41950	41850	620
399	20231212	145300	9753416150	41900	41850	41900	41850	251
400	20231212	145200	9742899550	41900	41900	41900	41850	150
401	20231212	145100	9736616750	41900	41900	41900	41900	231
402	20231212	145000	9726937850	41950	41950	42000	41900	121
403	20231212	144900	9721864150	41900	41900	42000	41900	97
404	20231212	144800	9717795750	41900	41950	41950	41850	25
405	20231212	144700	9716748300	41850	41900	41950	41850	330
406	20231212	144600	9702923950	41950	41950	41950	41900	388
407	20231212	144500	9686655600	41950	41950	41950	41900	46
408	20231212	144400	9684727400	41900	41900	41900	41900	66
409	20231212	144300	9681962000	41900	41850	41900	41850	125
410	20231212	144200	9676724750	41900	41950	41950	41850	148
411	20231212	144100	9670528550	41950	41950	41950	41900	123
412	20231212	144000	9665373700	41900	41900	41900	41850	403
413	20231212	143900	9648500700	41900	41950	41950	41900	422
414	20231212	143800	9630813600	42000	41950	42000	41900	33
415	20231212	143700	9629430100	42000	42000	42000	42000	89
416	20231212	143600	9625692100	42000	42100	42100	42000	149
417	20231212	143500	9619432950	42050	42100	42100	42050	122
418	20231212	143400	9614300200	42050	42050	42050	42000	75
419	20231212	143300	9611147600	42050	42000	42050	42000	282
420	20231212	143200	9599302800	41950	42000	42000	41950	169
421	20231212	143100	9592209950	42000	41850	42000	41850	238
422	20231212	143000	9582223550	41850	41900	41900	41850	401
423	20231212	142900	9565426300	41850	41900	41900	41850	71
424	20231212	142800	9562452300	41850	41850	41850	41850	484
425	20231212	142700	9542196900	41850	41850	41900	41850	57
426	20231212	142600	9539811200	41850	41800	41850	41750	280
427	20231212	142500	9528102000	41800	41800	41800	41800	422
428	20231212	142400	9510462400	41850	41900	41900	41850	13
429	20231212	142300	9509917950	41900	41900	41900	41800	1273
430	20231212	142200	9456683800	41900	41900	41900	41900	93
431	20231212	142100	9452787100	41900	41900	41900	41900	0
432	20231212	142000	9452787100	41900	41900	42000	41900	52
433	20231212	141900	9450604400	41900	41900	41900	41900	71
434	20231212	141800	9447629500	41850	41900	41900	41850	156
435	20231212	141700	9441093150	41850	41850	42000	41850	420
436	20231212	141600	9423470400	41850	41850	41850	41850	41
437	20231212	141500	9421754550	41850	41900	41950	41850	166
438	20231212	141400	9414801800	41850	41900	41900	41850	255
439	20231212	141300	9404120050	41850	42000	42000	41850	124
440	20231212	141200	9398914850	42000	41950	42050	41800	1248
441	20231212	141100	9346703500	41950	41950	41950	41950	18
442	20231212	141000	9345948400	41950	42050	42050	41950	85
443	20231212	140900	9342381300	42000	41900	42000	41900	57
444	20231212	140800	9339987450	41900	41850	42050	41850	1098
445	20231212	140700	9293968950	41850	41900	41900	41850	266
446	20231212	140600	9282829100	41950	41950	41950	41900	66
447	20231212	140500	9280062950	41950	41950	41950	41950	56
448	20231212	140400	9277713750	41950	42000	42000	41950	360
449	20231212	140300	9262609900	42000	42000	42000	42000	62
450	20231212	140200	9260005900	42000	42000	42000	42000	37
451	20231212	140100	9258451900	42000	42050	42050	42000	613
452	20231212	140000	9232700400	42100	42100	42150	42100	142
453	20231212	135900	9226722150	42100	42100	42150	42100	82
454	20231212	135800	9223268700	42150	42150	42150	42150	168
455	20231212	135700	9216187500	42150	42100	42150	42100	271
456	20231212	135600	9204775100	42000	41950	42100	41950	357
457	20231212	135500	9189783550	41950	41950	41950	41900	297
