KissMeData/452280/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	213100	4518097520	9600	9600	9600	9600	11737
3	20231213	213000	4518097520	9600	9600	9600	9600	0
4	20231213	212900	4518097520	9600	9600	9600	9600	0
5	20231213	212800	4518097520	9600	9600	9600	9600	0
6	20231213	212700	4518097520	9600	9600	9600	9600	0
7	20231213	212600	4518097520	9600	9600	9600	9600	0
8	20231213	212500	4518097520	9600	9600	9600	9600	0
9	20231213	212400	4518097520	9600	9600	9600	9600	0
10	20231213	212300	4518097520	9600	9600	9600	9600	0
11	20231213	212200	4518097520	9600	9600	9600	9600	0
12	20231213	212100	4518097520	9600	9600	9600	9600	0
13	20231213	212000	4518097520	9600	9600	9600	9600	0
14	20231213	211900	4518097520	9600	9600	9600	9600	0
15	20231213	211800	4518097520	9600	9600	9600	9600	0
16	20231213	211700	4518097520	9600	9600	9600	9600	0
17	20231213	211600	4518097520	9600	9600	9600	9600	0
18	20231213	211500	4518097520	9600	9600	9600	9600	0
19	20231213	211400	4518097520	9600	9600	9600	9600	0
20	20231213	211300	4518097520	9600	9600	9600	9600	0
21	20231213	211200	4518097520	9600	9600	9600	9600	0
22	20231213	211100	4518097520	9600	9600	9600	9600	0
23	20231213	211000	4518097520	9600	9600	9600	9600	0
24	20231213	210900	4518097520	9600	9600	9600	9600	0
25	20231213	210800	4518097520	9600	9600	9600	9600	0
26	20231213	210700	4518097520	9600	9600	9600	9600	0
27	20231213	210600	4518097520	9600	9600	9600	9600	0
28	20231213	210500	4518097520	9600	9600	9600	9600	0
29	20231213	210400	4518097520	9600	9600	9600	9600	0
30	20231213	210300	4518097520	9600	9600	9600	9600	0
31	20231213	210200	4518097520	9600	9600	9600	9600	0
32	20231213	210100	4518097520	9600	9600	9600	9600	11737
33	20231213	210000	4518097520	9600	9600	9600	9600	0
34	20231213	205900	4518097520	9600	9600	9600	9600	0
35	20231213	205800	4518097520	9600	9600	9600	9600	0
36	20231213	205700	4518097520	9600	9600	9600	9600	0
37	20231213	205600	4518097520	9600	9600	9600	9600	0
38	20231213	205500	4518097520	9600	9600	9600	9600	0
39	20231213	205400	4518097520	9600	9600	9600	9600	0
40	20231213	205300	4518097520	9600	9600	9600	9600	0
41	20231213	205200	4518097520	9600	9600	9600	9600	0
42	20231213	205100	4518097520	9600	9600	9600	9600	0
43	20231213	205000	4518097520	9600	9600	9600	9600	0
44	20231213	204900	4518097520	9600	9600	9600	9600	0
45	20231213	204800	4518097520	9600	9600	9600	9600	0
46	20231213	204700	4518097520	9600	9600	9600	9600	0
47	20231213	204600	4518097520	9600	9600	9600	9600	0
48	20231213	204500	4518097520	9600	9600	9600	9600	0
49	20231213	204400	4518097520	9600	9600	9600	9600	0
50	20231213	204300	4518097520	9600	9600	9600	9600	0
51	20231213	204200	4518097520	9600	9600	9600	9600	0
52	20231213	204100	4518097520	9600	9600	9600	9600	0
53	20231213	204000	4518097520	9600	9600	9600	9600	0
54	20231213	203900	4518097520	9600	9600	9600	9600	0
55	20231213	203800	4518097520	9600	9600	9600	9600	0
56	20231213	203700	4518097520	9600	9600	9600	9600	0
57	20231213	203600	4518097520	9600	9600	9600	9600	0
58	20231213	203500	4518097520	9600	9600	9600	9600	0
59	20231213	203400	4518097520	9600	9600	9600	9600	0
60	20231213	203300	4518097520	9600	9600	9600	9600	0
61	20231213	203200	4518097520	9600	9600	9600	9600	0
62	20231213	203100	4518097520	9600	9600	9600	9600	11737
63	20231213	203000	4518097520	9600	9600	9600	9600	0
64	20231213	202900	4518097520	9600	9600	9600	9600	0
65	20231213	202800	4518097520	9600	9600	9600	9600	0
66	20231213	202700	4518097520	9600	9600	9600	9600	0
67	20231213	202600	4518097520	9600	9600	9600	9600	0
68	20231213	202500	4518097520	9600	9600	9600	9600	0
69	20231213	202400	4518097520	9600	9600	9600	9600	0
70	20231213	202300	4518097520	9600	9600	9600	9600	0
71	20231213	202200	4518097520	9600	9600	9600	9600	0
72	20231213	202100	4518097520	9600	9600	9600	9600	0
73	20231213	202000	4518097520	9600	9600	9600	9600	0
74	20231213	201900	4518097520	9600	9600	9600	9600	0
75	20231213	201800	4518097520	9600	9600	9600	9600	0
76	20231213	201700	4518097520	9600	9600	9600	9600	0
77	20231213	201600	4518097520	9600	9600	9600	9600	0
78	20231213	201500	4518097520	9600	9600	9600	9600	0
79	20231213	201400	4518097520	9600	9600	9600	9600	0
80	20231213	201300	4518097520	9600	9600	9600	9600	0
81	20231213	201200	4518097520	9600	9600	9600	9600	0
82	20231213	201100	4518097520	9600	9600	9600	9600	0
83	20231213	201000	4518097520	9600	9600	9600	9600	0
84	20231213	200900	4518097520	9600	9600	9600	9600	0
85	20231213	200800	4518097520	9600	9600	9600	9600	0
86	20231213	200700	4518097520	9600	9600	9600	9600	0
87	20231213	200600	4518097520	9600	9600	9600	9600	0
88	20231213	200500	4518097520	9600	9600	9600	9600	0
89	20231213	200400	4518097520	9600	9600	9600	9600	0
90	20231213	200300	4518097520	9600	9600	9600	9600	0
91	20231213	200200	4518097520	9600	9600	9600	9600	0
92	20231213	200100	4518097520	9600	9600	9600	9600	11737
93	20231213	200000	4518097520	9600	9600	9600	9600	0
94	20231213	195900	4518097520	9600	9600	9600	9600	0
95	20231213	195800	4518097520	9600	9600	9600	9600	0
96	20231213	195700	4518097520	9600	9600	9600	9600	0
97	20231213	195600	4518097520	9600	9600	9600	9600	0
98	20231213	195500	4518097520	9600	9600	9600	9600	0
