KissMeData/376930/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211400	48833068960	4765	4765	4765	4765	41625
3	20231221	211300	48833068960	4765	4765	4765	4765	0
4	20231221	211200	48833068960	4765	4765	4765	4765	0
5	20231221	211100	48833068960	4765	4765	4765	4765	0
6	20231221	211000	48833068960	4765	4765	4765	4765	0
7	20231221	210900	48833068960	4765	4765	4765	4765	0
8	20231221	210800	48833068960	4765	4765	4765	4765	0
9	20231221	210700	48833068960	4765	4765	4765	4765	0
10	20231221	210600	48833068960	4765	4765	4765	4765	0
11	20231221	210500	48833068960	4765	4765	4765	4765	0
12	20231221	210400	48833068960	4765	4765	4765	4765	0
13	20231221	210300	48833068960	4765	4765	4765	4765	0
14	20231221	210200	48833068960	4765	4765	4765	4765	0
15	20231221	210100	48833068960	4765	4765	4765	4765	0
16	20231221	210000	48833068960	4765	4765	4765	4765	0
17	20231221	205900	48833068960	4765	4765	4765	4765	0
18	20231221	205800	48833068960	4765	4765	4765	4765	0
19	20231221	205700	48833068960	4765	4765	4765	4765	0
20	20231221	205600	48833068960	4765	4765	4765	4765	0
21	20231221	205500	48833068960	4765	4765	4765	4765	0
22	20231221	205400	48833068960	4765	4765	4765	4765	0
23	20231221	205300	48833068960	4765	4765	4765	4765	0
24	20231221	205200	48833068960	4765	4765	4765	4765	0
25	20231221	205100	48833068960	4765	4765	4765	4765	0
26	20231221	205000	48833068960	4765	4765	4765	4765	0
27	20231221	204900	48833068960	4765	4765	4765	4765	0
28	20231221	204800	48833068960	4765	4765	4765	4765	0
29	20231221	204700	48833068960	4765	4765	4765	4765	0
30	20231221	204600	48833068960	4765	4765	4765	4765	0
31	20231221	204500	48833068960	4765	4765	4765	4765	0
32	20231221	204400	48833068960	4765	4765	4765	4765	41625
33	20231221	204300	48833068960	4765	4765	4765	4765	0
34	20231221	204200	48833068960	4765	4765	4765	4765	0
35	20231221	204100	48833068960	4765	4765	4765	4765	0
36	20231221	204000	48833068960	4765	4765	4765	4765	0
37	20231221	203900	48833068960	4765	4765	4765	4765	0
38	20231221	203800	48833068960	4765	4765	4765	4765	0
39	20231221	203700	48833068960	4765	4765	4765	4765	0
40	20231221	203600	48833068960	4765	4765	4765	4765	0
41	20231221	203500	48833068960	4765	4765	4765	4765	0
42	20231221	203400	48833068960	4765	4765	4765	4765	0
43	20231221	203300	48833068960	4765	4765	4765	4765	0
44	20231221	203200	48833068960	4765	4765	4765	4765	0
45	20231221	203100	48833068960	4765	4765	4765	4765	0
46	20231221	203000	48833068960	4765	4765	4765	4765	0
47	20231221	202900	48833068960	4765	4765	4765	4765	0
48	20231221	202800	48833068960	4765	4765	4765	4765	0
49	20231221	202700	48833068960	4765	4765	4765	4765	0
50	20231221	202600	48833068960	4765	4765	4765	4765	0
51	20231221	202500	48833068960	4765	4765	4765	4765	0
52	20231221	202400	48833068960	4765	4765	4765	4765	0
53	20231221	202300	48833068960	4765	4765	4765	4765	0
54	20231221	202200	48833068960	4765	4765	4765	4765	0
55	20231221	202100	48833068960	4765	4765	4765	4765	0
56	20231221	202000	48833068960	4765	4765	4765	4765	0
57	20231221	201900	48833068960	4765	4765	4765	4765	0
58	20231221	201800	48833068960	4765	4765	4765	4765	0
