KissMeData/450520/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	213000	2405311580	19100	19100	19100	19100	1633
3	20231222	212900	2405311580	19100	19100	19100	19100	0
4	20231222	212800	2405311580	19100	19100	19100	19100	0
5	20231222	212700	2405311580	19100	19100	19100	19100	0
6	20231222	212600	2405311580	19100	19100	19100	19100	0
7	20231222	212500	2405311580	19100	19100	19100	19100	0
8	20231222	212400	2405311580	19100	19100	19100	19100	0
9	20231222	212300	2405311580	19100	19100	19100	19100	0
10	20231222	212200	2405311580	19100	19100	19100	19100	0
11	20231222	212100	2405311580	19100	19100	19100	19100	0
12	20231222	212000	2405311580	19100	19100	19100	19100	0
13	20231222	211900	2405311580	19100	19100	19100	19100	0
14	20231222	211800	2405311580	19100	19100	19100	19100	0
15	20231222	211700	2405311580	19100	19100	19100	19100	0
16	20231222	211600	2405311580	19100	19100	19100	19100	0
17	20231222	211500	2405311580	19100	19100	19100	19100	0
18	20231222	211400	2405311580	19100	19100	19100	19100	0
19	20231222	211300	2405311580	19100	19100	19100	19100	0
20	20231222	211200	2405311580	19100	19100	19100	19100	0
21	20231222	211100	2405311580	19100	19100	19100	19100	0
22	20231222	211000	2405311580	19100	19100	19100	19100	0
23	20231222	210900	2405311580	19100	19100	19100	19100	0
24	20231222	210800	2405311580	19100	19100	19100	19100	0
25	20231222	210700	2405311580	19100	19100	19100	19100	0
26	20231222	210600	2405311580	19100	19100	19100	19100	0
27	20231222	210500	2405311580	19100	19100	19100	19100	0
28	20231222	210400	2405311580	19100	19100	19100	19100	0
29	20231222	210300	2405311580	19100	19100	19100	19100	0
30	20231222	210200	2405311580	19100	19100	19100	19100	0
31	20231222	210100	2405311580	19100	19100	19100	19100	0
32	20231222	210000	2405311580	19100	19100	19100	19100	1633
33	20231222	205900	2405311580	19100	19100	19100	19100	0
34	20231222	205800	2405311580	19100	19100	19100	19100	0
35	20231222	205700	2405311580	19100	19100	19100	19100	0
36	20231222	205600	2405311580	19100	19100	19100	19100	0
37	20231222	205500	2405311580	19100	19100	19100	19100	0
38	20231222	205400	2405311580	19100	19100	19100	19100	0
39	20231222	205300	2405311580	19100	19100	19100	19100	0
40	20231222	205200	2405311580	19100	19100	19100	19100	0
41	20231222	205100	2405311580	19100	19100	19100	19100	0
42	20231222	205000	2405311580	19100	19100	19100	19100	0
43	20231222	204900	2405311580	19100	19100	19100	19100	0
44	20231222	204800	2405311580	19100	19100	19100	19100	0
45	20231222	204700	2405311580	19100	19100	19100	19100	0
46	20231222	204600	2405311580	19100	19100	19100	19100	0
47	20231222	204500	2405311580	19100	19100	19100	19100	0
48	20231222	204400	2405311580	19100	19100	19100	19100	0
49	20231222	204300	2405311580	19100	19100	19100	19100	0
50	20231222	204200	2405311580	19100	19100	19100	19100	0
51	20231222	204100	2405311580	19100	19100	19100	19100	0
52	20231222	204000	2405311580	19100	19100	19100	19100	0
53	20231222	203900	2405311580	19100	19100	19100	19100	0
54	20231222	203800	2405311580	19100	19100	19100	19100	0
55	20231222	203700	2405311580	19100	19100	19100	19100	0
56	20231222	203600	2405311580	19100	19100	19100	19100	0
57	20231222	203500	2405311580	19100	19100	19100	19100	0
58	20231222	203400	2405311580	19100	19100	19100	19100	0
59	20231222	203300	2405311580	19100	19100	19100	19100	0
60	20231222	203200	2405311580	19100	19100	19100	19100	0
61	20231222	203100	2405311580	19100	19100	19100	19100	0
62	20231222	203000	2405311580	19100	19100	19100	19100	1633
63	20231222	202900	2405311580	19100	19100	19100	19100	0
64	20231222	202800	2405311580	19100	19100	19100	19100	0
65	20231222	202700	2405311580	19100	19100	19100	19100	0
66	20231222	202600	2405311580	19100	19100	19100	19100	0
67	20231222	202500	2405311580	19100	19100	19100	19100	0
68	20231222	202400	2405311580	19100	19100	19100	19100	0
69	20231222	202300	2405311580	19100	19100	19100	19100	0
70	20231222	202200	2405311580	19100	19100	19100	19100	0
71	20231222	202100	2405311580	19100	19100	19100	19100	0
72	20231222	202000	2405311580	19100	19100	19100	19100	0
73	20231222	201900	2405311580	19100	19100	19100	19100	0
74	20231222	201800	2405311580	19100	19100	19100	19100	0
75	20231222	201700	2405311580	19100	19100	19100	19100	0
76	20231222	201600	2405311580	19100	19100	19100	19100	0
77	20231222	201500	2405311580	19100	19100	19100	19100	0
78	20231222	201400	2405311580	19100	19100	19100	19100	0
79	20231222	201300	2405311580	19100	19100	19100	19100	0
80	20231222	201200	2405311580	19100	19100	19100	19100	0
81	20231222	201100	2405311580	19100	19100	19100	19100	0
82	20231222	201000	2405311580	19100	19100	19100	19100	0
83	20231222	200900	2405311580	19100	19100	19100	19100	0
84	20231222	200800	2405311580	19100	19100	19100	19100	0
85	20231222	200700	2405311580	19100	19100	19100	19100	0
86	20231222	200600	2405311580	19100	19100	19100	19100	0
87	20231222	200500	2405311580	19100	19100	19100	19100	0
88	20231222	200400	2405311580	19100	19100	19100	19100	0
89	20231222	200300	2405311580	19100	19100	19100	19100	0
90	20231222	200200	2405311580	19100	19100	19100	19100	0
91	20231222	200100	2405311580	19100	19100	19100	19100	0
92	20231222	200000	2405311580	19100	19100	19100	19100	1633
93	20231222	195900	2405311580	19100	19100	19100	19100	0
94	20231222	195800	2405311580	19100	19100	19100	19100	0
95	20231222	195700	2405311580	19100	19100	19100	19100	0
96	20231222	195600	2405311580	19100	19100	19100	19100	0