99	20231213	195400	4518097520	9600	9600	9600	9600	0
100	20231213	195300	4518097520	9600	9600	9600	9600	0
101	20231213	195200	4518097520	9600	9600	9600	9600	0
102	20231213	195100	4518097520	9600	9600	9600	9600	0
103	20231213	195000	4518097520	9600	9600	9600	9600	0
104	20231213	194900	4518097520	9600	9600	9600	9600	0
105	20231213	194800	4518097520	9600	9600	9600	9600	0
106	20231213	194700	4518097520	9600	9600	9600	9600	0
107	20231213	194600	4518097520	9600	9600	9600	9600	0
108	20231213	194500	4518097520	9600	9600	9600	9600	0
109	20231213	194400	4518097520	9600	9600	9600	9600	0
110	20231213	194300	4518097520	9600	9600	9600	9600	0
111	20231213	194200	4518097520	9600	9600	9600	9600	0
112	20231213	194100	4518097520	9600	9600	9600	9600	0
113	20231213	194000	4518097520	9600	9600	9600	9600	0
114	20231213	193900	4518097520	9600	9600	9600	9600	0
115	20231213	193800	4518097520	9600	9600	9600	9600	0
116	20231213	193700	4518097520	9600	9600	9600	9600	0
117	20231213	193600	4518097520	9600	9600	9600	9600	0
118	20231213	193500	4518097520	9600	9600	9600	9600	0
119	20231213	193400	4518097520	9600	9600	9600	9600	0
120	20231213	193300	4518097520	9600	9600	9600	9600	0
121	20231213	193200	4518097520	9600	9600	9600	9600	0
122	20231213	193100	4518097520	9600	9600	9600	9600	11737
123	20231213	193000	4518097520	9600	9600	9600	9600	0
124	20231213	192900	4518097520	9600	9600	9600	9600	0
125	20231213	192800	4518097520	9600	9600	9600	9600	0
126	20231213	192700	4518097520	9600	9600	9600	9600	0
127	20231213	192600	4518097520	9600	9600	9600	9600	0
128	20231213	192500	4518097520	9600	9600	9600	9600	0
129	20231213	192400	4518097520	9600	9600	9600	9600	0
130	20231213	192300	4518097520	9600	9600	9600	9600	0
131	20231213	192200	4518097520	9600	9600	9600	9600	0
132	20231213	192100	4518097520	9600	9600	9600	9600	0
133	20231213	192000	4518097520	9600	9600	9600	9600	0
134	20231213	191900	4518097520	9600	9600	9600	9600	0
135	20231213	191800	4518097520	9600	9600	9600	9600	0
136	20231213	191700	4518097520	9600	9600	9600	9600	0
137	20231213	191600	4518097520	9600	9600	9600	9600	0
138	20231213	191500	4518097520	9600	9600	9600	9600	0
139	20231213	191400	4518097520	9600	9600	9600	9600	0
140	20231213	191300	4518097520	9600	9600	9600	9600	0
141	20231213	191200	4518097520	9600	9600	9600	9600	0
142	20231213	191100	4518097520	9600	9600	9600	9600	0
143	20231213	191000	4518097520	9600	9600	9600	9600	0
144	20231213	190900	4518097520	9600	9600	9600	9600	0
145	20231213	190800	4518097520	9600	9600	9600	9600	0
146	20231213	190700	4518097520	9600	9600	9600	9600	0
147	20231213	190600	4518097520	9600	9600	9600	9600	0
148	20231213	190500	4518097520	9600	9600	9600	9600	0
149	20231213	190400	4518097520	9600	9600	9600	9600	0
150	20231213	190300	4518097520	9600	9600	9600	9600	0
151	20231213	190200	4518097520	9600	9600	9600	9600	0
152	20231213	190100	4518097520	9600	9600	9600	9600	11737
153	20231213	190000	4518097520	9600	9600	9600	9600	0
154	20231213	185900	4518097520	9600	9600	9600	9600	0
155	20231213	185800	4518097520	9600	9600	9600	9600	0
156	20231213	185700	4518097520	9600	9600	9600	9600	0
157	20231213	185600	4518097520	9600	9600	9600	9600	0
158	20231213	185500	4518097520	9600	9600	9600	9600	0
159	20231213	185400	4518097520	9600	9600	9600	9600	0
160	20231213	185300	4518097520	9600	9600	9600	9600	0
161	20231213	185200	4518097520	9600	9600	9600	9600	0
162	20231213	185100	4518097520	9600	9600	9600	9600	0
163	20231213	185000	4518097520	9600	9600	9600	9600	0
164	20231213	184900	4518097520	9600	9600	9600	9600	0
165	20231213	184800	4518097520	9600	9600	9600	9600	0
166	20231213	184700	4518097520	9600	9600	9600	9600	0
167	20231213	184600	4518097520	9600	9600	9600	9600	0
168	20231213	184500	4518097520	9600	9600	9600	9600	0
169	20231213	184400	4518097520	9600	9600	9600	9600	0
170	20231213	184300	4518097520	9600	9600	9600	9600	0
171	20231213	184200	4518097520	9600	9600	9600	9600	0
172	20231213	184100	4518097520	9600	9600	9600	9600	0
173	20231213	184000	4518097520	9600	9600	9600	9600	0
174	20231213	183900	4518097520	9600	9600	9600	9600	0
175	20231213	183800	4518097520	9600	9600	9600	9600	0
176	20231213	183700	4518097520	9600	9600	9600	9600	0
177	20231213	183600	4518097520	9600	9600	9600	9600	0
178	20231213	183500	4518097520	9600	9600	9600	9600	0
179	20231213	183400	4518097520	9600	9600	9600	9600	0
180	20231213	183300	4518097520	9600	9600	9600	9600	0
181	20231213	183200	4518097520	9600	9600	9600	9600	0
182	20231213	183100	4518097520	9600	9600	9600	9600	11737
183	20231213	183000	4518097520	9600	9600	9600	9600	0
184	20231213	182900	4518097520	9600	9600	9600	9600	0
185	20231213	182800	4518097520	9600	9600	9600	9600	0
186	20231213	182700	4518097520	9600	9600	9600	9600	0
187	20231213	182600	4518097520	9600	9600	9600	9600	0
188	20231213	182500	4518097520	9600	9600	9600	9600	0
189	20231213	182400	4518097520	9600	9600	9600	9600	0
190	20231213	182300	4518097520	9600	9600	9600	9600	0
191	20231213	182200	4518097520	9600	9600	9600	9600	0
192	20231213	182100	4518097520	9600	9600	9600	9600	0
193	20231213	182000	4518097520	9600	9600	9600	9600	0
194	20231213	181900	4518097520	9600	9600	9600	9600	0
