KissMeData/396270/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211800	8653861020	16970	16970	16970	16970	6932
3	20231220	211700	8653861020	16970	16970	16970	16970	0
4	20231220	211600	8653861020	16970	16970	16970	16970	0
5	20231220	211500	8653861020	16970	16970	16970	16970	0
6	20231220	211400	8653861020	16970	16970	16970	16970	0
7	20231220	211300	8653861020	16970	16970	16970	16970	0
8	20231220	211200	8653861020	16970	16970	16970	16970	0
9	20231220	211100	8653861020	16970	16970	16970	16970	0
10	20231220	211000	8653861020	16970	16970	16970	16970	0
11	20231220	210900	8653861020	16970	16970	16970	16970	0
12	20231220	210800	8653861020	16970	16970	16970	16970	0
13	20231220	210700	8653861020	16970	16970	16970	16970	0
14	20231220	210600	8653861020	16970	16970	16970	16970	0
15	20231220	210500	8653861020	16970	16970	16970	16970	0
16	20231220	210400	8653861020	16970	16970	16970	16970	0
17	20231220	210300	8653861020	16970	16970	16970	16970	0
18	20231220	210200	8653861020	16970	16970	16970	16970	0
19	20231220	210100	8653861020	16970	16970	16970	16970	0
20	20231220	210000	8653861020	16970	16970	16970	16970	0
21	20231220	205900	8653861020	16970	16970	16970	16970	0
22	20231220	205800	8653861020	16970	16970	16970	16970	0
23	20231220	205700	8653861020	16970	16970	16970	16970	0
24	20231220	205600	8653861020	16970	16970	16970	16970	0
25	20231220	205500	8653861020	16970	16970	16970	16970	0
26	20231220	205400	8653861020	16970	16970	16970	16970	0
27	20231220	205300	8653861020	16970	16970	16970	16970	0
28	20231220	205200	8653861020	16970	16970	16970	16970	0
29	20231220	205100	8653861020	16970	16970	16970	16970	0
30	20231220	205000	8653861020	16970	16970	16970	16970	0
31	20231220	204900	8653861020	16970	16970	16970	16970	0
32	20231220	204800	8653861020	16970	16970	16970	16970	6932
33	20231220	204700	8653861020	16970	16970	16970	16970	0
34	20231220	204600	8653861020	16970	16970	16970	16970	0
35	20231220	204500	8653861020	16970	16970	16970	16970	0
36	20231220	204400	8653861020	16970	16970	16970	16970	0
37	20231220	204300	8653861020	16970	16970	16970	16970	0
38	20231220	204200	8653861020	16970	16970	16970	16970	0
39	20231220	204100	8653861020	16970	16970	16970	16970	0
40	20231220	204000	8653861020	16970	16970	16970	16970	0
41	20231220	203900	8653861020	16970	16970	16970	16970	0
42	20231220	203800	8653861020	16970	16970	16970	16970	0
43	20231220	203700	8653861020	16970	16970	16970	16970	0
44	20231220	203600	8653861020	16970	16970	16970	16970	0
45	20231220	203500	8653861020	16970	16970	16970	16970	0
46	20231220	203400	8653861020	16970	16970	16970	16970	0
47	20231220	203300	8653861020	16970	16970	16970	16970	0
48	20231220	203200	8653861020	16970	16970	16970	16970	0
49	20231220	203100	8653861020	16970	16970	16970	16970	0
50	20231220	203000	8653861020	16970	16970	16970	16970	0
51	20231220	202900	8653861020	16970	16970	16970	16970	0
52	20231220	202800	8653861020	16970	16970	16970	16970	0
53	20231220	202700	8653861020	16970	16970	16970	16970	0
54	20231220	202600	8653861020	16970	16970	16970	16970	0
55	20231220	202500	8653861020	16970	16970	16970	16970	0
56	20231220	202400	8653861020	16970	16970	16970	16970	0
57	20231220	202300	8653861020	16970	16970	16970	16970	0
58	20231220	202200	8653861020	16970	16970	16970	16970	0
59	20231220	202100	8653861020	16970	16970	16970	16970	0
60	20231220	202000	8653861020	16970	16970	16970	16970	0
61	20231220	201900	8653861020	16970	16970	16970	16970	0
62	20231220	201800	8653861020	16970	16970	16970	16970	6932
63	20231220	201700	8653861020	16970	16970	16970	16970	0
64	20231220	201600	8653861020	16970	16970	16970	16970	0
65	20231220	201500	8653861020	16970	16970	16970	16970	0
66	20231220	201400	8653861020	16970	16970	16970	16970	0
67	20231220	201300	8653861020	16970	16970	16970	16970	0
68	20231220	201200	8653861020	16970	16970	16970	16970	0
69	20231220	201100	8653861020	16970	16970	16970	16970	0
70	20231220	201000	8653861020	16970	16970	16970	16970	0
71	20231220	200900	8653861020	16970	16970	16970	16970	0
72	20231220	200800	8653861020	16970	16970	16970	16970	0
73	20231220	200700	8653861020	16970	16970	16970	16970	0
74	20231220	200600	8653861020	16970	16970	16970	16970	0
75	20231220	200500	8653861020	16970	16970	16970	16970	0
76	20231220	200400	8653861020	16970	16970	16970	16970	0
77	20231220	200300	8653861020	16970	16970	16970	16970	0
78	20231220	200200	8653861020	16970	16970	16970	16970	0
79	20231220	200100	8653861020	16970	16970	16970	16970	0
80	20231220	200000	8653861020	16970	16970	16970	16970	0
81	20231220	195900	8653861020	16970	16970	16970	16970	0
82	20231220	195800	8653861020	16970	16970	16970	16970	0
83	20231220	195700	8653861020	16970	16970	16970	16970	0
84	20231220	195600	8653861020	16970	16970	16970	16970	0
85	20231220	195500	8653861020	16970	16970	16970	16970	0
86	20231220	195400	8653861020	16970	16970	16970	16970	0
87	20231220	195300	8653861020	16970	16970	16970	16970	0
88	20231220	195200	8653861020	16970	16970	16970	16970	0
89	20231220	195100	8653861020	16970	16970	16970	16970	0
90	20231220	195000	8653861020	16970	16970	16970	16970	0
91	20231220	194900	8653861020	16970	16970	16970	16970	0
92	20231220	194800	8653861020	16970	16970	16970	16970	6932
93	20231220	194700	8653861020	16970	16970	16970	16970	0
94	20231220	194600	8653861020	16970	16970	16970	16970	0
95	20231220	194500	8653861020	16970	16970	16970	16970	0
96	20231220	194400	8653861020	16970	16970	16970	16970	0