97	20231222	195500	2405311580	19100	19100	19100	19100	0
98	20231222	195400	2405311580	19100	19100	19100	19100	0
99	20231222	195300	2405311580	19100	19100	19100	19100	0
100	20231222	195200	2405311580	19100	19100	19100	19100	0
101	20231222	195100	2405311580	19100	19100	19100	19100	0
102	20231222	195000	2405311580	19100	19100	19100	19100	0
103	20231222	194900	2405311580	19100	19100	19100	19100	0
104	20231222	194800	2405311580	19100	19100	19100	19100	0
105	20231222	194700	2405311580	19100	19100	19100	19100	0
106	20231222	194600	2405311580	19100	19100	19100	19100	0
107	20231222	194500	2405311580	19100	19100	19100	19100	0
108	20231222	194400	2405311580	19100	19100	19100	19100	0
109	20231222	194300	2405311580	19100	19100	19100	19100	0
110	20231222	194200	2405311580	19100	19100	19100	19100	0
111	20231222	194100	2405311580	19100	19100	19100	19100	0
112	20231222	194000	2405311580	19100	19100	19100	19100	0
113	20231222	193900	2405311580	19100	19100	19100	19100	0
114	20231222	193800	2405311580	19100	19100	19100	19100	0
115	20231222	193700	2405311580	19100	19100	19100	19100	0
116	20231222	193600	2405311580	19100	19100	19100	19100	0
117	20231222	193500	2405311580	19100	19100	19100	19100	0
118	20231222	193400	2405311580	19100	19100	19100	19100	0
119	20231222	193300	2405311580	19100	19100	19100	19100	0
120	20231222	193200	2405311580	19100	19100	19100	19100	0
121	20231222	193100	2405311580	19100	19100	19100	19100	0
122	20231222	193000	2405311580	19100	19100	19100	19100	1633
123	20231222	192900	2405311580	19100	19100	19100	19100	0
124	20231222	192800	2405311580	19100	19100	19100	19100	0
125	20231222	192700	2405311580	19100	19100	19100	19100	0
126	20231222	192600	2405311580	19100	19100	19100	19100	0
127	20231222	192500	2405311580	19100	19100	19100	19100	0
128	20231222	192400	2405311580	19100	19100	19100	19100	0
129	20231222	192300	2405311580	19100	19100	19100	19100	0
130	20231222	192200	2405311580	19100	19100	19100	19100	0
131	20231222	192100	2405311580	19100	19100	19100	19100	0
132	20231222	192000	2405311580	19100	19100	19100	19100	0
133	20231222	191900	2405311580	19100	19100	19100	19100	0
134	20231222	191800	2405311580	19100	19100	19100	19100	0
135	20231222	191700	2405311580	19100	19100	19100	19100	0
136	20231222	191600	2405311580	19100	19100	19100	19100	0
137	20231222	191500	2405311580	19100	19100	19100	19100	0
138	20231222	191400	2405311580	19100	19100	19100	19100	0
139	20231222	191300	2405311580	19100	19100	19100	19100	0
140	20231222	191200	2405311580	19100	19100	19100	19100	0
141	20231222	191100	2405311580	19100	19100	19100	19100	0
142	20231222	191000	2405311580	19100	19100	19100	19100	0
143	20231222	190900	2405311580	19100	19100	19100	19100	0
144	20231222	190800	2405311580	19100	19100	19100	19100	0
145	20231222	190700	2405311580	19100	19100	19100	19100	0
146	20231222	190600	2405311580	19100	19100	19100	19100	0
147	20231222	190500	2405311580	19100	19100	19100	19100	0
148	20231222	190400	2405311580	19100	19100	19100	19100	0
149	20231222	190300	2405311580	19100	19100	19100	19100	0
150	20231222	190200	2405311580	19100	19100	19100	19100	0
151	20231222	190100	2405311580	19100	19100	19100	19100	0
152	20231222	190000	2405311580	19100	19100	19100	19100	1633
153	20231222	185900	2405311580	19100	19100	19100	19100	0
154	20231222	185800	2405311580	19100	19100	19100	19100	0
155	20231222	185700	2405311580	19100	19100	19100	19100	0
156	20231222	185600	2405311580	19100	19100	19100	19100	0
157	20231222	185500	2405311580	19100	19100	19100	19100	0
158	20231222	185400	2405311580	19100	19100	19100	19100	0
159	20231222	185300	2405311580	19100	19100	19100	19100	0
160	20231222	185200	2405311580	19100	19100	19100	19100	0
161	20231222	185100	2405311580	19100	19100	19100	19100	0
162	20231222	185000	2405311580	19100	19100	19100	19100	0
163	20231222	184900	2405311580	19100	19100	19100	19100	0
164	20231222	184800	2405311580	19100	19100	19100	19100	0
165	20231222	184700	2405311580	19100	19100	19100	19100	0
166	20231222	184600	2405311580	19100	19100	19100	19100	0
167	20231222	184500	2405311580	19100	19100	19100	19100	0
168	20231222	184400	2405311580	19100	19100	19100	19100	0
169	20231222	184300	2405311580	19100	19100	19100	19100	0
170	20231222	184200	2405311580	19100	19100	19100	19100	0
171	20231222	184100	2405311580	19100	19100	19100	19100	0
172	20231222	184000	2405311580	19100	19100	19100	19100	0
173	20231222	183900	2405311580	19100	19100	19100	19100	0
174	20231222	183800	2405311580	19100	19100	19100	19100	0
175	20231222	183700	2405311580	19100	19100	19100	19100	0
176	20231222	183600	2405311580	19100	19100	19100	19100	0
177	20231222	183500	2405311580	19100	19100	19100	19100	0
178	20231222	183400	2405311580	19100	19100	19100	19100	0
179	20231222	183300	2405311580	19100	19100	19100	19100	0
180	20231222	183200	2405311580	19100	19100	19100	19100	0
181	20231222	183100	2405311580	19100	19100	19100	19100	0
182	20231222	183000	2405311580	19100	19100	19100	19100	1633
183	20231222	182900	2405311580	19100	19100	19100	19100	0
184	20231222	182800	2405311580	19100	19100	19100	19100	0
185	20231222	182700	2405311580	19100	19100	19100	19100	0
186	20231222	182600	2405311580	19100	19100	19100	19100	0
187	20231222	182500	2405311580	19100	19100	19100	19100	0
188	20231222	182400	2405311580	19100	19100	19100	19100	0
189	20231222	182300	2405311580	19100	19100	19100	19100	0
190	20231222	182200	2405311580	19100	19100	19100	19100	0
191	20231222	182100	2405311580	19100	19100	19100	19100	0