195	20231213	181800	4518097520	9600	9600	9600	9600	0
196	20231213	181700	4518097520	9600	9600	9600	9600	0
197	20231213	181600	4518097520	9600	9600	9600	9600	0
198	20231213	181500	4518097520	9600	9600	9600	9600	0
199	20231213	181400	4518097520	9600	9600	9600	9600	0
200	20231213	181300	4518097520	9600	9600	9600	9600	0
201	20231213	181200	4518097520	9600	9600	9600	9600	0
202	20231213	181100	4518097520	9600	9600	9600	9600	0
203	20231213	181000	4518097520	9600	9600	9600	9600	0
204	20231213	180900	4518097520	9600	9600	9600	9600	0
205	20231213	180800	4518097520	9600	9600	9600	9600	0
206	20231213	180700	4518097520	9600	9600	9600	9600	0
207	20231213	180600	4518097520	9600	9600	9600	9600	0
208	20231213	180500	4518097520	9600	9600	9600	9600	0
209	20231213	180400	4518097520	9600	9600	9600	9600	0
210	20231213	180300	4518097520	9600	9600	9600	9600	0
211	20231213	180200	4518097520	9600	9600	9600	9600	0
212	20231213	180100	4518097520	9600	9600	9600	9600	11737
213	20231213	180000	4518097520	9600	9600	9600	9600	0
214	20231213	175900	4518097520	9600	9600	9600	9600	0
215	20231213	175800	4518097520	9600	9600	9600	9600	0
216	20231213	175700	4518097520	9600	9600	9600	9600	0
217	20231213	175600	4518097520	9600	9600	9600	9600	0
218	20231213	175500	4518097520	9600	9600	9600	9600	0
219	20231213	175400	4518097520	9600	9600	9600	9600	0
220	20231213	175300	4518097520	9600	9600	9600	9600	0
221	20231213	175200	4518097520	9600	9600	9600	9600	0
222	20231213	175100	4518097520	9600	9600	9600	9600	0
223	20231213	175000	4518097520	9600	9600	9600	9600	0
224	20231213	174900	4518097520	9600	9600	9600	9600	0
225	20231213	174800	4518097520	9600	9600	9600	9600	0
226	20231213	174700	4518097520	9600	9600	9600	9600	0
227	20231213	174600	4518097520	9600	9600	9600	9600	0
228	20231213	174500	4518097520	9600	9600	9600	9600	0
229	20231213	174400	4518097520	9600	9600	9600	9600	0
230	20231213	174300	4518097520	9600	9600	9600	9600	0
231	20231213	174200	4518097520	9600	9600	9600	9600	0
232	20231213	174100	4518097520	9600	9600	9600	9600	0
233	20231213	174000	4518097520	9600	9600	9600	9600	0
234	20231213	173900	4518097520	9600	9600	9600	9600	0
235	20231213	173800	4518097520	9600	9600	9600	9600	0
236	20231213	173700	4518097520	9600	9600	9600	9600	0
237	20231213	173600	4518097520	9600	9600	9600	9600	0
238	20231213	173500	4518097520	9600	9600	9600	9600	0
239	20231213	173400	4518097520	9600	9600	9600	9600	0
240	20231213	173300	4518097520	9600	9600	9600	9600	0
241	20231213	173200	4518097520	9600	9600	9600	9600	0
242	20231213	173100	4518097520	9600	9600	9600	9600	11737
243	20231213	173000	4518097520	9600	9600	9600	9600	0
244	20231213	172900	4518097520	9600	9600	9600	9600	0
245	20231213	172800	4518097520	9600	9600	9600	9600	0
246	20231213	172700	4518097520	9600	9600	9600	9600	0
247	20231213	172600	4518097520	9600	9600	9600	9600	0
248	20231213	172500	4518097520	9600	9600	9600	9600	0
249	20231213	172400	4518097520	9600	9600	9600	9600	0
250	20231213	172300	4518097520	9600	9600	9600	9600	0
251	20231213	172200	4518097520	9600	9600	9600	9600	0
252	20231213	172100	4518097520	9600	9600	9600	9600	0
253	20231213	172000	4518097520	9600	9600	9600	9600	0
254	20231213	171900	4518097520	9600	9600	9600	9600	0
255	20231213	171800	4518097520	9600	9600	9600	9600	0
256	20231213	171700	4518097520	9600	9600	9600	9600	0
257	20231213	171600	4518097520	9600	9600	9600	9600	0
258	20231213	171500	4518097520	9600	9600	9600	9600	0
259	20231213	171400	4518097520	9600	9600	9600	9600	0
260	20231213	171300	4518097520	9600	9600	9600	9600	0
261	20231213	171200	4518097520	9600	9600	9600	9600	0
262	20231213	171100	4518097520	9600	9600	9600	9600	0
263	20231213	171000	4518097520	9600	9600	9600	9600	0
264	20231213	170900	4518097520	9600	9600	9600	9600	0
265	20231213	170800	4518097520	9600	9600	9600	9600	0
266	20231213	170700	4518097520	9600	9600	9600	9600	0
267	20231213	170600	4518097520	9600	9600	9600	9600	0
268	20231213	170500	4518097520	9600	9600	9600	9600	0
269	20231213	170400	4518097520	9600	9600	9600	9600	0
270	20231213	170300	4518097520	9600	9600	9600	9600	0
271	20231213	170200	4518097520	9600	9600	9600	9600	0
272	20231213	170100	4518097520	9600	9600	9600	9600	11737
273	20231213	170000	4518097520	9600	9600	9600	9600	0
274	20231213	165900	4518097520	9600	9600	9600	9600	0
275	20231213	165800	4518097520	9600	9600	9600	9600	0
276	20231213	165700	4518097520	9600	9600	9600	9600	0
277	20231213	165600	4518097520	9600	9600	9600	9600	0
278	20231213	165500	4518097520	9600	9600	9600	9600	0
279	20231213	165400	4518097520	9600	9600	9600	9600	0
280	20231213	165300	4518097520	9600	9600	9600	9600	0
281	20231213	165200	4518097520	9600	9600	9600	9600	0
282	20231213	165100	4518097520	9600	9600	9600	9600	0
283	20231213	165000	4518097520	9600	9600	9600	9600	0
284	20231213	164900	4518097520	9600	9600	9600	9600	0
285	20231213	164800	4518097520	9600	9600	9600	9600	0
286	20231213	164700	4518097520	9600	9600	9600	9600	0
287	20231213	164600	4518097520	9600	9600	9600	9600	0
288	20231213	164500	4518097520	9600	9600	9600	9600	0
289	20231213	164400	4518097520	9600	9600	9600	9600	0
290	20231213	164300	4518097520	9600	9600	9600	9600	0