97	20231220	194300	8653861020	16970	16970	16970	16970	0
98	20231220	194200	8653861020	16970	16970	16970	16970	0
99	20231220	194100	8653861020	16970	16970	16970	16970	0
100	20231220	194000	8653861020	16970	16970	16970	16970	0
101	20231220	193900	8653861020	16970	16970	16970	16970	0
102	20231220	193800	8653861020	16970	16970	16970	16970	0
103	20231220	193700	8653861020	16970	16970	16970	16970	0
104	20231220	193600	8653861020	16970	16970	16970	16970	0
105	20231220	193500	8653861020	16970	16970	16970	16970	0
106	20231220	193400	8653861020	16970	16970	16970	16970	0
107	20231220	193300	8653861020	16970	16970	16970	16970	0
108	20231220	193200	8653861020	16970	16970	16970	16970	0
109	20231220	193100	8653861020	16970	16970	16970	16970	0
110	20231220	193000	8653861020	16970	16970	16970	16970	0
111	20231220	192900	8653861020	16970	16970	16970	16970	0
112	20231220	192800	8653861020	16970	16970	16970	16970	0
113	20231220	192700	8653861020	16970	16970	16970	16970	0
114	20231220	192600	8653861020	16970	16970	16970	16970	0
115	20231220	192500	8653861020	16970	16970	16970	16970	0
116	20231220	192400	8653861020	16970	16970	16970	16970	0
117	20231220	192300	8653861020	16970	16970	16970	16970	0
118	20231220	192200	8653861020	16970	16970	16970	16970	0
119	20231220	192100	8653861020	16970	16970	16970	16970	0
120	20231220	192000	8653861020	16970	16970	16970	16970	0
121	20231220	191900	8653861020	16970	16970	16970	16970	0
122	20231220	191800	8653861020	16970	16970	16970	16970	6932
123	20231220	191700	8653861020	16970	16970	16970	16970	0
124	20231220	191600	8653861020	16970	16970	16970	16970	0
125	20231220	191500	8653861020	16970	16970	16970	16970	0
126	20231220	191400	8653861020	16970	16970	16970	16970	0
127	20231220	191300	8653861020	16970	16970	16970	16970	0
128	20231220	191200	8653861020	16970	16970	16970	16970	0
129	20231220	191100	8653861020	16970	16970	16970	16970	0
130	20231220	191000	8653861020	16970	16970	16970	16970	0
131	20231220	190900	8653861020	16970	16970	16970	16970	0
132	20231220	190800	8653861020	16970	16970	16970	16970	0
133	20231220	190700	8653861020	16970	16970	16970	16970	0
134	20231220	190600	8653861020	16970	16970	16970	16970	0
135	20231220	190500	8653861020	16970	16970	16970	16970	0
136	20231220	190400	8653861020	16970	16970	16970	16970	0
137	20231220	190300	8653861020	16970	16970	16970	16970	0
138	20231220	190200	8653861020	16970	16970	16970	16970	0
139	20231220	190100	8653861020	16970	16970	16970	16970	0
140	20231220	190000	8653861020	16970	16970	16970	16970	0
141	20231220	185900	8653861020	16970	16970	16970	16970	0
142	20231220	185800	8653861020	16970	16970	16970	16970	0
143	20231220	185700	8653861020	16970	16970	16970	16970	0
144	20231220	185600	8653861020	16970	16970	16970	16970	0
145	20231220	185500	8653861020	16970	16970	16970	16970	0
146	20231220	185400	8653861020	16970	16970	16970	16970	0
147	20231220	185300	8653861020	16970	16970	16970	16970	0
148	20231220	185200	8653861020	16970	16970	16970	16970	0
149	20231220	185100	8653861020	16970	16970	16970	16970	0
150	20231220	185000	8653861020	16970	16970	16970	16970	0
151	20231220	184900	8653861020	16970	16970	16970	16970	0
152	20231220	184800	8653861020	16970	16970	16970	16970	6932
153	20231220	184700	8653861020	16970	16970	16970	16970	0
154	20231220	184600	8653861020	16970	16970	16970	16970	0
155	20231220	184500	8653861020	16970	16970	16970	16970	0
156	20231220	184400	8653861020	16970	16970	16970	16970	0
157	20231220	184300	8653861020	16970	16970	16970	16970	0
158	20231220	184200	8653861020	16970	16970	16970	16970	0
159	20231220	184100	8653861020	16970	16970	16970	16970	0
160	20231220	184000	8653861020	16970	16970	16970	16970	0
161	20231220	183900	8653861020	16970	16970	16970	16970	0
162	20231220	183800	8653861020	16970	16970	16970	16970	0
163	20231220	183700	8653861020	16970	16970	16970	16970	0
164	20231220	183600	8653861020	16970	16970	16970	16970	0
165	20231220	183500	8653861020	16970	16970	16970	16970	0
166	20231220	183400	8653861020	16970	16970	16970	16970	0
167	20231220	183300	8653861020	16970	16970	16970	16970	0
168	20231220	183200	8653861020	16970	16970	16970	16970	0
169	20231220	183100	8653861020	16970	16970	16970	16970	0
170	20231220	183000	8653861020	16970	16970	16970	16970	0
171	20231220	182900	8653861020	16970	16970	16970	16970	0
172	20231220	182800	8653861020	16970	16970	16970	16970	0
173	20231220	182700	8653861020	16970	16970	16970	16970	0
174	20231220	182600	8653861020	16970	16970	16970	16970	0
175	20231220	182500	8653861020	16970	16970	16970	16970	0
176	20231220	182400	8653861020	16970	16970	16970	16970	0
177	20231220	182300	8653861020	16970	16970	16970	16970	0
178	20231220	182200	8653861020	16970	16970	16970	16970	0
179	20231220	182100	8653861020	16970	16970	16970	16970	0
180	20231220	182000	8653861020	16970	16970	16970	16970	0
181	20231220	181900	8653861020	16970	16970	16970	16970	0
182	20231220	181800	8653861020	16970	16970	16970	16970	6932
183	20231220	181700	8653861020	16970	16970	16970	16970	0
184	20231220	181600	8653861020	16970	16970	16970	16970	0
185	20231220	181500	8653861020	16970	16970	16970	16970	0
186	20231220	181400	8653861020	16970	16970	16970	16970	0
187	20231220	181300	8653861020	16970	16970	16970	16970	0
188	20231220	181200	8653861020	16970	16970	16970	16970	0
189	20231220	181100	8653861020	16970	16970	16970	16970	0
190	20231220	181000	8653861020	16970	16970	16970	16970	0