458	20231212	135400	9177324450	41950	41900	41950	41850	672
459	20231212	135300	9149150100	41900	41900	41900	41900	92
460	20231212	135200	9145295300	41900	41900	41950	41900	302
461	20231212	135100	9132637600	41900	41850	41900	41800	373
462	20231212	135000	9117017750	41850	41900	41900	41850	589
463	20231212	134900	9092361000	41900	41950	41950	41900	535
464	20231212	134800	9069924850	41950	41950	41950	41950	10
465	20231212	134700	9069505350	41950	41900	41950	41900	431
466	20231212	134600	9051425900	41900	41950	41950	41900	182
467	20231212	134500	9043798650	41950	41950	42000	41950	320
468	20231212	134400	9030374150	41850	41950	42000	41850	916
469	20231212	134300	8991962900	42000	42050	42050	42000	666
470	20231212	134200	8963990150	42000	42000	42100	42000	111
471	20231212	134100	8959328050	42000	42100	42100	42000	160
472	20231212	134000	8952602050	42100	42000	42100	42000	28
473	20231212	133900	8951425350	41950	42000	42100	41950	637
474	20231212	133800	8924683150	41950	42100	42100	41950	207
475	20231212	133700	8915998650	42150	42150	42150	41950	196
476	20231212	133600	8907767250	42150	42150	42150	42050	426
477	20231212	133500	8889816450	42150	42100	42150	42000	76
478	20231212	133400	8886623650	42100	42000	42150	41950	210
479	20231212	133300	8877802750	42000	41950	42000	41950	105
480	20231212	133200	8873397550	41950	41900	42000	41850	348
481	20231212	133100	8858815150	41900	41850	41900	41850	887
482	20231212	133000	8821653350	41800	41750	41800	41750	126
483	20231212	132900	8816390050	41700	41850	41850	41700	50
484	20231212	132800	8814301150	41850	41850	41850	41700	134
485	20231212	132700	8808706450	41850	41700	41850	41700	657
486	20231212	132600	8781297550	41700	41750	41800	41700	765
487	20231212	132500	8749379900	41750	41750	41750	41700	111
488	20231212	132400	8744747050	41750	41800	41800	41750	176
489	20231212	132300	8737396100	41750	41900	41900	41750	71
490	20231212	132200	8734428200	41900	41800	41900	41750	409
491	20231212	132100	8717334400	41800	41800	41850	41800	132
492	20231212	132000	8711815900	41900	41850	41900	41850	209
493	20231212	131900	8703062850	41750	41700	41750	41650	163
494	20231212	131800	8696264800	41700	41700	41700	41650	118
495	20231212	131700	8691345400	41700	41700	41700	41600	1174
496	20231212	131600	8642447650	41600	41700	41750	41550	2875
497	20231212	131500	8522743750	41750	41850	41850	41700	1374
498	20231212	131400	8465354000	41850	41850	41850	41800	287
499	20231212	131300	8453351450	41850	41900	41900	41850	253
500	20231212	131200	8442762450	41900	41950	41950	41900	205
501	20231212	131100	8434172650	41950	41900	41950	41900	280
502	20231212	131000	8422440400	41900	41900	41950	41900	92
503	20231212	130900	8418585550	41900	41900	41900	41850	229
504	20231212	130800	8408999600	41900	41900	41950	41900	410
505	20231212	130700	8391810250	41900	41900	41950	41900	263
506	20231212	130600	8380790350	41900	41850	41900	41850	344
507	20231212	130500	8366387400	41850	41800	41900	41750	407
508	20231212	130400	8349355300	41750	41950	41950	41750	1440
509	20231212	130300	8289139000	41950	42050	42050	41950	2416
510	20231212	130200	8187660700	42050	42100	42100	42050	186
511	20231212	130100	8179837600	42100	42150	42150	42100	1348
512	20231212	130000	8123079850	42200	42150	42200	42150	103
513	20231212	125900	8118737000	42150	42200	42200	42150	206
514	20231212	125800	8110053800	42150	42150	42200	42150	731
515	20231212	125700	8079238650	42150	42200	42200	42150	193
516	20231212	125600	8071097350	42250	42200	42250	42200	66