291	20231213	164200	4518097520	9600	9600	9600	9600	0
292	20231213	164100	4518097520	9600	9600	9600	9600	0
293	20231213	164000	4518097520	9600	9600	9600	9600	0
294	20231213	163900	4518097520	9600	9600	9600	9600	0
295	20231213	163800	4518097520	9600	9600	9600	9600	0
296	20231213	163700	4518097520	9600	9600	9600	9600	0
297	20231213	163600	4518097520	9600	9600	9600	9600	0
298	20231213	163500	4518097520	9600	9600	9600	9600	0
299	20231213	163400	4518097520	9600	9600	9600	9600	0
300	20231213	163300	4518097520	9600	9600	9600	9600	0
301	20231213	163200	4518097520	9600	9600	9600	9600	0
302	20231213	163100	4518097520	9600	9600	9600	9600	11737
303	20231213	163000	4518097520	9600	9600	9600	9600	0
304	20231213	162900	4518097520	9600	9600	9600	9600	0
305	20231213	162800	4518097520	9600	9600	9600	9600	0
306	20231213	162700	4518097520	9600	9600	9600	9600	0
307	20231213	162600	4518097520	9600	9600	9600	9600	0
308	20231213	162500	4518097520	9600	9600	9600	9600	0
309	20231213	162400	4518097520	9600	9600	9600	9600	0
310	20231213	162300	4518097520	9600	9600	9600	9600	0
311	20231213	162200	4518097520	9600	9600	9600	9600	0
312	20231213	162100	4518097520	9600	9600	9600	9600	0
313	20231213	162000	4518097520	9600	9600	9600	9600	0
314	20231213	161900	4518097520	9600	9600	9600	9600	0
315	20231213	161800	4518097520	9600	9600	9600	9600	0
316	20231213	161700	4518097520	9600	9600	9600	9600	0
317	20231213	161600	4518097520	9600	9600	9600	9600	0
318	20231213	161500	4518097520	9600	9600	9600	9600	0
319	20231213	161400	4518097520	9600	9600	9600	9600	0
320	20231213	161300	4518097520	9600	9600	9600	9600	0
321	20231213	161200	4518097520	9600	9600	9600	9600	0
322	20231213	161100	4518097520	9600	9600	9600	9600	0
323	20231213	161000	4518097520	9600	9600	9600	9600	0
324	20231213	160900	4518097520	9600	9600	9600	9600	0
325	20231213	160800	4518097520	9600	9600	9600	9600	0
326	20231213	160700	4518097520	9600	9600	9600	9600	0
327	20231213	160600	4518097520	9600	9600	9600	9600	0
328	20231213	160500	4518097520	9600	9600	9600	9600	0
329	20231213	160400	4518097520	9600	9600	9600	9600	0
330	20231213	160300	4518097520	9600	9600	9600	9600	0
331	20231213	160200	4518097520	9600	9600	9600	9600	0
332	20231213	160100	4518097520	9600	9600	9600	9600	11737
333	20231213	160000	4518097520	9600	9600	9600	9600	0
334	20231213	155900	4518097520	9600	9600	9600	9600	0
335	20231213	155800	4518097520	9600	9600	9600	9600	0
336	20231213	155700	4518097520	9600	9600	9600	9600	0
337	20231213	155600	4518097520	9600	9600	9600	9600	0
338	20231213	155500	4518097520	9600	9600	9600	9600	0
339	20231213	155400	4518097520	9600	9600	9600	9600	0
340	20231213	155300	4518097520	9600	9600	9600	9600	0
341	20231213	155200	4518097520	9600	9600	9600	9600	0
342	20231213	155100	4518097520	9600	9600	9600	9600	0
343	20231213	155000	4518097520	9600	9600	9600	9600	0
344	20231213	154900	4518097520	9600	9600	9600	9600	0
345	20231213	154800	4518097520	9600	9600	9600	9600	0
346	20231213	154700	4518097520	9600	9600	9600	9600	0
347	20231213	154600	4518097520	9600	9600	9600	9600	0
348	20231213	154500	4518097520	9600	9600	9600	9600	0
349	20231213	154400	4518097520	9600	9600	9600	9600	0
350	20231213	154300	4518097520	9600	9600	9600	9600	0
351	20231213	154200	4518097520	9600	9600	9600	9600	0
352	20231213	154100	4518097520	9600	9600	9600	9600	0
353	20231213	154000	4518097520	9600	9600	9600	9600	0
354	20231213	153900	4518097520	9600	9600	9600	9600	0
355	20231213	153800	4518097520	9600	9600	9600	9600	0
356	20231213	153700	4518097520	9600	9600	9600	9600	0
357	20231213	153600	4518097520	9600	9600	9600	9600	0
358	20231213	153500	4518097520	9600	9600	9600	9600	0
359	20231213	153400	4518097520	9600	9600	9600	9600	0
360	20231213	153300	4518097520	9600	9600	9600	9600	0
361	20231213	153200	4518097520	9600	9600	9600	9600	0
362	20231213	153100	4518097520	9600	9600	9600	9600	11737
363	20231213	153000	4518097520	9600	9600	9600	9600	11737
364	20231213	152900	4405422320	9620	9620	9620	9620	0
365	20231213	152800	4405422320	9620	9620	9620	9620	0
366	20231213	152700	4405422320	9620	9620	9620	9620	0
367	20231213	152600	4405422320	9620	9620	9620	9620	0
368	20231213	152500	4405422320	9620	9620	9620	9620	0
369	20231213	152400	4405422320	9620	9620	9620	9620	0
370	20231213	152300	4405422320	9620	9620	9620	9620	0
371	20231213	152200	4405422320	9620	9620	9620	9620	0
372	20231213	152100	4405422320	9620	9620	9620	9620	0
373	20231213	152000	4405422320	9620	9620	9620	9620	0
374	20231213	151900	4405422320	9620	9610	9640	9600	7277
375	20231213	151800	4335466970	9610	9620	9630	9610	6551
376	20231213	151700	4272460880	9620	9640	9640	9610	2050
377	20231213	151600	4252733330	9650	9650	9650	9630	4345
378	20231213	151500	4210865190	9650	9640	9650	9640	426
379	20231213	151400	4206758460	9640	9630	9640	9620	2146
380	20231213	151300	4186098480	9620	9630	9630	9620	2178
381	20231213	151200	4165131840	9640	9640	9640	9630	1986
382	20231213	151100	4145991030	9650	9640	9650	9640	1680
383	20231213	151000	4129790500	9650	9650	9650	9640	438
384	20231213	150900	4125566300	9640	9620	9640	9620	2145
385	20231213	150800	4104913220	9630	9640	9640	9620	2544