191	20231220	180900	8653861020	16970	16970	16970	16970	0
192	20231220	180800	8653861020	16970	16970	16970	16970	0
193	20231220	180700	8653861020	16970	16970	16970	16970	0
194	20231220	180600	8653861020	16970	16970	16970	16970	0
195	20231220	180500	8653861020	16970	16970	16970	16970	0
196	20231220	180400	8653861020	16970	16970	16970	16970	0
197	20231220	180300	8653861020	16970	16970	16970	16970	0
198	20231220	180200	8653861020	16970	16970	16970	16970	0
199	20231220	180100	8653861020	16970	16970	16970	16970	0
200	20231220	180000	8653861020	16970	16970	16970	16970	0
201	20231220	175900	8653861020	16970	16970	16970	16970	0
202	20231220	175800	8653861020	16970	16970	16970	16970	0
203	20231220	175700	8653861020	16970	16970	16970	16970	0
204	20231220	175600	8653861020	16970	16970	16970	16970	0
205	20231220	175500	8653861020	16970	16970	16970	16970	0
206	20231220	175400	8653861020	16970	16970	16970	16970	0
207	20231220	175300	8653861020	16970	16970	16970	16970	0
208	20231220	175200	8653861020	16970	16970	16970	16970	0
209	20231220	175100	8653861020	16970	16970	16970	16970	0
210	20231220	175000	8653861020	16970	16970	16970	16970	0
211	20231220	174900	8653861020	16970	16970	16970	16970	0
212	20231220	174800	8653861020	16970	16970	16970	16970	6932
213	20231220	174700	8653861020	16970	16970	16970	16970	0
214	20231220	174600	8653861020	16970	16970	16970	16970	0
215	20231220	174500	8653861020	16970	16970	16970	16970	0
216	20231220	174400	8653861020	16970	16970	16970	16970	0
217	20231220	174300	8653861020	16970	16970	16970	16970	0
218	20231220	174200	8653861020	16970	16970	16970	16970	0
219	20231220	174100	8653861020	16970	16970	16970	16970	0
220	20231220	174000	8653861020	16970	16970	16970	16970	0
221	20231220	173900	8653861020	16970	16970	16970	16970	0
222	20231220	173800	8653861020	16970	16970	16970	16970	0
223	20231220	173700	8653861020	16970	16970	16970	16970	0
224	20231220	173600	8653861020	16970	16970	16970	16970	0
225	20231220	173500	8653861020	16970	16970	16970	16970	0
226	20231220	173400	8653861020	16970	16970	16970	16970	0
227	20231220	173300	8653861020	16970	16970	16970	16970	0
228	20231220	173200	8653861020	16970	16970	16970	16970	0
229	20231220	173100	8653861020	16970	16970	16970	16970	0
230	20231220	173000	8653861020	16970	16970	16970	16970	0
231	20231220	172900	8653861020	16970	16970	16970	16970	0
232	20231220	172800	8653861020	16970	16970	16970	16970	0
233	20231220	172700	8653861020	16970	16970	16970	16970	0
234	20231220	172600	8653861020	16970	16970	16970	16970	0
235	20231220	172500	8653861020	16970	16970	16970	16970	0
236	20231220	172400	8653861020	16970	16970	16970	16970	0
237	20231220	172300	8653861020	16970	16970	16970	16970	0
238	20231220	172200	8653861020	16970	16970	16970	16970	0
239	20231220	172100	8653861020	16970	16970	16970	16970	0
240	20231220	172000	8653861020	16970	16970	16970	16970	0
241	20231220	171900	8653861020	16970	16970	16970	16970	0
242	20231220	171800	8653861020	16970	16970	16970	16970	6932
243	20231220	171700	8653861020	16970	16970	16970	16970	0
244	20231220	171600	8653861020	16970	16970	16970	16970	0
245	20231220	171500	8653861020	16970	16970	16970	16970	0
246	20231220	171400	8653861020	16970	16970	16970	16970	0
247	20231220	171300	8653861020	16970	16970	16970	16970	0
248	20231220	171200	8653861020	16970	16970	16970	16970	0
249	20231220	171100	8653861020	16970	16970	16970	16970	0
250	20231220	171000	8653861020	16970	16970	16970	16970	0
251	20231220	170900	8653861020	16970	16970	16970	16970	0
252	20231220	170800	8653861020	16970	16970	16970	16970	0
253	20231220	170700	8653861020	16970	16970	16970	16970	0
254	20231220	170600	8653861020	16970	16970	16970	16970	0
255	20231220	170500	8653861020	16970	16970	16970	16970	0
256	20231220	170400	8653861020	16970	16970	16970	16970	0
257	20231220	170300	8653861020	16970	16970	16970	16970	0
258	20231220	170200	8653861020	16970	16970	16970	16970	0
259	20231220	170100	8653861020	16970	16970	16970	16970	0
260	20231220	170000	8653861020	16970	16970	16970	16970	0
261	20231220	165900	8653861020	16970	16970	16970	16970	0
262	20231220	165800	8653861020	16970	16970	16970	16970	0
263	20231220	165700	8653861020	16970	16970	16970	16970	0
264	20231220	165600	8653861020	16970	16970	16970	16970	0
265	20231220	165500	8653861020	16970	16970	16970	16970	0
266	20231220	165400	8653861020	16970	16970	16970	16970	0
267	20231220	165300	8653861020	16970	16970	16970	16970	0
268	20231220	165200	8653861020	16970	16970	16970	16970	0
269	20231220	165100	8653861020	16970	16970	16970	16970	0
270	20231220	165000	8653861020	16970	16970	16970	16970	0
271	20231220	164900	8653861020	16970	16970	16970	16970	0
272	20231220	164800	8653861020	16970	16970	16970	16970	6932
273	20231220	164700	8653861020	16970	16970	16970	16970	0
274	20231220	164600	8653861020	16970	16970	16970	16970	0
275	20231220	164500	8653861020	16970	16970	16970	16970	0
276	20231220	164400	8653861020	16970	16970	16970	16970	0
277	20231220	164300	8653861020	16970	16970	16970	16970	0
278	20231220	164200	8653861020	16970	16970	16970	16970	0
279	20231220	164100	8653861020	16970	16970	16970	16970	0
280	20231220	164000	8653861020	16970	16970	16970	16970	0
281	20231220	163900	8653861020	16970	16970	16970	16970	0
282	20231220	163800	8653861020	16970	16970	16970	16970	0
283	20231220	163700	8653861020	16970	16970	16970	16970	0
284	20231220	163600	8653861020	16970	16970	16970	16970	0