192	20231222	182000	2405311580	19100	19100	19100	19100	0
193	20231222	181900	2405311580	19100	19100	19100	19100	0
194	20231222	181800	2405311580	19100	19100	19100	19100	0
195	20231222	181700	2405311580	19100	19100	19100	19100	0
196	20231222	181600	2405311580	19100	19100	19100	19100	0
197	20231222	181500	2405311580	19100	19100	19100	19100	0
198	20231222	181400	2405311580	19100	19100	19100	19100	0
199	20231222	181300	2405311580	19100	19100	19100	19100	0
200	20231222	181200	2405311580	19100	19100	19100	19100	0
201	20231222	181100	2405311580	19100	19100	19100	19100	0
202	20231222	181000	2405311580	19100	19100	19100	19100	0
203	20231222	180900	2405311580	19100	19100	19100	19100	0
204	20231222	180800	2405311580	19100	19100	19100	19100	0
205	20231222	180700	2405311580	19100	19100	19100	19100	0
206	20231222	180600	2405311580	19100	19100	19100	19100	0
207	20231222	180500	2405311580	19100	19100	19100	19100	0
208	20231222	180400	2405311580	19100	19100	19100	19100	0
209	20231222	180300	2405311580	19100	19100	19100	19100	0
210	20231222	180200	2405311580	19100	19100	19100	19100	0
211	20231222	180100	2405311580	19100	19100	19100	19100	0
212	20231222	180000	2405311580	19100	19100	19100	19100	1633
213	20231222	175900	2405311580	19100	19100	19100	19100	0
214	20231222	175800	2405311580	19100	19100	19100	19100	0
215	20231222	175700	2405311580	19100	19100	19100	19100	0
216	20231222	175600	2405311580	19100	19100	19100	19100	0
217	20231222	175500	2405311580	19100	19100	19100	19100	0
218	20231222	175400	2405311580	19100	19100	19100	19100	0
219	20231222	175300	2405311580	19100	19100	19100	19100	0
220	20231222	175200	2405311580	19100	19100	19100	19100	0
221	20231222	175100	2405311580	19100	19100	19100	19100	0
222	20231222	175000	2405311580	19100	19100	19100	19100	0
223	20231222	174900	2405311580	19100	19100	19100	19100	0
224	20231222	174800	2405311580	19100	19100	19100	19100	0
225	20231222	174700	2405311580	19100	19100	19100	19100	0
226	20231222	174600	2405311580	19100	19100	19100	19100	0
227	20231222	174500	2405311580	19100	19100	19100	19100	0
228	20231222	174400	2405311580	19100	19100	19100	19100	0
229	20231222	174300	2405311580	19100	19100	19100	19100	0
230	20231222	174200	2405311580	19100	19100	19100	19100	0
231	20231222	174100	2405311580	19100	19100	19100	19100	0
232	20231222	174000	2405311580	19100	19100	19100	19100	0
233	20231222	173900	2405311580	19100	19100	19100	19100	0
234	20231222	173800	2405311580	19100	19100	19100	19100	0
235	20231222	173700	2405311580	19100	19100	19100	19100	0
236	20231222	173600	2405311580	19100	19100	19100	19100	0
237	20231222	173500	2405311580	19100	19100	19100	19100	0
238	20231222	173400	2405311580	19100	19100	19100	19100	0
239	20231222	173300	2405311580	19100	19100	19100	19100	0
240	20231222	173200	2405311580	19100	19100	19100	19100	0
241	20231222	173100	2405311580	19100	19100	19100	19100	0
242	20231222	173000	2405311580	19100	19100	19100	19100	1633
243	20231222	172900	2405311580	19100	19100	19100	19100	0
244	20231222	172800	2405311580	19100	19100	19100	19100	0
245	20231222	172700	2405311580	19100	19100	19100	19100	0
246	20231222	172600	2405311580	19100	19100	19100	19100	0
247	20231222	172500	2405311580	19100	19100	19100	19100	0
248	20231222	172400	2405311580	19100	19100	19100	19100	0
249	20231222	172300	2405311580	19100	19100	19100	19100	0
250	20231222	172200	2405311580	19100	19100	19100	19100	0
251	20231222	172100	2405311580	19100	19100	19100	19100	0
252	20231222	172000	2405311580	19100	19100	19100	19100	0
253	20231222	171900	2405311580	19100	19100	19100	19100	0
254	20231222	171800	2405311580	19100	19100	19100	19100	0
255	20231222	171700	2405311580	19100	19100	19100	19100	0
256	20231222	171600	2405311580	19100	19100	19100	19100	0
257	20231222	171500	2405311580	19100	19100	19100	19100	0
258	20231222	171400	2405311580	19100	19100	19100	19100	0
259	20231222	171300	2405311580	19100	19100	19100	19100	0
260	20231222	171200	2405311580	19100	19100	19100	19100	0
261	20231222	171100	2405311580	19100	19100	19100	19100	0
262	20231222	171000	2405311580	19100	19100	19100	19100	0
263	20231222	170900	2405311580	19100	19100	19100	19100	0
264	20231222	170800	2405311580	19100	19100	19100	19100	0
265	20231222	170700	2405311580	19100	19100	19100	19100	0
266	20231222	170600	2405311580	19100	19100	19100	19100	0
267	20231222	170500	2405311580	19100	19100	19100	19100	0
268	20231222	170400	2405311580	19100	19100	19100	19100	0
269	20231222	170300	2405311580	19100	19100	19100	19100	0
270	20231222	170200	2405311580	19100	19100	19100	19100	0
271	20231222	170100	2405311580	19100	19100	19100	19100	0
272	20231222	170000	2405311580	19100	19100	19100	19100	1633
273	20231222	165900	2405311580	19100	19100	19100	19100	0
274	20231222	165800	2405311580	19100	19100	19100	19100	0
275	20231222	165700	2405311580	19100	19100	19100	19100	0
276	20231222	165600	2405311580	19100	19100	19100	19100	0
277	20231222	165500	2405311580	19100	19100	19100	19100	0
278	20231222	165400	2405311580	19100	19100	19100	19100	0
279	20231222	165300	2405311580	19100	19100	19100	19100	0
280	20231222	165200	2405311580	19100	19100	19100	19100	0
281	20231222	165100	2405311580	19100	19100	19100	19100	0
282	20231222	165000	2405311580	19100	19100	19100	19100	0
283	20231222	164900	2405311580	19100	19100	19100	19100	0
284	20231222	164800	2405311580	19100	19100	19100	19100	0
285	20231222	164700	2405311580	19100	19100	19100	19100	0
286	20231222	164600	2405311580	19100	19100	19100	19100	0