386	20231213	150700	4080423130	9640	9660	9660	9620	4091
387	20231213	150600	4040996880	9660	9690	9700	9660	4757
388	20231213	150500	3994990970	9700	9740	9740	9700	7763
389	20231213	150400	3919625830	9740	9740	9740	9730	531
390	20231213	150300	3914456310	9740	9730	9740	9720	268
391	20231213	150200	3911848600	9730	9720	9730	9720	986
392	20231213	150100	3902261520	9730	9740	9740	9720	1907
393	20231213	150000	3883716630	9730	9730	9740	9730	727
394	20231213	145900	3876639730	9730	9750	9750	9730	118
395	20231213	145800	3875490110	9750	9750	9760	9750	581
396	20231213	145700	3869825170	9750	9750	9750	9730	35
397	20231213	145600	3869484100	9730	9750	9750	9730	1068
398	20231213	145500	3859086470	9750	9760	9760	9750	280
399	20231213	145400	3856356320	9760	9760	9760	9750	628
400	20231213	145300	3850228120	9750	9760	9760	9750	650
401	20231213	145200	3843889600	9750	9750	9750	9750	750
402	20231213	145100	3836577100	9750	9740	9750	9720	2489
403	20231213	145000	3812361450	9740	9760	9760	9740	841
404	20231213	144900	3804163220	9760	9780	9780	9760	237
405	20231213	144800	3801849010	9780	9780	9780	9750	3365
406	20231213	144700	3768993710	9790	9790	9800	9780	348
407	20231213	144600	3765587950	9800	9800	9810	9800	74
408	20231213	144500	3764862730	9810	9810	9820	9810	405
409	20231213	144400	3760889440	9810	9800	9820	9790	169
410	20231213	144300	3759233710	9810	9810	9820	9810	82
411	20231213	144200	3758429260	9810	9830	9830	9800	624
412	20231213	144100	3752312590	9820	9820	9830	9820	105
413	20231213	144000	3751280610	9830	9810	9830	9800	460
414	20231213	143900	3746766500	9810	9780	9810	9780	463
415	20231213	143800	3742236010	9790	9790	9790	9780	1070
416	20231213	143700	3731763510	9790	9790	9790	9780	348
417	20231213	143600	3728359590	9790	9800	9820	9790	1117
418	20231213	143500	3717411990	9820	9820	9820	9800	141
419	20231213	143400	3716028370	9820	9800	9820	9800	504
420	20231213	143300	3711088670	9800	9800	9800	9780	372
421	20231213	143200	3707447070	9800	9790	9800	9770	1280
422	20231213	143100	3694937700	9800	9790	9800	9780	331
423	20231213	143000	3691697300	9790	9780	9790	9770	396
424	20231213	142900	3687825380	9790	9770	9790	9770	651
425	20231213	142800	3681457920	9790	9790	9790	9770	108
426	20231213	142700	3680401610	9790	9790	9790	9760	46
427	20231213	142600	3679951620	9790	9760	9790	9750	805
428	20231213	142500	3672100780	9760	9750	9760	9750	41
429	20231213	142400	3671700850	9740	9730	9740	9730	3207
430	20231213	142300	3640484780	9730	9720	9730	9720	287
431	20231213	142200	3637693340	9730	9730	9730	9720	523
432	20231213	142100	3632607360	9730	9710	9730	9710	658
433	20231213	142000	3626217860	9730	9720	9730	9710	1027
434	20231213	141900	3616240740	9730	9710	9730	9710	2602
435	20231213	141800	3590967290	9710	9710	9710	9700	2497
436	20231213	141700	3566723870	9710	9720	9720	9710	440
437	20231213	141600	3562447100	9720	9740	9740	9720	1907
438	20231213	141500	3543901270	9740	9730	9740	9720	943
439	20231213	141400	3534727940	9720	9750	9750	9720	1216
440	20231213	141300	3522885700	9740	9750	9750	9740	1204
441	20231213	141200	3511157720	9750	9780	9780	9750	955
442	20231213	141100	3501844060	9770	9780	9790	9770	167
443	20231213	141000	3500211880	9780	9780	9790	9770	793
444	20231213	140900	3492462030	9780	9810	9850	9760	1745
445	20231213	140800	3475339030	9850	9710	9850	9710	4855
446	20231213	140700	3427776660	9710	9740	9740	9710	2836
447	20231213	140600	3400231990	9740	9750	9760	9720	3822
448	20231213	140500	3363050470	9740	9790	9790	9740	1907
449	20231213	140400	3344450170	9780	9790	9790	9780	1721
450	20231213	140300	3327608000	9790	9750	9790	9750	1055
451	20231213	140200	3317291080	9750	9740	9750	9740	783
452	20231213	140100	3309661240	9740	9750	9750	9730	1064
453	20231213	140000	3299299500	9750	9740	9750	9730	1863
454	20231213	135900	3281153380	9740	9760	9770	9740	731
455	20231213	135800	3274018650	9770	9750	9780	9750	2203
456	20231213	135700	3252500910	9760	9810	9810	9700	13058
457	20231213	135600	3125165650	9810	9840	9840	9810	1676
458	20231213	135500	3108714650	9840	9870	9870	9820	7116
459	20231213	135400	3038634930	9870	9870	9880	9870	3329
460	20231213	135300	3005777680	9880	9870	9880	9870	793
461	20231213	135200	2997947730	9870	9870	9880	9870	547
462	20231213	135100	2992545260	9870	9870	9880	9870	640
463	20231213	135000	2986228120	9870	9860	9870	9860	1046
464	20231213	134900	2975909730	9870	9870	9880	9860	424
465	20231213	134800	2971723430	9870	9890	9890	9860	7585
466	20231213	134700	2896843120	9890	9910	9910	9890	4736
467	20231213	134600	2849968730	9900	9910	9910	9900	2489
468	20231213	134500	2825326110	9910	9910	9910	9900	425
469	20231213	134400	2821118580	9910	9910	9910	9900	2045
470	20231213	134300	2800872430	9910	9900	9910	9900	1650
471	20231213	134200	2784534190	9900	9910	9920	9900	935
472	20231213	134100	2775267860	9920	9910	9920	9910	185
473	20231213	134000	2773434480	9920	9920	9920	9920	22
474	20231213	133900	2773216240	9910	9910	9920	9910	211
475	20231213	133800	2771125200	9910	9920	9920	9910	1027
476	20231213	133700	2760947280	9920	9920	9920	9910	163
477	20231213	133600	2759330870	9910	9930	9930	9910	10354
478	20231213	133500	2656676300	9930	9930	9930	9920	191