59	20231221	201700	48833068960	4765	4765	4765	4765	0
60	20231221	201600	48833068960	4765	4765	4765	4765	0
61	20231221	201500	48833068960	4765	4765	4765	4765	0
62	20231221	201400	48833068960	4765	4765	4765	4765	41625
63	20231221	201300	48833068960	4765	4765	4765	4765	0
64	20231221	201200	48833068960	4765	4765	4765	4765	0
65	20231221	201100	48833068960	4765	4765	4765	4765	0
66	20231221	201000	48833068960	4765	4765	4765	4765	0
67	20231221	200900	48833068960	4765	4765	4765	4765	0
68	20231221	200800	48833068960	4765	4765	4765	4765	0
69	20231221	200700	48833068960	4765	4765	4765	4765	0
70	20231221	200600	48833068960	4765	4765	4765	4765	0
71	20231221	200500	48833068960	4765	4765	4765	4765	0
72	20231221	200400	48833068960	4765	4765	4765	4765	0
73	20231221	200300	48833068960	4765	4765	4765	4765	0
74	20231221	200200	48833068960	4765	4765	4765	4765	0
75	20231221	200100	48833068960	4765	4765	4765	4765	0
76	20231221	200000	48833068960	4765	4765	4765	4765	0
77	20231221	195900	48833068960	4765	4765	4765	4765	0
78	20231221	195800	48833068960	4765	4765	4765	4765	0
79	20231221	195700	48833068960	4765	4765	4765	4765	0
80	20231221	195600	48833068960	4765	4765	4765	4765	0
81	20231221	195500	48833068960	4765	4765	4765	4765	0
82	20231221	195400	48833068960	4765	4765	4765	4765	0
83	20231221	195300	48833068960	4765	4765	4765	4765	0
84	20231221	195200	48833068960	4765	4765	4765	4765	0
85	20231221	195100	48833068960	4765	4765	4765	4765	0
86	20231221	195000	48833068960	4765	4765	4765	4765	0
87	20231221	194900	48833068960	4765	4765	4765	4765	0
88	20231221	194800	48833068960	4765	4765	4765	4765	0
89	20231221	194700	48833068960	4765	4765	4765	4765	0
90	20231221	194600	48833068960	4765	4765	4765	4765	0
91	20231221	194500	48833068960	4765	4765	4765	4765	0
92	20231221	194400	48833068960	4765	4765	4765	4765	41625
93	20231221	194300	48833068960	4765	4765	4765	4765	0
94	20231221	194200	48833068960	4765	4765	4765	4765	0
95	20231221	194100	48833068960	4765	4765	4765	4765	0
96	20231221	194000	48833068960	4765	4765	4765	4765	0
97	20231221	193900	48833068960	4765	4765	4765	4765	0
98	20231221	193800	48833068960	4765	4765	4765	4765	0
99	20231221	193700	48833068960	4765	4765	4765	4765	0
100	20231221	193600	48833068960	4765	4765	4765	4765	0
101	20231221	193500	48833068960	4765	4765	4765	4765	0
102	20231221	193400	48833068960	4765	4765	4765	4765	0
103	20231221	193300	48833068960	4765	4765	4765	4765	0
104	20231221	193200	48833068960	4765	4765	4765	4765	0
105	20231221	193100	48833068960	4765	4765	4765	4765	0
106	20231221	193000	48833068960	4765	4765	4765	4765	0
107	20231221	192900	48833068960	4765	4765	4765	4765	0
108	20231221	192800	48833068960	4765	4765	4765	4765	0
109	20231221	192700	48833068960	4765	4765	4765	4765	0
110	20231221	192600	48833068960	4765	4765	4765	4765	0
111	20231221	192500	48833068960	4765	4765	4765	4765	0
112	20231221	192400	48833068960	4765	4765	4765	4765	0
113	20231221	192300	48833068960	4765	4765	4765	4765	0
114	20231221	192200	48833068960	4765	4765	4765	4765	0
115	20231221	192100	48833068960	4765	4765	4765	4765	0