287	20231222	164500	2405311580	19100	19100	19100	19100	0
288	20231222	164400	2405311580	19100	19100	19100	19100	0
289	20231222	164300	2405311580	19100	19100	19100	19100	0
290	20231222	164200	2405311580	19100	19100	19100	19100	0
291	20231222	164100	2405311580	19100	19100	19100	19100	0
292	20231222	164000	2405311580	19100	19100	19100	19100	0
293	20231222	163900	2405311580	19100	19100	19100	19100	0
294	20231222	163800	2405311580	19100	19100	19100	19100	0
295	20231222	163700	2405311580	19100	19100	19100	19100	0
296	20231222	163600	2405311580	19100	19100	19100	19100	0
297	20231222	163500	2405311580	19100	19100	19100	19100	0
298	20231222	163400	2405311580	19100	19100	19100	19100	0
299	20231222	163300	2405311580	19100	19100	19100	19100	0
300	20231222	163200	2405311580	19100	19100	19100	19100	0
301	20231222	163100	2405311580	19100	19100	19100	19100	0
302	20231222	163000	2405311580	19100	19100	19100	19100	1633
303	20231222	162900	2405311580	19100	19100	19100	19100	0
304	20231222	162800	2405311580	19100	19100	19100	19100	0
305	20231222	162700	2405311580	19100	19100	19100	19100	0
306	20231222	162600	2405311580	19100	19100	19100	19100	0
307	20231222	162500	2405311580	19100	19100	19100	19100	0
308	20231222	162400	2405311580	19100	19100	19100	19100	0
309	20231222	162300	2405311580	19100	19100	19100	19100	0
310	20231222	162200	2405311580	19100	19100	19100	19100	0
311	20231222	162100	2405311580	19100	19100	19100	19100	0
312	20231222	162000	2405311580	19100	19100	19100	19100	0
313	20231222	161900	2405311580	19100	19100	19100	19100	0
314	20231222	161800	2405311580	19100	19100	19100	19100	0
315	20231222	161700	2405311580	19100	19100	19100	19100	0
316	20231222	161600	2405311580	19100	19100	19100	19100	0
317	20231222	161500	2405311580	19100	19100	19100	19100	0
318	20231222	161400	2405311580	19100	19100	19100	19100	0
319	20231222	161300	2405311580	19100	19100	19100	19100	0
320	20231222	161200	2405311580	19100	19100	19100	19100	0
321	20231222	161100	2405311580	19100	19100	19100	19100	0
322	20231222	161000	2405311580	19100	19100	19100	19100	0
323	20231222	160900	2405311580	19100	19100	19100	19100	0
324	20231222	160800	2405311580	19100	19100	19100	19100	0
325	20231222	160700	2405311580	19100	19100	19100	19100	0
326	20231222	160600	2405311580	19100	19100	19100	19100	0
327	20231222	160500	2405311580	19100	19100	19100	19100	0
328	20231222	160400	2405311580	19100	19100	19100	19100	0
329	20231222	160300	2405311580	19100	19100	19100	19100	0
330	20231222	160200	2405311580	19100	19100	19100	19100	0
331	20231222	160100	2405311580	19100	19100	19100	19100	0
332	20231222	160000	2405311580	19100	19100	19100	19100	1633
333	20231222	155900	2405311580	19100	19100	19100	19100	0
334	20231222	155800	2405311580	19100	19100	19100	19100	0
335	20231222	155700	2405311580	19100	19100	19100	19100	0
336	20231222	155600	2405311580	19100	19100	19100	19100	0
337	20231222	155500	2405311580	19100	19100	19100	19100	0
338	20231222	155400	2405311580	19100	19100	19100	19100	0
339	20231222	155300	2405311580	19100	19100	19100	19100	0
340	20231222	155200	2405311580	19100	19100	19100	19100	0
341	20231222	155100	2405311580	19100	19100	19100	19100	0
342	20231222	155000	2405311580	19100	19100	19100	19100	0
343	20231222	154900	2405311580	19100	19100	19100	19100	0
344	20231222	154800	2405311580	19100	19100	19100	19100	0
345	20231222	154700	2405311580	19100	19100	19100	19100	0
346	20231222	154600	2405311580	19100	19100	19100	19100	0
347	20231222	154500	2405311580	19100	19100	19100	19100	0
348	20231222	154400	2405311580	19100	19100	19100	19100	0
349	20231222	154300	2405311580	19100	19100	19100	19100	0
350	20231222	154200	2405311580	19100	19100	19100	19100	0
351	20231222	154100	2405311580	19100	19100	19100	19100	0
352	20231222	154000	2405311580	19100	19100	19100	19100	0
353	20231222	153900	2405311580	19100	19100	19100	19100	0
354	20231222	153800	2405311580	19100	19100	19100	19100	0
355	20231222	153700	2405311580	19100	19100	19100	19100	0
356	20231222	153600	2405311580	19100	19100	19100	19100	0
357	20231222	153500	2405311580	19100	19100	19100	19100	0
358	20231222	153400	2405311580	19100	19100	19100	19100	0
359	20231222	153300	2405311580	19100	19100	19100	19100	0
360	20231222	153200	2405311580	19100	19100	19100	19100	0
361	20231222	153100	2405311580	19100	19100	19100	19100	0
362	20231222	153000	2405311580	19100	19100	19100	19100	3266
363	20231222	152900	2374121280	19160	19160	19160	19160	0
364	20231222	152800	2374121280	19160	19160	19160	19160	0
365	20231222	152700	2374121280	19160	19160	19160	19160	0
366	20231222	152600	2374121280	19160	19160	19160	19160	0
367	20231222	152500	2374121280	19160	19160	19160	19160	0
368	20231222	152400	2374121280	19160	19160	19160	19160	0
369	20231222	152300	2374121280	19160	19160	19160	19160	0
370	20231222	152200	2374121280	19160	19160	19160	19160	0
371	20231222	152100	2374121280	19160	19160	19160	19160	0
372	20231222	152000	2374121280	19160	19160	19160	19160	0
373	20231222	151900	2374121280	19160	19120	19160	19110	454
374	20231222	151800	2365440780	19110	19140	19140	19110	251
375	20231222	151700	2360644140	19110	19090	19110	19080	338
376	20231222	151600	2354186490	19090	19110	19110	19090	166
377	20231222	151500	2351015460	19130	19160	19160	19110	686
378	20231222	151400	2337896970	19140	19140	19140	19140	102
379	20231222	151300	2335944690	19140	19150	19150	19140	1794
380	20231222	151200	2301598510	19180	19150	19180	19150	275