479	20231213	133400	2654781080	9930	9930	9930	9930	41
480	20231213	133300	2654373950	9930	9940	9940	9930	331
481	20231213	133200	2651086910	9940	9930	9940	9930	6
482	20231213	133100	2651027310	9930	9930	9940	9930	263
483	20231213	133000	2648415690	9940	9930	9940	9920	161
484	20231213	132900	2646817460	9920	9940	9940	9920	567
485	20231213	132800	2641187150	9930	9930	9930	9930	42
486	20231213	132700	2640770090	9940	9930	9940	9930	536
487	20231213	132600	2635442600	9930	9930	9940	9930	35
488	20231213	132500	2635094990	9940	9930	9940	9930	350
489	20231213	132400	2631619480	9930	9930	9940	9930	1162
490	20231213	132300	2620080810	9930	9930	9950	9930	499
491	20231213	132200	2615125720	9930	9920	9930	9920	459
492	20231213	132100	2610571150	9920	9930	9930	9920	1358
493	20231213	132000	2597098230	9930	9930	9930	9930	155
494	20231213	131900	2595559080	9930	9930	9930	9930	123
495	20231213	131800	2594337690	9930	9930	9930	9930	1050
496	20231213	131700	2583911190	9930	9930	9940	9930	1545
497	20231213	131600	2568569290	9930	9930	9940	9930	2571
498	20231213	131500	2543039050	9940	9940	9940	9940	243
499	20231213	131400	2540623630	9940	9940	9940	9940	503
500	20231213	131300	2535623810	9950	9950	9950	9950	34
501	20231213	131200	2535285510	9940	9960	9960	9940	1007
502	20231213	131100	2525275550	9960	9960	9960	9960	87
503	20231213	131000	2524409030	9960	9960	9960	9960	20
504	20231213	130900	2524209830	9940	9940	9940	9940	368
505	20231213	130800	2520551910	9940	9960	9960	9940	51
506	20231213	130700	2520043970	9960	9960	9960	9960	20
507	20231213	130600	2519844770	9960	9940	9960	9940	672
508	20231213	130500	2513164470	9940	9950	9950	9940	263
509	20231213	130400	2510549600	9950	9950	9950	9950	2
510	20231213	130300	2510529700	9950	9950	9950	9950	531
511	20231213	130200	2505246250	9950	9950	9950	9950	477
512	20231213	130100	2500500100	9950	9950	9960	9950	163
513	20231213	130000	2498878220	9960	9970	9970	9960	52
514	20231213	125900	2498359890	9950	9970	9970	9950	832
515	20231213	125800	2490080880	9960	9960	9960	9960	974
516	20231213	125700	2480379840	9960	9960	9960	9960	140
517	20231213	125600	2478985440	9960	9970	9970	9960	124
518	20231213	125500	2477750350	9960	9970	9970	9960	2
519	20231213	125400	2477730420	9970	9970	9970	9970	1
520	20231213	125300	2477720450	9970	9960	9970	9960	31
521	20231213	125200	2477411460	9960	9960	9960	9960	3
522	20231213	125100	2477381580	9970	9970	9970	9970	2
523	20231213	125000	2477361640	9970	9960	9970	9960	28
524	20231213	124900	2477082490	9950	9950	9970	9950	891
525	20231213	124800	2468217020	9950	9970	9970	9950	155
526	20231213	124700	2466674670	9970	9970	9970	9970	11
527	20231213	124600	2466565000	9970	9970	9970	9970	18
528	20231213	124500	2466385540	9970	9970	9970	9950	44
529	20231213	124400	2465947180	9970	9970	9970	9970	6
530	20231213	124300	2465887360	9970	9970	9970	9970	10
531	20231213	124200	2465787660	9970	9960	9970	9960	602
532	20231213	124100	2459791730	9960	9950	9960	9950	220
533	20231213	124000	2457602660	9940	9950	9950	9940	297
534	20231213	123900	2454649460	9940	9940	9950	9940	45
535	20231213	123800	2454202120	9950	9950	9950	9940	305
536	20231213	123700	2451167520	9950	9940	9950	9940	35
537	20231213	123600	2450819480	9940	9950	9950	9940	139
538	20231213	123500	2449437800	9950	9950	9950	9940	40
539	20231213	123400	2449039880	9950	9950	9950	9940	41
540	20231213	123300	2448632230	9950	9950	9950	9940	48
541	20231213	123200	2448154860	9950	9950	9950	9950	225
542	20231213	123100	2445916110	9950	9950	9950	9950	103
543	20231213	123000	2444891260	9950	9940	9950	9930	6
544	20231213	122900	2444831590	9930	9940	9950	9930	61
545	20231213	122800	2444225420	9930	9930	9930	9930	10
546	20231213	122700	2444126120	9940	9940	9940	9940	0
547	20231213	122600	2444126120	9940	9940	9940	9940	1
548	20231213	122500	2444116180	9950	9930	9950	9930	567
549	20231213	122400	2438483870	9950	9950	9950	9950	29
550	20231213	122300	2438195320	9950	9930	9950	9930	711
551	20231213	122200	2431131280	9930	9930	9930	9920	1456
552	20231213	122100	2416677700	9930	9930	9930	9930	497
553	20231213	122000	2411742490	9930	9920	9930	9920	133
554	20231213	121900	2410423120	9930	9930	9930	9930	1113
555	20231213	121800	2399371030	9930	9930	9930	9930	300
556	20231213	121700	2396392030	9940	9930	9940	9930	379
557	20231213	121600	2392628450	9930	9930	9930	9930	211
558	20231213	121500	2390533220	9930	9940	9940	9930	830
559	20231213	121400	2382291030	9930	9940	9940	9930	51
560	20231213	121300	2381784290	9940	9940	9940	9940	89
561	20231213	121200	2380899630	9930	9940	9940	9930	171
562	20231213	121100	2379200550	9940	9930	9940	9930	770
563	20231213	121000	2371551450	9930	9940	9940	9930	2
564	20231213	120900	2371531580	9940	9940	9940	9940	19
565	20231213	120800	2371342720	9930	9940	9940	9930	1003
566	20231213	120700	2361382910	9930	9940	9940	9930	110
567	20231213	120600	2360290510	9940	9940	9940	9940	112
568	20231213	120500	2359177230	9940	9930	9940	9930	394
569	20231213	120400	2355263700	9940	9940	9940	9930	374
570	20231213	120300	2351547140	9940	9940	9950	9930	855
571	20231213	120200	2343049430	9940	9940	9940	9940	353