285	20231220	163500	8653861020	16970	16970	16970	16970	0
286	20231220	163400	8653861020	16970	16970	16970	16970	0
287	20231220	163300	8653861020	16970	16970	16970	16970	0
288	20231220	163200	8653861020	16970	16970	16970	16970	0
289	20231220	163100	8653861020	16970	16970	16970	16970	0
290	20231220	163000	8653861020	16970	16970	16970	16970	0
291	20231220	162900	8653861020	16970	16970	16970	16970	0
292	20231220	162800	8653861020	16970	16970	16970	16970	0
293	20231220	162700	8653861020	16970	16970	16970	16970	0
294	20231220	162600	8653861020	16970	16970	16970	16970	0
295	20231220	162500	8653861020	16970	16970	16970	16970	0
296	20231220	162400	8653861020	16970	16970	16970	16970	0
297	20231220	162300	8653861020	16970	16970	16970	16970	0
298	20231220	162200	8653861020	16970	16970	16970	16970	0
299	20231220	162100	8653861020	16970	16970	16970	16970	0
300	20231220	162000	8653861020	16970	16970	16970	16970	0
301	20231220	161900	8653861020	16970	16970	16970	16970	0
302	20231220	161800	8653861020	16970	16970	16970	16970	6932
303	20231220	161700	8653861020	16970	16970	16970	16970	0
304	20231220	161600	8653861020	16970	16970	16970	16970	0
305	20231220	161500	8653861020	16970	16970	16970	16970	0
306	20231220	161400	8653861020	16970	16970	16970	16970	0
307	20231220	161300	8653861020	16970	16970	16970	16970	0
308	20231220	161200	8653861020	16970	16970	16970	16970	0
309	20231220	161100	8653861020	16970	16970	16970	16970	0
310	20231220	161000	8653861020	16970	16970	16970	16970	0
311	20231220	160900	8653861020	16970	16970	16970	16970	0
312	20231220	160800	8653861020	16970	16970	16970	16970	0
313	20231220	160700	8653861020	16970	16970	16970	16970	0
314	20231220	160600	8653861020	16970	16970	16970	16970	0
315	20231220	160500	8653861020	16970	16970	16970	16970	0
316	20231220	160400	8653861020	16970	16970	16970	16970	0
317	20231220	160300	8653861020	16970	16970	16970	16970	0
318	20231220	160200	8653861020	16970	16970	16970	16970	0
319	20231220	160100	8653861020	16970	16970	16970	16970	0
320	20231220	160000	8653861020	16970	16970	16970	16970	0
321	20231220	155900	8653861020	16970	16970	16970	16970	0
322	20231220	155800	8653861020	16970	16970	16970	16970	0
323	20231220	155700	8653861020	16970	16970	16970	16970	0
324	20231220	155600	8653861020	16970	16970	16970	16970	0
325	20231220	155500	8653861020	16970	16970	16970	16970	0
326	20231220	155400	8653861020	16970	16970	16970	16970	0
327	20231220	155300	8653861020	16970	16970	16970	16970	0
328	20231220	155200	8653861020	16970	16970	16970	16970	0
329	20231220	155100	8653861020	16970	16970	16970	16970	0
330	20231220	155000	8653861020	16970	16970	16970	16970	0
331	20231220	154900	8653861020	16970	16970	16970	16970	0
332	20231220	154800	8653861020	16970	16970	16970	16970	6932
333	20231220	154700	8653861020	16970	16970	16970	16970	0
334	20231220	154600	8653861020	16970	16970	16970	16970	0
335	20231220	154500	8653861020	16970	16970	16970	16970	0
336	20231220	154400	8653861020	16970	16970	16970	16970	0
337	20231220	154300	8653861020	16970	16970	16970	16970	0
338	20231220	154200	8653861020	16970	16970	16970	16970	0
339	20231220	154100	8653861020	16970	16970	16970	16970	0
340	20231220	154000	8653861020	16970	16970	16970	16970	0
341	20231220	153900	8653861020	16970	16970	16970	16970	0
342	20231220	153800	8653861020	16970	16970	16970	16970	0
343	20231220	153700	8653861020	16970	16970	16970	16970	0
344	20231220	153600	8653861020	16970	16970	16970	16970	0
345	20231220	153500	8653861020	16970	16970	16970	16970	0
346	20231220	153400	8653861020	16970	16970	16970	16970	0
347	20231220	153300	8653861020	16970	16970	16970	16970	0
348	20231220	153200	8653861020	16970	16970	16970	16970	0
349	20231220	153100	8653861020	16970	16970	16970	16970	0
350	20231220	153000	8653861020	16970	16970	16970	16970	6932
351	20231220	152900	8536224980	16910	16910	16910	16910	0
352	20231220	152800	8536224980	16910	16910	16910	16910	0
353	20231220	152700	8536224980	16910	16910	16910	16910	0
354	20231220	152600	8536224980	16910	16910	16910	16910	0
355	20231220	152500	8536224980	16910	16910	16910	16910	0
356	20231220	152400	8536224980	16910	16910	16910	16910	0
357	20231220	152300	8536224980	16910	16910	16910	16910	0
358	20231220	152200	8536224980	16910	16910	16910	16910	0
359	20231220	152100	8536224980	16910	16910	16910	16910	0
360	20231220	152000	8536224980	16910	16910	16910	16910	0
361	20231220	151900	8536224980	16910	16910	16940	16910	1347
362	20231220	151800	8513435570	16910	16910	16910	16900	473
363	20231220	151700	8505439030	16920	16890	16920	16890	741
364	20231220	151600	8492915590	16900	16880	16900	16880	689
365	20231220	151500	8481280780	16880	16900	16900	16880	1174
366	20231220	151400	8461451920	16890	16910	16910	16890	653
367	20231220	151300	8450421210	16910	16910	16920	16900	970
368	20231220	151200	8434022160	16910	16910	16920	16910	507
369	20231220	151100	8425447430	16910	16900	16910	16890	928
370	20231220	151000	8409761610	16900	16900	16910	16890	656
371	20231220	150900	8398675690	16900	16900	16910	16900	1637
372	20231220	150800	8371009940	16900	16910	16910	16900	529
373	20231220	150700	8362065820	16910	16920	16920	16910	355
374	20231220	150600	8356062150	16910	16930	16930	16910	1167
375	20231220	150500	8336323590	16920	16940	16940	16920	549
376	20231220	150400	8327027240	16930	16950	16950	16930	372
377	20231220	150300	8320727230	16950	16930	16960	16930	728
378	20231220	150200	8308393050	16940	16920	16950	16920	672