381	20231222	151100	2296329110	19150	19150	19150	19150	305
382	20231222	151000	2290488360	19150	19150	19150	19150	10
383	20231222	150900	2290296860	19150	19150	19200	19150	615
384	20231222	150800	2278492240	19180	19180	19180	19180	20
385	20231222	150700	2278108640	19180	19140	19180	19140	505
386	20231222	150600	2268437190	19140	19140	19140	19140	5
387	20231222	150500	2268341490	19140	19140	19140	19140	80
388	20231222	150400	2266810290	19080	19090	19090	19080	50
389	20231222	150300	2265856160	19140	19100	19140	19100	518
390	20231222	150200	2255950280	19100	19110	19110	19100	179
391	20231222	150100	2252531200	19160	19100	19160	19100	151
392	20231222	150000	2249647040	19170	19100	19170	19100	4
393	20231222	145900	2249570570	19170	19170	19170	19170	83
394	20231222	145800	2247979460	19160	19110	19170	19090	229
395	20231222	145700	2243604130	19190	19110	19190	19110	35
396	20231222	145600	2242935200	19110	19190	19190	19110	42
397	20231222	145500	2242130900	19200	19200	19200	19200	4
398	20231222	145400	2242054100	19110	19130	19130	19110	48
399	20231222	145300	2241136250	19130	19130	19130	19130	124
400	20231222	145200	2238764130	19200	19200	19200	19200	124
401	20231222	145100	2236383330	19200	19200	19200	19200	0
402	20231222	145000	2236383330	19200	19250	19250	19200	6
403	20231222	144900	2236268030	19200	19200	19200	19200	96
404	20231222	144800	2234424830	19200	19200	19200	19200	0
405	20231222	144700	2234424830	19200	19130	19200	19130	48
406	20231222	144600	2233506520	19130	19150	19150	19130	155
407	20231222	144500	2230540390	19160	19160	19160	19160	11
408	20231222	144400	2230329630	19230	19230	19230	19230	0
409	20231222	144300	2230329630	19230	19170	19230	19140	482
410	20231222	144200	2221094560	19250	19250	19250	19250	0
411	20231222	144100	2221094560	19250	19180	19250	19170	121
412	20231222	144000	2218774900	19260	19170	19260	19170	100
413	20231222	143900	2216857720	19180	19180	19180	19180	0
414	20231222	143800	2216857720	19180	19180	19180	19180	1
415	20231222	143700	2216838540	19260	19170	19260	19170	6
416	20231222	143600	2216723430	19290	19200	19290	19200	35
417	20231222	143500	2216048460	19200	19170	19200	19170	13
418	20231222	143400	2215799220	19200	19200	19200	19200	1588
419	20231222	143300	2185309620	19300	19300	19300	19200	462
420	20231222	143200	2176438930	19300	19300	19300	19230	329
421	20231222	143100	2170096040	19300	19300	19300	19170	114
422	20231222	143000	2167908830	19170	19170	19170	19170	20
423	20231222	142900	2167525430	19310	19310	19310	19170	6
424	20231222	142800	2167409730	19240	19200	19340	19200	399
425	20231222	142700	2159720450	19250	19080	19250	19080	1608
426	20231222	142600	2128799810	19140	19130	19140	19130	58
427	20231222	142500	2127689700	19140	19080	19140	19050	186
428	20231222	142400	2124142720	19080	19100	19100	19080	346
429	20231222	142300	2117536550	19110	19110	19110	19100	67
430	20231222	142200	2116256600	19110	19120	19150	19110	128
431	20231222	142100	2113810190	19150	19150	19150	19150	5
432	20231222	142000	2113714440	19120	19130	19130	19120	99
433	20231222	141900	2111821210	19130	19190	19190	19130	40
434	20231222	141800	2111055810	19130	19160	19160	19130	379
435	20231222	141700	2103802200	19190	19190	19190	19190	9
436	20231222	141600	2103629490	19220	19170	19220	19170	111
437	20231222	141500	2101501370	19230	19230	19230	19230	0
438	20231222	141400	2101501370	19230	19230	19230	19230	0
439	20231222	141300	2101501370	19230	19230	19230	19230	0
440	20231222	141200	2101501370	19230	19230	19230	19230	4
441	20231222	141100	2101424450	19150	19220	19230	19150	44
442	20231222	141000	2100578430	19150	19150	19150	19150	9
443	20231222	140900	2100406080	19230	19180	19230	19150	1037
444	20231222	140800	2080541110	19240	19240	19240	19240	0
445	20231222	140700	2080541110	19240	19240	19240	19240	1
446	20231222	140600	2080521870	19180	19240	19240	19180	11
447	20231222	140500	2080310770	19190	19240	19240	19190	13
448	20231222	140400	2080061250	19240	19240	19240	19240	223
449	20231222	140300	2075770730	19240	19240	19240	19240	0
450	20231222	140200	2075770730	19240	19240	19240	19240	0
451	20231222	140100	2075770730	19240	19240	19240	19240	0
452	20231222	140000	2075770730	19240	19240	19240	19240	1
453	20231222	135900	2075751490	19230	19230	19230	19230	1
454	20231222	135800	2075732260	19240	19240	19240	19240	0
455	20231222	135700	2075732260	19240	19240	19240	19240	10
456	20231222	135600	2075539860	19240	19240	19240	19240	2
457	20231222	135500	2075501380	19240	19200	19240	19180	376
458	20231222	135400	2068283440	19240	19230	19240	19230	10
459	20231222	135300	2068091050	19240	19240	19240	19240	0
460	20231222	135200	2068091050	19240	19240	19240	19240	0
461	20231222	135100	2068091050	19240	19240	19240	19240	1
462	20231222	135000	2068071810	19250	19250	19250	19250	0
463	20231222	134900	2068071810	19250	19250	19250	19250	1
464	20231222	134800	2068052560	19170	19260	19260	19170	233
465	20231222	134700	2063584860	19260	19210	19260	19180	122
466	20231222	134600	2061243500	19260	19250	19260	19250	5
467	20231222	134500	2061147240	19260	19240	19260	19240	200
468	20231222	134400	2057295310	19260	19260	19260	19260	0
469	20231222	134300	2057295310	19260	19260	19260	19260	1
470	20231222	134200	2057276050	19220	19250	19250	19220	11
471	20231222	134100	2057064330	19250	19250	19250	19250	5
472	20231222	134000	2056968080	19260	19260	19260	19260	1
473	20231222	133900	2056948820	19180	19190	19260	19160	531