572	20231213	120100	2339540610	9940	9950	9950	9940	26
573	20231213	120000	2339281920	9950	9950	9950	9950	45
574	20231213	115900	2338834170	9960	9960	9960	9960	2
575	20231213	115800	2338814250	9950	9960	9960	9950	252
576	20231213	115700	2336306730	9960	9960	9960	9960	8
577	20231213	115600	2336227050	9960	9950	9960	9950	161
578	20231213	115500	2334625000	9950	9950	9950	9950	411
579	20231213	115400	2330535550	9950	9940	9950	9940	310
580	20231213	115300	2327451080	9940	9950	9950	9940	220
581	20231213	115200	2325264160	9950	9950	9950	9950	49
582	20231213	115100	2324776610	9950	9950	9950	9940	447
583	20231213	115000	2320330970	9950	9950	9950	9940	1982
584	20231213	114900	2300613070	9950	9950	9950	9950	532
585	20231213	114800	2295319670	9940	9950	9950	9940	368
586	20231213	114700	2291658950	9950	9950	9950	9950	140
587	20231213	114600	2290265950	9950	9950	9950	9950	58
588	20231213	114500	2289688850	9950	9940	9950	9940	274
589	20231213	114400	2286962850	9950	9950	9950	9940	128
590	20231213	114300	2285690310	9950	9940	9950	9940	101
591	20231213	114200	2284685370	9950	9950	9950	9940	145
592	20231213	114100	2283243620	9950	9940	9950	9940	224
593	20231213	114000	2281016880	9950	9950	9950	9950	1
594	20231213	113900	2281006930	9950	9940	9950	9940	58
595	20231213	113800	2280430400	9950	9950	9950	9950	4
596	20231213	113700	2280390600	9950	9950	9950	9950	311
597	20231213	113600	2277296150	9950	9930	9950	9930	1073
598	20231213	113500	2266639010	9940	9950	9950	9940	23
599	20231213	113400	2266410280	9950	9950	9950	9950	13
600	20231213	113300	2266280930	9930	9950	9950	9930	250
601	20231213	113200	2263796770	9930	9950	9950	9930	1524
602	20231213	113100	2248637950	9950	9950	9950	9930	423
603	20231213	113000	2244434070	9950	9950	9950	9940	411
604	20231213	112900	2240347530	9940	9950	9950	9940	24
605	20231213	112800	2240108760	9950	9950	9950	9950	335
606	20231213	112700	2236775510	9950	9950	9950	9950	2
607	20231213	112600	2236755610	9950	9940	9950	9940	283
608	20231213	112500	2233942580	9950	9940	9950	9930	1141
609	20231213	112400	2222601080	9940	9940	9940	9930	1463
610	20231213	112300	2208063010	9940	9940	9940	9940	291
611	20231213	112200	2205170470	9940	9930	9940	9930	547
612	20231213	112100	2199738360	9940	9940	9940	9930	96
613	20231213	112000	2198784540	9940	9940	9940	9940	591
614	20231213	111900	2192910000	9940	9940	9940	9940	636
615	20231213	111800	2186588160	9940	9940	9950	9940	662
616	20231213	111700	2180007840	9930	9930	9940	9930	127
617	20231213	111600	2178746440	9940	9940	9940	9930	200
618	20231213	111500	2176759960	9940	9930	9940	9930	87
619	20231213	111400	2175895920	9940	9940	9940	9940	120
620	20231213	111300	2174703120	9940	9940	9940	9940	410
621	20231213	111200	2170627720	9950	9950	9950	9940	114
622	20231213	111100	2169493950	9940	9920	9940	9920	1355
623	20231213	111000	2156037980	9920	9930	9930	9920	290
624	20231213	110900	2153160190	9930	9930	9940	9930	469
625	20231213	110800	2148502810	9930	9930	9930	9930	1717
626	20231213	110700	2131453000	9920	9920	9920	9910	1711
627	20231213	110600	2114480080	9920	9910	9920	9910	1211
628	20231213	110500	2102467120	9920	9920	9920	9910	727
629	20231213	110400	2095255580	9920	9920	9920	9910	1514
630	20231213	110300	2080237760	9920	9920	9930	9920	584
631	20231213	110200	2074444410	9920	9920	9930	9910	588
632	20231213	110100	2068611850	9920	9930	9930	9920	932
633	20231213	110000	2059366300	9920	9930	9930	9920	253
634	20231213	105900	2056856530	9920	9920	9940	9920	3257
635	20231213	105800	2024540180	9920	9940	9940	9920	315
636	20231213	105700	2021413210	9940	9930	9940	9920	221
637	20231213	105600	2019219250	9940	9940	9940	9930	802
638	20231213	105500	2011254760	9940	9930	9940	9930	362
639	20231213	105400	2007659750	9930	9930	9940	9930	145
640	20231213	105300	2006219880	9940	9940	9940	9930	231
641	20231213	105200	2003926030	9940	9930	9940	9920	958
642	20231213	105100	1994419320	9940	9940	9940	9930	1515
643	20231213	105000	1979373530	9940	9940	9940	9930	185
644	20231213	104900	1977536150	9940	9940	9940	9940	1390
645	20231213	104800	1963719550	9930	9940	9940	9930	31
646	20231213	104700	1963411460	9930	9950	9950	9930	19
647	20231213	104600	1963222750	9950	9940	9950	9930	711
648	20231213	104500	1956157050	9930	9940	9940	9930	406
649	20231213	104400	1952122520	9950	9950	9950	9940	26
650	20231213	104300	1951863930	9950	9940	9950	9940	197
651	20231213	104200	1949905730	9940	9920	9940	9920	501
652	20231213	104100	1944928570	9930	9930	9930	9920	350
653	20231213	104000	1941455370	9930	9930	9930	9930	383
654	20231213	103900	1937652180	9930	9920	9930	9920	1700
655	20231213	103800	1920780630	9920	9920	9930	9920	462
656	20231213	103700	1916197360	9930	9930	9940	9920	506
657	20231213	103600	1911176780	9940	9930	9940	9920	2558
658	20231213	103500	1885778140	9930	9940	9940	9930	3536
659	20231213	103400	1850655850	9940	9940	9940	9930	799
660	20231213	103300	1842720840	9940	9940	9940	9930	2053
661	20231213	103200	1822323840	9940	9950	9950	9940	1290
662	20231213	103100	1809500990	9950	9940	9950	9940	1563
663	20231213	103000	1793963330	9940	9940	9950	9940	4379
664	20231213	102900	1750430990	9940	9950	9950	9940	3114