379	20231220	150100	8297014820	16950	16920	16950	16910	1355
380	20231220	150000	8274069030	16920	16910	16920	16910	917
381	20231220	145900	8258561350	16920	16910	16930	16910	465
382	20231220	145800	8250695520	16920	16910	16920	16910	572
383	20231220	145700	8241018420	16920	16870	16920	16860	1414
384	20231220	145600	8217146370	16860	16850	16860	16840	744
385	20231220	145500	8204605290	16840	16860	16860	16840	1288
386	20231220	145400	8182910410	16860	16840	16860	16840	5546
387	20231220	145300	8089461720	16850	16850	16850	16840	574
388	20231220	145200	8079794530	16840	16840	16850	16840	1963
389	20231220	145100	8046724610	16840	16840	16850	16840	480
390	20231220	145000	8038639710	16850	16840	16850	16840	625
391	20231220	144900	8028113840	16850	16840	16850	16840	480
392	20231220	144800	8020029820	16840	16850	16850	16840	590
393	20231220	144700	8010093190	16840	16850	16850	16840	603
394	20231220	144600	7999937230	16840	16850	16850	16840	562
395	20231220	144500	7990470550	16850	16840	16850	16840	447
396	20231220	144400	7982942090	16850	16840	16850	16840	713
397	20231220	144300	7970929910	16840	16840	16850	16840	668
398	20231220	144200	7959680200	16840	16850	16850	16840	652
399	20231220	144100	7948696790	16850	16840	16850	16840	472
400	20231220	144000	7940747660	16840	16830	16850	16830	363
401	20231220	143900	7934634450	16830	16840	16840	16830	747
402	20231220	143800	7922058780	16840	16830	16840	16830	1214
403	20231220	143700	7901624320	16840	16830	16840	16830	413
404	20231220	143600	7894671850	16840	16830	16840	16830	1046
405	20231220	143500	7877065610	16840	16840	16840	16830	895
406	20231220	143400	7861997600	16840	16840	16840	16830	1606
407	20231220	143300	7834956940	16840	16840	16840	16830	896
408	20231220	143200	7819873550	16840	16830	16840	16830	958
409	20231220	143100	7803745780	16840	16840	16840	16830	437
410	20231220	143000	7796389070	16830	16830	16840	16830	726
411	20231220	142900	7784167510	16830	16860	16860	16830	7318
412	20231220	142800	7660890700	16850	16860	16860	16850	898
413	20231220	142700	7645757390	16860	16850	16860	16850	3141
414	20231220	142600	7592830040	16860	16850	16860	16850	823
415	20231220	142500	7578957260	16850	16850	16870	16850	1828
416	20231220	142400	7548147260	16850	16860	16860	16850	2325
417	20231220	142300	7508956810	16860	16860	16870	16850	2427
418	20231220	142200	7468038070	16870	16860	16870	16860	841
419	20231220	142100	7453855920	16860	16870	16870	16860	1425
420	20231220	142000	7429826470	16870	16860	16870	16860	896
421	20231220	141900	7414716730	16870	16880	16890	16860	3003
422	20231220	141800	7364057150	16880	16890	16890	16880	3253
423	20231220	141700	7309140120	16880	16890	16890	16880	1355
424	20231220	141600	7286258560	16880	16890	16890	16880	815
425	20231220	141500	7272493340	16890	16900	16900	16890	588
426	20231220	141400	7262561300	16900	16900	16910	16890	5560
427	20231220	141300	7168605830	16900	16910	16910	16900	683
428	20231220	141200	7157062470	16900	16910	16910	16900	3990
429	20231220	141100	7089630710	16910	16910	16920	16900	938
430	20231220	141000	7073768630	16910	16910	16920	16910	657
431	20231220	140900	7062657460	16920	16920	16920	16910	1345
432	20231220	140800	7039910450	16920	16920	16920	16910	602
433	20231220	140700	7029728040	16920	16910	16920	16910	539
434	20231220	140600	7020610290	16920	16910	16920	16910	595
435	20231220	140500	7010546280	16920	16920	16920	16910	1074
436	20231220	140400	6992383720	16920	16920	16920	16910	437
437	20231220	140300	6984993080	16920	16920	16930	16910	4196
438	20231220	140200	6914033030	16930	16930	16930	16920	3052
439	20231220	140100	6862388070	16930	16920	16930	16920	903
440	20231220	140000	6847107310	16930	16930	16940	16930	362
441	20231220	135900	6840977940	16930	16930	16930	16930	777
442	20231220	135800	6827823330	16930	16930	16940	16930	536
443	20231220	135700	6818748740	16930	16930	16940	16930	288
444	20231220	135600	6813872090	16940	16940	16940	16930	486
445	20231220	135500	6805642100	16940	16930	16940	16930	2848
446	20231220	135400	6757422710	16940	16950	16950	16940	1077
447	20231220	135300	6739177040	16950	16940	16950	16940	566
448	20231220	135200	6729584700	16940	16940	16940	16940	260
449	20231220	135100	6725180300	16940	16940	16950	16940	577
450	20231220	135000	6715404700	16940	16940	16940	16940	711
451	20231220	134900	6703360360	16940	16940	16950	16940	568
452	20231220	134800	6693737980	16950	16950	16950	16940	78
453	20231220	134700	6692416270	16940	16960	16960	16940	429
454	20231220	134600	6685146020	16950	16950	16950	16950	249
455	20231220	134500	6680925470	16950	16940	16950	16940	437
456	20231220	134400	6673519620	16940	16960	16960	16940	414
457	20231220	134300	6666501940	16960	16940	16960	16940	399
458	20231220	134200	6659739230	16950	16940	16950	16940	341
459	20231220	134100	6653962380	16940	16940	16940	16940	279
460	20231220	134000	6649236120	16940	16940	16950	16940	525
461	20231220	133900	6640342570	16950	16940	16950	16940	534
462	20231220	133800	6631293470	16940	16940	16950	16940	430
463	20231220	133700	6624009210	16940	16950	16950	16940	449
464	20231220	133600	6616401640	16950	16950	16950	16940	421
465	20231220	133500	6609267680	16950	16950	16950	16950	536
466	20231220	133400	6600182480	16950	16950	16960	16950	232
467	20231220	133300	6596249980	16950	16950	16950	16940	623
468	20231220	133200	6585691900	16940	16950	16950	16940	381