517	20231212	125500	8068309400	42200	42250	42250	42200	40
518	20231212	125400	8066620550	42250	42200	42250	42200	43
519	20231212	125300	8064804950	42200	42250	42250	42200	109
520	20231212	125200	8060204600	42250	42200	42250	42200	112
521	20231212	125100	8055472950	42250	42200	42250	42200	166
522	20231212	125000	8048467000	42200	42200	42200	42150	150
523	20231212	124900	8042142200	42200	42250	42300	42150	266
524	20231212	124800	8030923050	42250	42250	42250	42200	478
525	20231212	124700	8010748500	42300	42300	42300	42300	403
526	20231212	124600	7993701600	42300	42300	42350	42300	84
527	20231212	124500	7990148350	42300	42350	42350	42300	21
528	20231212	124400	7989259150	42350	42350	42350	42350	15
529	20231212	124300	7988623900	42350	42300	42400	42300	103
530	20231212	124200	7984263200	42300	42200	42300	42150	429
531	20231212	124100	7966162400	42150	42150	42200	42150	384
532	20231212	124000	7949968600	42150	42150	42150	42150	413
533	20231212	123900	7932560650	42200	42200	42200	42200	57
534	20231212	123800	7930155250	42150	42200	42200	42150	129
535	20231212	123700	7924717800	42150	42150	42200	42150	166
536	20231212	123600	7917718450	42150	42200	42250	42150	531
537	20231212	123500	7895312600	42200	42200	42200	42150	149
538	20231212	123400	7889031200	42150	42250	42250	42150	444
539	20231212	123300	7870298200	42200	42200	42300	42200	94
540	20231212	123200	7866329900	42200	42200	42200	42200	641
541	20231212	123100	7839279700	42200	42250	42250	42200	79
542	20231212	123000	7835943350	42300	42300	42300	42300	2
543	20231212	122900	7835858750	42300	42300	42300	42300	247
544	20231212	122800	7825410650	42200	42250	42350	42200	85
545	20231212	122700	7821820400	42400	42350	42400	42300	181
546	20231212	122600	7814156200	42350	42350	42400	42300	41
547	20231212	122500	7812418800	42350	42250	42350	42250	217
548	20231212	122400	7803240100	42300	42300	42300	42200	77
549	20231212	122300	7799983700	42300	42200	42300	42200	310
550	20231212	122200	7786895500	42200	42150	42200	42150	1017
551	20231212	122100	7744028700	42200	42200	42250	42150	174
552	20231212	122000	7736688850	42300	42300	42300	42200	310
553	20231212	121900	7723605450	42200	42250	42300	42200	296
554	20231212	121800	7711111000	42300	42300	42400	42250	87
555	20231212	121700	7707431300	42300	42250	42300	42250	82
556	20231212	121600	7703965000	42250	42200	42300	42200	352
557	20231212	121500	7689103500	42200	42200	42200	42150	450
558	20231212	121400	7670113550	42200	42250	42250	42200	137
559	20231212	121300	7664331050	42200	42250	42300	42200	159
560	20231212	121200	7657615200	42250	42400	42400	42250	778
561	20231212	121100	7624715100	42350	42400	42400	42350	359
562	20231212	121000	7609511350	42400	42450	42500	42400	460
563	20231212	120900	7590005350	42450	42500	42500	42450	298
564	20231212	120800	7577350250	42500	42450	42500	42450	50
565	20231212	120700	7575226250	42550	42550	42550	42400	175
566	20231212	120600	7567792900	42600	42600	42600	42500	97
567	20231212	120500	7563666500	42550	42600	42600	42550	52
568	20231212	120400	7561451400	42600	42600	42600	42600	10
569	20231212	120300	7561025400	42600	42600	42650	42600	90
570	20231212	120200	7557191200	42600	42500	42600	42500	13
571	20231212	120100	7556638050	42550	42500	42550	42500	149
572	20231212	120000	7550304350	42500	42500	42500	42500	63
573	20231212	115900	7547626850	42500	42400	42500	42400	137
574	20231212	115800	7541806650	42400	42400	42500	42400	26
575	20231212	115700	7540704050	42400	42500	42500	42400	508