474	20231222	133800	2046761720	19200	19210	19210	19200	114
475	20231222	133700	2044572710	19280	19280	19280	19280	0
476	20231222	133600	2044572710	19280	19280	19280	19280	0
477	20231222	133500	2044572710	19280	19200	19280	19200	297
478	20231222	133400	2038870230	19280	19280	19280	19280	1
479	20231222	133300	2038850950	19190	19290	19290	19190	103
480	20231222	133200	2036873360	19290	19290	19290	19290	2
481	20231222	133100	2036834780	19290	19290	19290	19290	0
482	20231222	133000	2036834780	19290	19290	19290	19290	0
483	20231222	132900	2036834780	19290	19300	19300	19290	41
484	20231222	132800	2036043530	19350	19350	19350	19350	40
485	20231222	132700	2035269530	19350	19340	19350	19340	2
486	20231222	132600	2035230840	19350	19350	19350	19350	0
487	20231222	132500	2035230840	19350	19340	19350	19300	43
488	20231222	132400	2034399080	19340	19330	19340	19330	20
489	20231222	132300	2034012380	19330	19300	19330	19300	106
490	20231222	132200	2031964390	19300	19290	19320	19290	84
491	20231222	132100	2030342860	19290	19290	19290	19290	5
492	20231222	132000	2030246410	19290	19200	19290	19190	192
493	20231222	131900	2026560730	19310	19310	19310	19310	10
494	20231222	131800	2026367630	19320	19300	19320	19300	3
495	20231222	131700	2026309710	19330	19330	19330	19330	0
496	20231222	131600	2026309710	19330	19290	19340	19290	82
497	20231222	131500	2024726960	19290	19250	19290	19250	252
498	20231222	131400	2019869780	19250	19230	19250	19150	505
499	20231222	131300	2010151970	19230	19160	19230	19160	26
500	20231222	131200	2009653460	19230	19230	19230	19230	0
501	20231222	131100	2009653460	19230	19230	19230	19230	1
502	20231222	131000	2009634230	19200	19230	19230	19200	52
503	20231222	130900	2008635800	19200	19210	19210	19200	70
504	20231222	130800	2007291790	19240	19210	19240	19210	52
505	20231222	130700	2006291340	19200	19200	19200	19200	292
506	20231222	130600	2000684940	19210	19200	19210	19200	158
507	20231222	130500	1997650330	19200	19200	19210	19200	167
508	20231222	130400	1994443920	19190	19190	19190	19190	110
509	20231222	130300	1992333020	19200	19200	19200	19200	0
510	20231222	130200	1992333020	19200	19200	19200	19200	0
511	20231222	130100	1992333020	19200	19200	19200	19200	2
512	20231222	130000	1992294620	19140	19140	19140	19140	200
513	20231222	125900	1988466620	19200	19200	19200	19200	0
514	20231222	125800	1988466620	19200	19200	19200	19200	1
515	20231222	125700	1988447420	19130	19160	19200	19130	263
516	20231222	125600	1983411600	19210	19210	19210	19210	0
517	20231222	125500	1983411600	19210	19200	19210	19200	96
518	20231222	125400	1981568380	19200	19200	19200	19200	6
519	20231222	125300	1981453180	19200	19190	19210	19170	11
520	20231222	125200	1981242030	19210	19210	19210	19210	1
521	20231222	125100	1981222820	19210	19200	19210	19200	39
522	20231222	125000	1980473950	19200	19150	19200	19150	20
523	20231222	124900	1980090700	19120	19110	19150	19110	95
524	20231222	124800	1978274570	19110	19110	19120	19110	20
525	20231222	124700	1977892320	19120	19120	19120	19120	51
526	20231222	124600	1976917200	19110	19010	19110	19000	268
527	20231222	124500	1971810570	19000	19030	19030	19000	533
528	20231222	124400	1961675230	19030	19030	19040	19020	417
529	20231222	124300	1953739950	19030	19040	19040	19020	1193
530	20231222	124200	1931039520	19120	19120	19120	19120	0
531	20231222	124100	1931039520	19120	19120	19120	19120	0
532	20231222	124000	1931039520	19120	19030	19120	19020	81
533	20231222	123900	1929498690	19020	19020	19020	19020	19
534	20231222	123800	1929137310	19020	19020	19020	19020	1022
535	20231222	123700	1909698870	19030	19140	19140	19030	476
536	20231222	123600	1900637760	19140	19140	19140	19140	0
537	20231222	123500	1900637760	19140	19140	19140	19140	0
538	20231222	123400	1900637760	19140	19050	19140	19050	6
539	20231222	123300	1900523370	19050	19050	19060	19050	375
540	20231222	123200	1893379420	19050	19020	19050	19020	139
541	20231222	123100	1890735040	19040	19050	19050	19040	306
542	20231222	123000	1884905790	19050	19070	19150	19050	353
543	20231222	122900	1878177220	19070	19070	19070	19070	10
544	20231222	122800	1877986520	19060	19130	19130	19060	466
545	20231222	122700	1869091130	19150	19150	19150	19150	6
546	20231222	122600	1868976230	19150	19150	19150	19150	2
547	20231222	122500	1868937930	19150	19150	19150	19150	6
548	20231222	122400	1868823030	19100	19150	19150	19100	193
549	20231222	122300	1865127380	19200	19200	19200	19200	2
550	20231222	122200	1865088980	19080	19130	19130	19080	257
551	20231222	122100	1860183320	19230	19230	19230	19230	1
552	20231222	122000	1860164090	19130	19170	19170	19130	1297
553	20231222	121900	1835332270	19180	19240	19240	19180	42
554	20231222	121800	1834526650	19180	19180	19180	19180	189
555	20231222	121700	1830901630	19250	19250	19250	19250	0
556	20231222	121600	1830901630	19250	19180	19280	19180	52
557	20231222	121500	1829903860	19180	19240	19240	19160	1149
558	20231222	121400	1807872720	19190	19210	19240	19190	751
559	20231222	121300	1793453850	19240	19220	19240	19210	106
560	20231222	121200	1791417510	19220	19240	19240	19220	28
561	20231222	121100	1790879250	19240	19240	19240	19210	37
562	20231222	121000	1790168420	19240	19240	19240	19240	6
563	20231222	120900	1790052980	19280	19280	19280	19280	0
564	20231222	120800	1790052980	19280	19280	19280	19280	1
565	20231222	120700	1790033700	19200	19210	19210	19200	48
566	20231222	120600	1789112090	19210	19210	19210	19210	50
567	20231222	120500	1788151590	19210	19210	19210	19210	35