469	20231220	133100	6579235860	16950	16950	16960	16950	348
470	20231220	133000	6573337060	16950	16950	16960	16940	274
471	20231220	132900	6568694650	16950	16950	16950	16950	446
472	20231220	132800	6561134950	16960	16960	16960	16950	542
473	20231220	132700	6551945680	16960	16960	16970	16960	455
474	20231220	132600	6544228220	16970	16950	16970	16950	404
475	20231220	132500	6537377000	16950	16960	16960	16950	440
476	20231220	132400	6529918910	16960	16950	16960	16950	171
477	20231220	132300	6527020160	16950	16950	16960	16950	732
478	20231220	132200	6514610760	16950	16950	16960	16950	1131
479	20231220	132100	6495439650	16950	16960	16960	16950	241
480	20231220	132000	6491353630	16950	16960	16960	16950	401
481	20231220	131900	6484555900	16950	16960	16960	16950	334
482	20231220	131800	6478893850	16950	16960	16960	16950	307
483	20231220	131700	6473688940	16950	16960	16960	16950	424
484	20231220	131600	6466501630	16960	16950	16960	16950	668
485	20231220	131500	6455177480	16950	16960	16960	16950	367
486	20231220	131400	6448956280	16950	16960	16960	16950	266
487	20231220	131300	6444446500	16950	16970	16970	16950	2128
488	20231220	131200	6408370300	16980	16980	17000	16960	1235
489	20231220	131100	6387404080	16970	16960	16970	16960	417
490	20231220	131000	6380330310	16960	16960	16970	16960	227
491	20231220	130900	6376480280	16950	16970	16970	16950	367
492	20231220	130800	6370258420	16970	16940	16980	16940	81
493	20231220	130700	6368885460	16940	16930	16940	16930	841
494	20231220	130600	6354639750	16930	16930	16940	16930	748
495	20231220	130500	6341974680	16930	16940	16940	16930	1221
496	20231220	130400	6321293410	16940	16950	16950	16940	387
497	20231220	130300	6314736590	16950	16950	16950	16940	573
498	20231220	130200	6305025770	16950	16950	16950	16940	329
499	20231220	130100	6299451530	16950	16950	16950	16940	389
500	20231220	130000	6292860660	16950	16940	16950	16940	319
501	20231220	125900	6287454920	16940	16940	16950	16940	1256
502	20231220	125800	6266170980	16940	16950	16950	16940	237
503	20231220	125700	6262155090	16950	16950	16950	16940	484
504	20231220	125600	6253955050	16950	16950	16950	16940	200
505	20231220	125500	6250565170	16940	16950	16960	16940	379
506	20231220	125400	6244143100	16950	16960	16960	16940	332
507	20231220	125300	6238515090	16960	16960	16960	16950	433
508	20231220	125200	6231173350	16940	16940	16940	16930	433
509	20231220	125100	6223840390	16930	16930	16940	16920	1498
510	20231220	125000	6198478680	16930	16940	16940	16930	1189
511	20231220	124900	6178347050	16940	16940	16940	16930	634
512	20231220	124800	6167611150	16930	16940	16940	16930	1333
513	20231220	124700	6145032480	16950	16950	16960	16940	561
514	20231220	124600	6135525700	16950	16950	16960	16950	1264
515	20231220	124500	6114098350	16950	16950	16960	16950	561
516	20231220	124400	6104588200	16960	16970	16970	16960	985
517	20231220	124300	6087882400	16970	16970	16970	16960	1172
518	20231220	124200	6067993770	16970	16960	16970	16960	748
519	20231220	124100	6055302990	16960	16970	16970	16960	626
520	20231220	124000	6044685040	16970	16970	16970	16960	371
521	20231220	123900	6038389400	16970	16980	16980	16970	321
522	20231220	123800	6032940930	16970	16980	16980	16970	437
523	20231220	123700	6025524190	16980	16990	16990	16980	915
524	20231220	123600	6009987450	16990	16980	16990	16980	669
525	20231220	123500	5998625310	16990	17000	17010	16980	6165
526	20231220	123400	5893824860	17010	17010	17010	17000	1122
527	20231220	123300	5874750040	17010	17040	17040	17000	1519
528	20231220	123200	5848911870	17010	17010	17020	17010	872
529	20231220	123100	5834076150	17010	17010	17020	17010	1242
530	20231220	123000	5812947230	17010	17010	17020	17010	249
531	20231220	122900	5808710330	17020	17020	17020	17010	629
532	20231220	122800	5798009580	17010	17010	17020	17010	1217
533	20231220	122700	5777304230	17010	17030	17030	17010	1470
534	20231220	122600	5752286370	17030	17050	17050	17030	2703
535	20231220	122500	5706241810	17050	17040	17060	17040	833
536	20231220	122400	5692039840	17050	17040	17050	17040	1066
537	20231220	122300	5673874150	17040	17040	17040	17040	343
538	20231220	122200	5668029430	17040	17050	17050	17040	409
539	20231220	122100	5661057900	17040	17040	17040	17030	322
540	20231220	122000	5655571860	17040	17040	17040	17030	2826
541	20231220	121900	5607418310	17040	17060	17060	17040	505
542	20231220	121800	5598809140	17060	17050	17060	17050	768
543	20231220	121700	5585713040	17050	17070	17070	17050	1153
544	20231220	121600	5566048040	17070	17070	17080	17060	331
545	20231220	121500	5560398260	17070	17080	17080	17070	1789
546	20231220	121400	5529859910	17080	17090	17100	17070	1776
547	20231220	121300	5499526410	17090	17100	17110	17090	823
548	20231220	121200	5485458310	17100	17110	17110	17100	3801
549	20231220	121100	5420437720	17110	17120	17120	17110	915
550	20231220	121000	5404779950	17120	17130	17130	17120	269
551	20231220	120900	5400174330	17130	17120	17130	17120	800
552	20231220	120800	5386478240	17130	17120	17130	17120	171
553	20231220	120700	5383550160	17120	17120	17130	17120	234
554	20231220	120600	5379543870	17130	17120	17130	17120	334
555	20231220	120500	5373825290	17120	17120	17120	17120	247
556	20231220	120400	5369596650	17120	17130	17130	17120	1043
557	20231220	120300	5351730990	17120	17140	17140	17120	608
558	20231220	120200	5341319670	17130	17130	17140	17130	425
559	20231220	120100	5334038040	17130	17140	17140	17130	280