576	20231212	115600	7519150200	42500	42450	42500	42450	52
577	20231212	115500	7516941950	42450	42450	42500	42400	199
578	20231212	115400	7508492800	42400	42450	42500	42400	350
579	20231212	115300	7493641300	42500	42400	42500	42400	146
580	20231212	115200	7487450250	42400	42400	42450	42350	49
581	20231212	115100	7485373850	42350	42450	42500	42350	516
582	20231212	115000	7463485600	42550	42400	42550	42400	311
583	20231212	114900	7450288250	42350	42450	42450	42350	119
584	20231212	114800	7445247450	42450	42350	42450	42350	278
585	20231212	114700	7433465950	42350	42350	42350	42300	181
586	20231212	114600	7425800700	42500	42350	42600	42350	11
587	20231212	114500	7425333450	42300	42300	42350	42300	561
588	20231212	114400	7401584100	42300	42200	42300	42150	219
589	20231212	114300	7392340900	42150	42150	42200	42100	857
590	20231212	114200	7356219000	42150	42400	42400	42150	3260
591	20231212	114100	7218494750	42400	42550	42550	42400	226
592	20231212	114000	7208895000	42550	42400	42550	42400	153
593	20231212	113900	7202398250	42450	42300	42450	42300	172
594	20231212	113800	7195115150	42300	42350	42350	42300	515
595	20231212	113700	7173328750	42350	42450	42450	42350	1095
596	20231212	113600	7126937300	42450	42500	42500	42400	999
597	20231212	113500	7084520450	42500	42600	42600	42500	249
598	20231212	113400	7073937750	42500	42600	42600	42500	109
599	20231212	113300	7069305150	42600	42500	42600	42500	78
600	20231212	113200	7065989850	42450	42550	42600	42450	1551
601	20231212	113100	7000067450	42550	42550	42600	42550	326
602	20231212	113000	6986195650	42600	42600	42600	42600	260
603	20231212	112900	6975119650	42650	42650	42650	42650	303
604	20231212	112800	6962196700	42650	42700	42700	42650	189
605	20231212	112700	6954130200	42700	42650	42700	42650	156
606	20231212	112600	6947474950	42650	42650	42700	42650	153
607	20231212	112500	6940949000	42650	42650	42650	42650	175
608	20231212	112400	6933485250	42750	42700	42750	42650	241
609	20231212	112300	6923205950	42700	42700	42700	42700	306
610	20231212	112200	6910139750	42700	42750	42750	42700	22
611	20231212	112100	6909199500	42750	42700	42750	42700	320
612	20231212	112000	6895534500	42750	42700	42750	42700	69
613	20231212	111900	6892588000	42750	42750	42750	42700	60
614	20231212	111800	6890023050	42750	42750	42800	42750	103
615	20231212	111700	6885617500	42750	42800	42800	42750	110
616	20231212	111600	6880913950	42800	42750	42800	42750	104
617	20231212	111500	6876466500	42750	42700	42750	42700	30
618	20231212	111400	6875184450	42700	42650	42700	42650	70
619	20231212	111300	6872195900	42650	42650	42650	42650	288
620	20231212	111200	6859912700	42650	42800	42800	42650	228
621	20231212	111100	6850176900	42700	42750	42800	42700	325
622	20231212	111000	6836291050	42750	42800	42800	42750	59
623	20231212	110900	6833768700	42800	42800	42800	42800	197
624	20231212	110800	6825337100	42800	42850	42850	42800	147
625	20231212	110700	6819045000	42850	42800	42850	42800	27
626	20231212	110600	6817889300	42800	42850	42850	42800	342
627	20231212	110500	6803247150	42800	42850	42850	42800	22
628	20231212	110400	6802305350	42850	42850	42850	42800	147
629	20231212	110300	6796010200	42850	42800	42850	42800	95
630	20231212	110200	6791940000	42800	42800	42800	42750	308
631	20231212	110100	6778759250	42800	42800	42800	42700	361
632	20231212	110000	6763329700	42800	42800	42800	42750	192
633	20231212	105900	6755116950	42750	42800	42800	42750	191
634	20231212	105800	6746943150	42800	42850	42850	42800	195
635	20231212	105700	6738594900	42850	42900	42900	42850	109