568	20231222	120400	1787479240	19260	19260	19260	19260	50
569	20231222	120300	1786516240	19260	19270	19280	19260	251
570	20231222	120200	1781677030	19290	19290	19290	19290	0
571	20231222	120100	1781677030	19290	19290	19290	19290	50
572	20231222	120000	1780712530	19300	19300	19300	19300	10
573	20231222	115900	1780519530	19330	19330	19330	19330	0
574	20231222	115800	1780519530	19330	19330	19330	19330	0
575	20231222	115700	1780519530	19330	19330	19330	19330	0
576	20231222	115600	1780519530	19330	19330	19330	19330	1
577	20231222	115500	1780500200	19300	19240	19300	19200	661
578	20231222	115400	1767783560	19300	19300	19300	19300	0
579	20231222	115300	1767783560	19300	19300	19300	19300	0
580	20231222	115200	1767783560	19300	19330	19330	19300	12
581	20231222	115100	1767551660	19330	19330	19330	19330	1
582	20231222	115000	1767532330	19340	19340	19340	19340	0
583	20231222	114900	1767532330	19340	19340	19340	19340	15
584	20231222	114800	1767242230	19340	19340	19340	19340	7
585	20231222	114700	1767106850	19300	19240	19300	19240	15
586	20231222	114600	1766817950	19240	19200	19240	19200	69
587	20231222	114500	1765492710	19240	19240	19240	19240	26
588	20231222	114400	1764992470	19240	19240	19240	19180	865
589	20231222	114300	1748383480	19240	19240	19240	19240	0
590	20231222	114200	1748383480	19240	19210	19240	19200	49
591	20231222	114100	1747442140	19210	19220	19220	19200	143
592	20231222	114000	1744695300	19210	19210	19210	19210	100
593	20231222	113900	1742774300	19210	19210	19210	19210	134
594	20231222	113800	1740200160	19210	19300	19300	19210	662
595	20231222	113700	1727463320	19290	19280	19290	19270	105
596	20231222	113600	1725438630	19300	19300	19300	19270	219
597	20231222	113500	1721213370	19350	19350	19350	19350	0
598	20231222	113400	1721213370	19350	19350	19350	19340	35
599	20231222	113300	1720536220	19250	19270	19270	19250	283
600	20231222	113200	1715088050	19370	19250	19370	19250	41
601	20231222	113100	1714298680	19250	19270	19270	19250	137
602	20231222	113000	1711660990	19410	19410	19410	19410	0
603	20231222	112900	1711660990	19410	19260	19410	19260	320
604	20231222	112800	1705497490	19410	19260	19410	19260	13
605	20231222	112700	1705246960	19260	19300	19300	19260	56
606	20231222	112600	1704167810	19430	19360	19430	19300	508
607	20231222	112500	1694353500	19440	19440	19440	19440	5
608	20231222	112400	1694256300	19450	19450	19450	19450	2
609	20231222	112300	1694217400	19450	19430	19450	19430	9
610	20231222	112200	1694042490	19430	19430	19430	19430	7
611	20231222	112100	1693906480	19430	19430	19430	19430	0
612	20231222	112000	1693906480	19430	19430	19430	19430	0
613	20231222	111900	1693906480	19430	19430	19430	19430	4
614	20231222	111800	1693828760	19430	19430	19430	19430	3
615	20231222	111700	1693770470	19430	19430	19430	19430	51
616	20231222	111600	1692779540	19430	19450	19450	19430	17
617	20231222	111500	1692449100	19450	19510	19510	19450	9
618	20231222	111400	1692273910	19450	19470	19510	19450	283
619	20231222	111300	1686755080	19450	19480	19480	19450	54
620	20231222	111200	1685704720	19470	19490	19490	19470	69
621	20231222	111100	1684361250	19480	19490	19490	19480	10
622	20231222	111000	1684166420	19490	19490	19490	19490	0
623	20231222	110900	1684166420	19490	19480	19490	19480	23
624	20231222	110800	1683718180	19480	19460	19480	19350	18
625	20231222	110700	1683367730	19470	19470	19470	19470	0
626	20231222	110600	1683367730	19470	19350	19470	19350	103
627	20231222	110500	1681374210	19360	19360	19360	19360	1
628	20231222	110400	1681354850	19330	19360	19360	19330	36
629	20231222	110300	1680658630	19330	19330	19330	19330	462
630	20231222	110200	1671728170	19310	19360	19360	19310	686
631	20231222	110100	1658457730	19470	19480	19480	19360	54
632	20231222	110000	1657411640	19490	19490	19490	19490	0
633	20231222	105900	1657411640	19490	19490	19490	19490	1
634	20231222	105800	1657392150	19430	19430	19430	19430	0
635	20231222	105700	1657392150	19430	19430	19430	19430	0
636	20231222	105600	1657392150	19430	19450	19450	19310	1158
637	20231222	105500	1635015060	19510	19510	19520	19510	3
638	20231222	105400	1634956520	19450	19450	19450	19450	50
639	20231222	105300	1633984020	19530	19410	19530	19410	2
640	20231222	105200	1633945080	19420	19420	19420	19420	113
641	20231222	105100	1631750620	19550	19550	19550	19410	29
642	20231222	105000	1631183910	19550	19470	19550	19470	747
643	20231222	104900	1616625570	19470	19410	19470	19410	55
644	20231222	104800	1615557960	19390	19340	19390	19340	103
645	20231222	104700	1613562140	19350	19410	19440	19350	218
646	20231222	104600	1609342190	19440	19470	19470	19380	175
647	20231222	104500	1605945790	19410	19520	19520	19410	365
648	20231222	104400	1598859080	19520	19510	19520	19430	40
649	20231222	104300	1598078410	19520	19440	19520	19430	95
650	20231222	104200	1596226160	19530	19540	19540	19430	17
651	20231222	104100	1595895120	19540	19460	19540	19410	53
652	20231222	104000	1594862900	19560	19550	19560	19550	129
653	20231222	103900	1592340820	19560	19550	19560	19460	165
654	20231222	103800	1589119560	19560	19570	19570	19460	20
655	20231222	103700	1588729050	19570	19570	19570	19570	121
656	20231222	103600	1586361080	19570	19440	19580	19440	761
657	20231222	103500	1571534450	19440	19390	19440	19390	453
658	20231222	103400	1562736690	19390	19390	19400	19390	111
659	20231222	103300	1560584390	19390	19390	19390	19390	1
660	20231222	103200	1560565000	19310	19320	19320	19310	131