560	20231220	120000	5329241260	17140	17140	17150	17140	351
561	20231220	115900	5323225090	17140	17140	17140	17130	115
562	20231220	115800	5321254740	17130	17150	17150	17130	283
563	20231220	115700	5316406030	17130	17150	17150	17130	238
564	20231220	115600	5312327310	17140	17140	17150	17140	494
565	20231220	115500	5303858930	17140	17140	17150	17140	1020
566	20231220	115400	5286375860	17140	17150	17150	17130	225
567	20231220	115300	5282519870	17150	17140	17150	17130	313
568	20231220	115200	5277156300	17140	17140	17140	17140	184
569	20231220	115100	5274002540	17140	17140	17140	17120	744
570	20231220	115000	5261256890	17130	17130	17130	17130	57
571	20231220	114900	5260280480	17130	17140	17140	17130	679
572	20231220	114800	5248644960	17140	17130	17140	17130	462
573	20231220	114700	5240730790	17130	17150	17150	17130	1933
574	20231220	114600	5207607070	17150	17150	17150	17140	926
575	20231220	114500	5191726890	17140	17150	17150	17140	73
576	20231220	114400	5190475600	17150	17160	17160	17140	822
577	20231220	114300	5176378990	17160	17170	17180	17160	2257
578	20231220	114200	5137638380	17180	17180	17180	17170	255
579	20231220	114100	5133258580	17170	17210	17210	17170	523
580	20231220	114000	5124270770	17200	17200	17200	17200	55
581	20231220	113900	5123324770	17180	17180	17210	17180	523
582	20231220	113800	5114338280	17170	17180	17180	17170	608
583	20231220	113700	5103895560	17180	17180	17180	17180	351
584	20231220	113600	5097865380	17180	17180	17190	17180	717
585	20231220	113500	5085543120	17180	17180	17190	17180	1403
586	20231220	113400	5061438580	17180	17190	17190	17180	1148
587	20231220	113300	5041708030	17190	17190	17190	17190	84
588	20231220	113200	5040264070	17190	17190	17200	17190	700
589	20231220	113100	5028230640	17190	17200	17210	17190	202
590	20231220	113000	5024757060	17190	17190	17190	17190	129
591	20231220	112900	5022539550	17190	17200	17200	17190	479
592	20231220	112800	5014301700	17210	17190	17210	17190	729
593	20231220	112700	5001763180	17200	17210	17210	17190	281
594	20231220	112600	4996931590	17210	17180	17210	17180	2325
595	20231220	112500	4956986080	17180	17180	17180	17160	1407
596	20231220	112400	4932823350	17180	17180	17180	17170	208
597	20231220	112300	4929250790	17170	17180	17180	17170	959
598	20231220	112200	4912777730	17160	17140	17160	17140	449
599	20231220	112100	4905079560	17130	17170	17170	17130	686
600	20231220	112000	4893322410	17140	17130	17170	17130	3379
601	20231220	111900	4835383170	17130	17120	17130	17110	860
602	20231220	111800	4820657420	17120	17120	17120	17110	502
603	20231220	111700	4812067950	17110	17120	17120	17110	315
604	20231220	111600	4806676010	17120	17140	17150	17120	2514
605	20231220	111500	4763612410	17140	17150	17150	17140	355
606	20231220	111400	4757526010	17140	17140	17150	17140	432
607	20231220	111300	4750120310	17140	17150	17150	17140	714
608	20231220	111200	4737881490	17140	17140	17150	17140	411
609	20231220	111100	4730836550	17150	17170	17170	17140	423
610	20231220	111000	4723580770	17180	17180	17180	17150	1385
611	20231220	110900	4699804290	17190	17200	17200	17190	221
612	20231220	110800	4696005280	17200	17200	17210	17200	513
613	20231220	110700	4687181580	17200	17200	17210	17200	361
614	20231220	110600	4680972370	17200	17230	17230	17200	1709
615	20231220	110500	4651548360	17230	17240	17240	17230	758
616	20231220	110400	4638487320	17230	17240	17250	17230	340
617	20231220	110300	4632625800	17240	17260	17270	17240	2638
618	20231220	110200	4587109130	17270	17260	17270	17260	357
619	20231220	110100	4580947010	17270	17290	17290	17270	654
620	20231220	110000	4569644530	17290	17300	17300	17290	2340
621	20231220	105900	4529180710	17300	17300	17310	17300	279
622	20231220	105800	4524353510	17300	17290	17300	17290	299
623	20231220	105700	4519181550	17300	17300	17300	17300	202
624	20231220	105600	4515686950	17300	17300	17300	17290	313
625	20231220	105500	4510272730	17310	17300	17310	17290	600
626	20231220	105400	4499891490	17300	17300	17300	17290	833
627	20231220	105300	4485484490	17300	17300	17300	17290	1154
628	20231220	105200	4465528710	17300	17290	17300	17290	1301
629	20231220	105100	4443031010	17290	17300	17300	17290	1538
630	20231220	105000	4416434190	17300	17300	17320	17300	1180
631	20231220	104900	4396016130	17300	17320	17330	17300	1824
632	20231220	104800	4364442920	17330	17330	17340	17320	435
633	20231220	104700	4356905400	17330	17330	17340	17330	934
634	20231220	104600	4340716160	17340	17350	17350	17330	1107
635	20231220	104500	4321519390	17360	17340	17360	17340	2132
636	20231220	104400	4284547520	17340	17360	17370	17340	1068
637	20231220	104300	4266017810	17370	17360	17370	17360	331
638	20231220	104200	4260269140	17370	17370	17370	17360	737
639	20231220	104100	4247471940	17360	17380	17380	17360	695
640	20231220	104000	4235398810	17380	17380	17380	17370	813
641	20231220	103900	4221273100	17370	17370	17380	17370	578
642	20231220	103800	4211231340	17370	17370	17370	17360	630
643	20231220	103700	4200290350	17370	17370	17380	17370	404
644	20231220	103600	4193270970	17380	17350	17380	17350	1214
645	20231220	103500	4172189210	17350	17330	17360	17330	611
646	20231220	103400	4161588900	17350	17340	17360	17330	474
647	20231220	103300	4153364560	17330	17340	17340	17320	516
648	20231220	103200	4144423500	17340	17330	17350	17310	1177
649	20231220	103100	4124035890	17340	17340	17340	17330	672
650	20231220	103000	4112386730	17330	17340	17360	17330	918