636	20231212	105600	6733920450	42900	43000	43000	42900	871
637	20231212	105500	6696522600	42950	43000	43000	42950	374
638	20231212	105400	6680443600	43050	43050	43100	43000	427
639	20231212	105300	6662066850	43000	43000	43000	42950	202
640	20231212	105200	6653380950	43000	43000	43150	43000	1885
641	20231212	105100	6572219300	43000	42900	43000	42900	310
642	20231212	105000	6558908150	42900	42950	42950	42900	453
643	20231212	104900	6539473750	42950	42950	43000	42950	942
644	20231212	104800	6499000650	42950	42700	42950	42700	768
645	20231212	104700	6466107450	42750	42700	42750	42700	951
646	20231212	104600	6425498350	42700	42600	42700	42600	668
647	20231212	104500	6397009850	42600	42550	42600	42550	51
648	20231212	104400	6394839500	42500	42500	42550	42500	606
649	20231212	104300	6369075200	42500	42650	42650	42500	762
650	20231212	104200	6336641550	42650	42700	42750	42650	671
651	20231212	104100	6307974600	42750	42750	42800	42550	508
652	20231212	104000	6286320050	42750	42600	42750	42550	437
653	20231212	103900	6267701250	42550	42750	42800	42550	1277
654	20231212	103800	6213166150	42750	42750	42750	42650	547
655	20231212	103700	6189794750	42650	42700	42700	42650	286
656	20231212	103600	6177585300	42750	42700	42800	42700	282
657	20231212	103500	6165529400	42800	42900	42900	42650	1450
658	20231212	103400	6103600350	42900	43000	43000	42900	671
659	20231212	103300	6074791550	43000	43000	43050	42900	803
660	20231212	103200	6040262450	43050	42950	43050	42750	1570
661	20231212	103100	5973003850	42950	43100	43100	42900	1434
662	20231212	103000	5911348800	43100	43300	43300	43050	1751
663	20231212	102900	5835778250	43300	43450	43500	43300	2605
664	20231212	102800	5722730450	43450	43250	43500	43200	2879
665	20231212	102700	5597964150	43300	43550	43700	43200	6532
666	20231212	102600	5313719150	43550	43300	43550	43250	7423
667	20231212	102500	4991230900	43300	43050	43300	43050	5919
668	20231212	102400	4735768250	43000	42850	43000	42850	946
669	20231212	102300	4695147850	42800	42850	42900	42800	406
670	20231212	102200	4677753450	42850	42850	42900	42800	358
671	20231212	102100	4662415850	42800	42950	42950	42800	642
672	20231212	102000	4634917150	42950	42900	43100	42900	1020
673	20231212	101900	4591079600	42850	42850	42850	42750	1097
674	20231212	101800	4544095600	42900	43050	43050	42850	981
675	20231212	101700	4502007800	43050	43050	43100	43000	1557
676	20231212	101600	4434991850	43050	43050	43150	43000	1772
677	20231212	101500	4358643600	43050	42900	43100	42900	3013
678	20231212	101400	4228984850	42900	42900	42950	42850	563
679	20231212	101300	4204812450	42850	42850	43050	42850	3923
680	20231212	101200	4036281350	42800	42650	42850	42600	1655
681	20231212	101100	3965554600	42650	42500	42650	42500	443
682	20231212	101000	3946714300	42550	42650	42650	42500	124
683	20231212	100900	3941436850	42500	42300	42600	42300	1546
684	20231212	100800	3875723700	42300	42300	42500	42300	141
685	20231212	100700	3869757650	42350	42450	42500	42350	710
686	20231212	100600	3839651800	42450	42400	42450	42350	367
687	20231212	100500	3824090800	42400	42400	42450	42400	321
688	20231212	100400	3810480350	42400	42500	42500	42400	308
689	20231212	100300	3797393600	42500	42600	42600	42500	545
690	20231212	100200	3774217700	42600	42300	42600	42300	238
691	20231212	100100	3764091900	42350	42200	42350	42200	395
692	20231212	100000	3747403850	42200	42100	42200	42050	416
693	20231212	095900	3729892850	42100	42250	42250	42100	1272