661	20231222	103100	1558035380	19400	19400	19400	19400	6
662	20231222	103000	1557918980	19420	19310	19420	19310	1179
663	20231222	102900	1535109270	19240	19240	19240	19240	72
664	20231222	102800	1533723990	19310	19310	19310	19310	0
665	20231222	102700	1533723990	19310	19310	19310	19310	9
666	20231222	102600	1533550200	19230	19320	19320	19230	637
667	20231222	102500	1521293940	19320	19320	19320	19320	61
668	20231222	102400	1520115420	19300	19300	19320	19300	123
669	20231222	102300	1517741450	19300	19320	19320	19300	13
670	20231222	102200	1517490390	19320	19240	19320	19240	62
671	20231222	102100	1516297430	19240	19240	19240	19240	48
672	20231222	102000	1515373910	19230	19230	19230	19230	36
673	20231222	101900	1514681630	19230	19310	19320	19230	336
674	20231222	101800	1508208270	19310	19310	19310	19310	57
675	20231222	101700	1507107600	19340	19340	19340	19340	0
676	20231222	101600	1507107600	19340	19340	19340	19340	13
677	20231222	101500	1506856180	19210	19210	19210	19210	20
678	20231222	101400	1506471980	19200	19300	19300	19200	69
679	20231222	101300	1505141930	19370	19370	19380	19370	505
680	20231222	101200	1495359930	19380	19300	19380	19300	34
681	20231222	101100	1494703650	19380	19350	19380	19290	306
682	20231222	101000	1488797630	19350	19380	19380	19350	32
683	20231222	100900	1488177830	19380	19370	19380	19370	300
684	20231222	100800	1482365270	19370	19370	19370	19370	1
685	20231222	100700	1482345900	19300	19300	19380	19300	1023
686	20231222	100600	1462551390	19300	19290	19300	19290	1848
687	20231222	100500	1426885690	19250	19250	19250	19250	4
688	20231222	100400	1426808690	19190	19190	19230	19190	506
689	20231222	100300	1417097150	19190	19200	19210	19190	106
690	20231222	100200	1415062890	19200	19200	19200	19200	22
691	20231222	100100	1414640490	19200	19250	19250	19200	212
692	20231222	100000	1410568270	19250	19250	19250	19230	188
693	20231222	095900	1406950380	19320	19350	19360	19240	33
694	20231222	095800	1406312480	19200	19320	19380	19200	689
695	20231222	095700	1393045760	19300	19240	19300	19220	62
696	20231222	095600	1391849660	19220	19240	19240	19220	387
697	20231222	095500	1384407090	19240	19330	19330	19240	596
698	20231222	095400	1372937830	19310	19330	19330	19300	267
699	20231222	095300	1367782300	19310	19240	19310	19240	311
700	20231222	095200	1361781760	19340	19200	19340	19200	590
701	20231222	095100	1350431600	19190	19150	19190	19130	142
702	20231222	095000	1347710080	19150	19150	19150	19150	107
703	20231222	094900	1345661030	19240	19210	19240	19210	266
704	20231222	094800	1340550420	19200	19130	19210	19080	1854
705	20231222	094700	1305038860	19130	19130	19150	19100	353
706	20231222	094600	1298293190	19130	19050	19150	19050	1183
707	20231222	094500	1275684140	19000	18770	19000	18770	2918
708	20231222	094400	1220635200	18770	18710	18780	18710	104
709	20231222	094300	1218683170	18700	18750	18750	18700	1186
710	20231222	094200	1196498650	18750	18800	18800	18750	44
711	20231222	094100	1195673450	18800	18730	18800	18730	424
712	20231222	094000	1187706480	18710	18830	18830	18700	742
713	20231222	093900	1173810350	18850	18830	18850	18830	25
714	20231222	093800	1173339140	18860	18770	18860	18700	1463
715	20231222	093700	1145919150	18780	18750	18780	18730	1490
716	20231222	093600	1118001390	18750	18730	18760	18710	643
717	20231222	093500	1105954320	18730	18650	18740	18650	969
718	20231222	093400	1087857130	18640	18600	18640	18600	310
719	20231222	093300	1082083130	18600	18610	18610	18580	378
720	20231222	093200	1075052330	18600	18650	18650	18600	337
721	20231222	093100	1068768030	18650	18660	18680	18600	1019
722	20231222	093000	1049775080	18680	18610	18680	18610	981
723	20231222	092900	1031496250	18600	18540	18600	18540	1031
724	20231222	092800	1012356020	18480	18460	18500	18450	1527
725	20231222	092700	984158180	18450	18500	18510	18450	2898
726	20231222	092600	930550850	18500	18560	18560	18500	4417
727	20231222	092500	848669920	18560	18560	18560	18550	720
728	20231222	092400	835307640	18560	18590	18590	18560	1784
729	20231222	092300	802172330	18600	18620	18630	18600	606
730	20231222	092200	790890640	18620	18610	18620	18600	349
731	20231222	092100	784395670	18600	18630	18630	18600	570
732	20231222	092000	773791730	18630	18570	18630	18570	103
733	20231222	091900	771874480	18570	18650	18650	18570	805
734	20231222	091800	756874220	18650	18550	18680	18550	1504
735	20231222	091700	728875850	18550	18570	18580	18530	1586
736	20231222	091600	699455900	18580	18640	18640	18570	1099
737	20231222	091500	679019510	18640	18600	18640	18600	1097
738	20231222	091400	658592370	18600	18650	18650	18600	857
739	20231222	091300	642631240	18640	18690	18690	18630	1846
740	20231222	091200	608229560	18700	18610	18700	18600	630
741	20231222	091100	596470470	18700	18530	18700	18530	1614
742	20231222	091000	566476300	18540	18730	18730	18520	2897
743	20231222	090900	512699430	18730	18890	18890	18580	2991
744	20231222	090800	456861350	18770	18850	18900	18730	803
745	20231222	090700	441723230	18790	19010	19050	18500	7369
746	20231222	090600	303128080	19020	19150	19150	19020	3125
747	20231222	090500	243500440	19160	19200	19320	19130	619
748	20231222	090400	231653440	19330	19450	19450	19100	7167
749	20231222	090300	93844630	19460	19600	19600	19460	1154
750	20231222	090200	71327560	19600	19620	19630	19570	1402
751	20231222	090100	43841990	19620	19730	19730	19620	1553
752	20231222	090000	13274400	19750	19900	19900	19740	452