651	20231220	102900	4096466640	17330	17360	17360	17330	493
652	20231220	102800	4087911270	17360	17360	17370	17350	915
653	20231220	102700	4072026480	17360	17380	17380	17360	660
654	20231220	102600	4060561430	17380	17370	17380	17370	918
655	20231220	102500	4044611560	17370	17370	17370	17360	674
656	20231220	102400	4032905080	17370	17370	17380	17360	650
657	20231220	102300	4021614020	17380	17370	17380	17360	640
658	20231220	102200	4010500340	17370	17360	17370	17360	723
659	20231220	102100	3997941840	17360	17380	17380	17360	959
660	20231220	102000	3981286610	17370	17370	17380	17360	595
661	20231220	101900	3970952540	17370	17350	17380	17310	808
662	20231220	101800	3956939320	17350	17310	17350	17300	818
663	20231220	101700	3942773670	17310	17300	17310	17290	2173
664	20231220	101600	3905179590	17300	17340	17380	17300	6303
665	20231220	101500	3796093440	17340	17380	17390	17340	2398
666	20231220	101400	3754458880	17390	17380	17400	17380	903
667	20231220	101300	3738757690	17390	17380	17390	17380	2835
668	20231220	101200	3689463470	17390	17370	17390	17370	1667
669	20231220	101100	3660489170	17370	17320	17380	17320	6574
670	20231220	101000	3546381110	17330	17310	17330	17310	502
671	20231220	100900	3537686380	17320	17320	17330	17310	852
672	20231220	100800	3522931290	17320	17320	17330	17320	1507
673	20231220	100700	3496821640	17330	17330	17340	17320	2592
674	20231220	100600	3451917830	17340	17350	17350	17340	2982
675	20231220	100500	3400205390	17350	17360	17360	17340	1972
676	20231220	100400	3365985360	17350	17350	17360	17340	1657
677	20231220	100300	3337236910	17350	17340	17350	17330	2830
678	20231220	100200	3288151490	17340	17320	17340	17320	2027
679	20231220	100100	3253018340	17320	17320	17330	17310	1876
680	20231220	100000	3220529330	17310	17330	17330	17310	1039
681	20231220	095900	3202534510	17330	17310	17330	17310	2161
682	20231220	095800	3165094720	17320	17310	17320	17300	1998
683	20231220	095700	3130510030	17300	17280	17310	17270	2335
684	20231220	095600	3090132870	17270	17290	17300	17270	2138
685	20231220	095500	3053179470	17290	17240	17300	17240	4936
686	20231220	095400	2967913710	17240	17220	17250	17220	1154
687	20231220	095300	2948031860	17220	17220	17220	17190	770
688	20231220	095200	2934774680	17170	17160	17240	17150	1885
689	20231220	095100	2902374330	17150	17180	17200	17150	1427
690	20231220	095000	2877882150	17200	17190	17220	17180	4005
691	20231220	094900	2808983350	17190	17160	17190	17160	1925
692	20231220	094800	2775908810	17160	17110	17160	17110	1690
693	20231220	094700	2746934630	17120	17100	17130	17100	1026
694	20231220	094600	2729378320	17100	17100	17120	17090	1246
695	20231220	094500	2708069390	17090	17040	17090	17030	364
696	20231220	094400	2701856130	17020	17020	17020	17010	739
697	20231220	094300	2689279190	17020	17030	17030	16990	3990
698	20231220	094200	2621437650	17030	17080	17080	17030	3131
699	20231220	094100	2568057120	17080	17030	17080	17030	667
700	20231220	094000	2556677950	17030	17000	17030	16990	1428
701	20231220	093900	2532405290	16990	16970	17000	16970	1006
702	20231220	093800	2515317950	16980	16970	16980	16970	520
703	20231220	093700	2506492550	16950	16940	16960	16940	706
704	20231220	093600	2494529700	16970	16980	16980	16920	521
705	20231220	093500	2485688290	16920	16950	16950	16920	2169
706	20231220	093400	2448965890	16920	16950	16950	16920	503
707	20231220	093300	2440440260	16950	16880	16950	16880	1232
708	20231220	093200	2419614100	16890	16880	16890	16860	1350
709	20231220	093100	2396828250	16880	16890	16890	16870	1740
710	20231220	093000	2367461110	16880	16850	16890	16850	489
711	20231220	092900	2359210010	16850	16900	16900	16840	5865
712	20231220	092800	2260308420	16900	16910	16950	16890	1100
713	20231220	092700	2241715610	16910	16990	17000	16900	4367
714	20231220	092600	2167806950	16990	16960	17000	16960	57
715	20231220	092500	2166840090	16950	16970	17000	16950	1728
716	20231220	092400	2137535260	16970	16960	17000	16960	1352
717	20231220	092300	2114583140	16960	16840	16960	16820	1835
718	20231220	092200	2083645230	16840	16920	16960	16810	14291
719	20231220	092100	1842720710	16910	17000	17010	16900	11622
720	20231220	092000	1645820750	17010	17040	17040	16980	4262
721	20231220	091900	1573435480	17040	17040	17040	16960	5718
722	20231220	091800	1476339110	17040	16980	17040	16970	3610
723	20231220	091700	1415012340	16980	17000	17000	16970	3272
724	20231220	091600	1359426020	17000	17100	17130	16990	8057
725	20231220	091500	1222242750	17100	17170	17170	17090	3573
726	20231220	091400	1161046410	17170	17270	17270	17170	628
727	20231220	091300	1150253860	17170	17200	17200	17160	4294
728	20231220	091200	1076493570	17200	17210	17210	17160	2839
729	20231220	091100	1027694370	17210	17310	17310	17200	2747
730	20231220	091000	980317530	17310	17330	17340	17310	1493
731	20231220	090900	954446510	17330	17320	17340	17320	3670
732	20231220	090800	890855980	17320	17310	17320	17310	837
733	20231220	090700	876363730	17310	17300	17330	17300	2054
734	20231220	090600	840793400	17300	17260	17300	17240	898
735	20231220	090500	825282040	17260	17280	17280	17220	2862
736	20231220	090400	775888250	17260	17340	17350	17260	7835
737	20231220	090300	640305290	17340	17330	17380	17300	4615
738	20231220	090200	560270560	17320	17200	17320	17190	3519
739	20231220	090100	499598530	17190	17200	17200	17030	5103
740	20231220	090000	411972560	17200	17130	17220	17010	22269