665	20231213	102800	1719474940	9940	9950	9950	9940	86
666	20231213	102700	1718619350	9950	9940	9950	9940	871
667	20231213	102600	1709960980	9940	9950	9950	9940	146
668	20231213	102500	1708508580	9960	9950	9960	9940	1241
669	20231213	102400	1696158550	9950	9950	9960	9950	568
670	20231213	102300	1690506770	9950	9960	9960	9950	3205
671	20231213	102200	1658614940	9960	9960	9960	9950	1114
672	20231213	102100	1647527100	9960	9960	9960	9950	1316
673	20231213	102000	1634431630	9970	9970	9970	9950	1279
674	20231213	101900	1621700530	9970	9970	9970	9960	913
675	20231213	101800	1612605340	9970	9980	9980	9950	243
676	20231213	101700	1610185580	9980	9980	9980	9950	3329
677	20231213	101600	1577061700	9950	9970	9980	9950	986
678	20231213	101500	1567236350	9970	9970	9970	9960	197
679	20231213	101400	1565273470	9970	9960	9970	9950	210
680	20231213	101300	1563181880	9970	9950	9970	9950	937
681	20231213	101200	1553854760	9960	9950	9970	9950	814
682	20231213	101100	1545749200	9950	9950	9960	9950	1256
683	20231213	101000	1533246680	9960	9970	9970	9940	3093
684	20231213	100900	1502463530	9950	9960	9970	9950	1273
685	20231213	100800	1489788920	9960	9960	9960	9950	1105
686	20231213	100700	1478793030	9960	9960	9970	9950	4435
687	20231213	100600	1434639000	9970	9980	9980	9960	3761
688	20231213	100500	1397152820	9970	9970	9980	9970	1939
689	20231213	100400	1377820910	9980	9980	9980	9970	3255
690	20231213	100300	1345367280	9980	9990	9990	9980	890
691	20231213	100200	1336484720	9990	9990	9990	9980	500
692	20231213	100100	1331494020	9990	10000	10000	9990	1068
693	20231213	100000	1320824680	10000	9990	10000	9990	255
694	20231213	095900	1318276180	10000	9990	10000	9990	124
695	20231213	095800	1317036400	9990	10000	10010	9990	794
696	20231213	095700	1309096150	10000	10010	10010	9990	1151
697	20231213	095600	1297594840	10010	10000	10010	10000	536
698	20231213	095500	1292234760	10000	10020	10020	10000	1103
699	20231213	095400	1281203320	10020	10000	10020	10000	156
700	20231213	095300	1279642550	10000	10000	10030	10000	990
701	20231213	095200	1269734640	10010	9970	10010	9970	1440
702	20231213	095100	1255342860	9980	9980	9990	9970	1891
703	20231213	095000	1236479100	9980	9970	9980	9970	2037
704	20231213	094900	1216169770	9980	9980	9990	9980	1315
705	20231213	094800	1203043960	9990	9990	9990	9980	1344
706	20231213	094700	1189630760	9980	9980	9990	9980	1260
707	20231213	094600	1177055880	9990	9990	10000	9980	674
708	20231213	094500	1170323270	10000	9990	10000	9980	337
709	20231213	094400	1166958150	10000	10010	10010	9990	458
710	20231213	094300	1162378310	10010	9980	10010	9970	2955
711	20231213	094200	1132865810	9980	9990	10000	9980	1318
712	20231213	094100	1119706220	10000	10000	10000	9990	1003
713	20231213	094000	1109680090	10000	9990	10000	9970	3090
714	20231213	093900	1078841820	9990	10000	10010	9990	1221
715	20231213	093800	1066638890	10000	10010	10010	10000	2340
716	20231213	093700	1043238520	10000	10010	10020	10000	1556
717	20231213	093600	1027666690	10040	10090	10100	10010	2953
718	20231213	093500	998047800	10070	10090	10100	10040	442
719	20231213	093400	993592510	10090	10090	10110	10040	1618
720	20231213	093300	977290260	10090	10090	10110	10090	2368
721	20231213	093200	953381740	10090	10100	10110	10080	1043
722	20231213	093100	942847490	10090	10040	10100	10040	1016
723	20231213	093000	932629110	10040	10030	10040	10030	766
724	20231213	092900	924942090	10030	10030	10030	10020	1342
725	20231213	092800	911494410	10020	10030	10030	10000	1309
726	20231213	092700	898390150	10020	10010	10030	10010	1230
727	20231213	092600	886068690	10010	10040	10050	10010	2805
728	20231213	092500	857967160	10050	10040	10100	10020	1294
729	20231213	092400	844978620	10040	10020	10040	10000	957
730	20231213	092300	835394600	9990	9970	10040	9940	7343
731	20231213	092200	762128160	9970	10030	10030	9970	12915
732	20231213	092100	633026400	10040	10080	10080	10030	9581
733	20231213	092000	536681140	10080	10110	10110	10070	9898
734	20231213	091900	436766340	10110	10120	10130	10110	229
735	20231213	091800	434450760	10130	10130	10140	10110	2743
736	20231213	091700	406710380	10140	10120	10140	10110	1623
737	20231213	091600	390292610	10120	10150	10150	10120	1211
738	20231213	091500	378034790	10130	10130	10150	10120	2014
739	20231213	091400	357641500	10130	10140	10150	10120	1489
740	20231213	091300	342556210	10150	10160	10160	10130	1377
741	20231213	091200	328604000	10160	10150	10170	10130	336
742	20231213	091100	325192900	10180	10140	10190	10130	286
743	20231213	091000	322293350	10140	10150	10150	10130	1034
744	20231213	090900	311814990	10140	10200	10200	10120	523
745	20231213	090800	306516300	10120	10150	10200	10120	2641
746	20231213	090700	279711070	10150	10120	10150	10110	2959
747	20231213	090600	249760590	10110	10120	10120	10110	4384
748	20231213	090500	205424810	10120	10150	10160	10120	6721
749	20231213	090400	137292170	10160	10190	10200	10150	1026
750	20231213	090300	126860520	10200	10180	10200	10150	1234
751	20231213	090200	114311080	10180	10140	10180	10120	3641
752	20231213	090100	77371170	10130	10160	10190	10130	1280
753	20231213	090000	64385100	10160	10190	10190	10150	5868