694	20231212	095800	3676270150	42250	42300	42300	42200	220
695	20231212	095700	3666973950	42300	42350	42350	42300	291
696	20231212	095600	3654664100	42350	42350	42350	42300	33
697	20231212	095500	3653266700	42350	42250	42350	42250	365
698	20231212	095400	3637825200	42250	42350	42400	42200	440
699	20231212	095300	3619216300	42400	42450	42450	42350	1026
700	20231212	095200	3575712000	42450	42450	42500	42400	453
701	20231212	095100	3556486300	42450	42650	42650	42450	831
702	20231212	095000	3521161250	42650	42700	42700	42550	1100
703	20231212	094900	3474224200	42700	42750	42750	42650	848
704	20231212	094800	3437999100	42750	42600	42750	42550	1010
705	20231212	094700	3394893300	42650	42650	42700	42650	555
706	20231212	094600	3371219450	42650	42650	42700	42600	463
707	20231212	094500	3351468600	42650	42450	42650	42450	666
708	20231212	094400	3323160900	42450	42500	42550	42450	495
709	20231212	094300	3302117100	42500	42250	42550	42250	1189
710	20231212	094200	3251608700	42250	42150	42250	42150	314
711	20231212	094100	3238344500	42150	42300	42300	42150	1529
712	20231212	094000	3173770600	42350	42450	42450	42350	685
713	20231212	093900	3144739750	42350	42400	42450	42300	540
714	20231212	093800	3121842200	42450	42250	42450	42250	637
715	20231212	093700	3094861750	42250	42200	42250	42200	157
716	20231212	093600	3088233600	42150	42200	42200	42100	276
717	20231212	093500	3076600350	42200	41900	42350	41900	2886
718	20231212	093400	2955510800	41900	41950	41950	41900	896
719	20231212	093300	2917939850	41950	41900	41950	41900	514
720	20231212	093200	2896395000	41900	41850	41950	41850	982
721	20231212	093100	2855283650	41850	41900	42000	41850	783
722	20231212	093000	2822458650	41900	42100	42100	41900	1460
723	20231212	092900	2761184950	42100	42250	42250	42100	780
724	20231212	092800	2728298000	42250	42200	42350	42200	347
725	20231212	092700	2713645500	42200	42450	42450	42200	1962
726	20231212	092600	2630664500	42400	42450	42500	42350	1232
727	20231212	092500	2578402850	42450	42450	42450	42350	1319
728	20231212	092400	2522478550	42450	42650	42650	42450	1024
729	20231212	092300	2478880450	42650	42700	42700	42650	576
730	20231212	092200	2454310250	42600	42900	43000	42600	4827
731	20231212	092100	2247295300	42950	42350	43000	42350	4230
732	20231212	092000	2066572150	42400	42500	42600	42250	5203
733	20231212	091900	1846017700	42450	42100	42500	42100	2733
734	20231212	091800	1730415700	42100	41900	42100	41900	1431
735	20231212	091700	1670380600	41900	41900	41950	41900	508
736	20231212	091600	1649092000	41900	41700	41900	41700	843
737	20231212	091500	1613888150	41700	41600	41700	41600	832
738	20231212	091400	1579252100	41650	41750	41750	41600	1678
739	20231212	091300	1509352900	41750	41650	41850	41650	691
740	20231212	091200	1480505100	41650	41400	41650	41350	3099
741	20231212	091100	1352006900	41400	41500	41650	41350	2338
742	20231212	091000	1255188700	41400	41650	41650	41400	3466
743	20231212	090900	1111189550	41650	41700	41700	41600	487
744	20231212	090800	1090915050	41650	41700	41750	41600	1559
745	20231212	090700	1025999750	41700	41600	41700	41450	2616
746	20231212	090600	917157400	41550	41550	41600	41450	3579
747	20231212	090500	768618050	41550	41650	41650	41500	3488
748	20231212	090400	623571000	41650	41750	41750	41600	460
749	20231212	090300	604413200	41750	41550	41750	41500	3411
750	20231212	090200	462688550	41600	41550	41650	41500	5338
751	20231212	090100	240890700	41550	41900	41900	41550	1748
752	20231212	090000	167986500	41900	42000	42150	41900	3613