116	20231221	192000	48833068960	4765	4765	4765	4765	0
117	20231221	191900	48833068960	4765	4765	4765	4765	0
118	20231221	191800	48833068960	4765	4765	4765	4765	0
119	20231221	191700	48833068960	4765	4765	4765	4765	0
120	20231221	191600	48833068960	4765	4765	4765	4765	0
121	20231221	191500	48833068960	4765	4765	4765	4765	0
122	20231221	191400	48833068960	4765	4765	4765	4765	41625
123	20231221	191300	48833068960	4765	4765	4765	4765	0
124	20231221	191200	48833068960	4765	4765	4765	4765	0
125	20231221	191100	48833068960	4765	4765	4765	4765	0
126	20231221	191000	48833068960	4765	4765	4765	4765	0
127	20231221	190900	48833068960	4765	4765	4765	4765	0
128	20231221	190800	48833068960	4765	4765	4765	4765	0
129	20231221	190700	48833068960	4765	4765	4765	4765	0
130	20231221	190600	48833068960	4765	4765	4765	4765	0
131	20231221	190500	48833068960	4765	4765	4765	4765	0
132	20231221	190400	48833068960	4765	4765	4765	4765	0
133	20231221	190300	48833068960	4765	4765	4765	4765	0
134	20231221	190200	48833068960	4765	4765	4765	4765	0
135	20231221	190100	48833068960	4765	4765	4765	4765	0
136	20231221	190000	48833068960	4765	4765	4765	4765	0
137	20231221	185900	48833068960	4765	4765	4765	4765	0
138	20231221	185800	48833068960	4765	4765	4765	4765	0
139	20231221	185700	48833068960	4765	4765	4765	4765	0
140	20231221	185600	48833068960	4765	4765	4765	4765	0
141	20231221	185500	48833068960	4765	4765	4765	4765	0
142	20231221	185400	48833068960	4765	4765	4765	4765	0
143	20231221	185300	48833068960	4765	4765	4765	4765	0
144	20231221	185200	48833068960	4765	4765	4765	4765	0
145	20231221	185100	48833068960	4765	4765	4765	4765	0
146	20231221	185000	48833068960	4765	4765	4765	4765	0
147	20231221	184900	48833068960	4765	4765	4765	4765	0
148	20231221	184800	48833068960	4765	4765	4765	4765	0
149	20231221	184700	48833068960	4765	4765	4765	4765	0
150	20231221	184600	48833068960	4765	4765	4765	4765	0
151	20231221	184500	48833068960	4765	4765	4765	4765	0
152	20231221	184400	48833068960	4765	4765	4765	4765	41625
153	20231221	184300	48833068960	4765	4765	4765	4765	0
154	20231221	184200	48833068960	4765	4765	4765	4765	0
155	20231221	184100	48833068960	4765	4765	4765	4765	0
156	20231221	184000	48833068960	4765	4765	4765	4765	0
157	20231221	183900	48833068960	4765	4765	4765	4765	0
158	20231221	183800	48833068960	4765	4765	4765	4765	0
159	20231221	183700	48833068960	4765	4765	4765	4765	0
160	20231221	183600	48833068960	4765	4765	4765	4765	0
161	20231221	183500	48833068960	4765	4765	4765	4765	0
162	20231221	183400	48833068960	4765	4765	4765	4765	0
163	20231221	183300	48833068960	4765	4765	4765	4765	0
164	20231221	183200	48833068960	4765	4765	4765	4765	0
165	20231221	183100	48833068960	4765	4765	4765	4765	0
166	20231221	183000	48833068960	4765	4765	4765	4765	0
167	20231221	182900	48833068960	4765	4765	4765	4765	0
168	20231221	182800	48833068960	4765	4765	4765	4765	0
169	20231221	182700	48833068960	4765	4765	4765	4765	0
170	20231221	182600	48833068960	4765	4765	4765	4765	0
171	20231221	182500	48833068960	4765	4765	4765	4765	0
172	20231221	182400	48833068960	4765	4765	4765	4765	0
173	20231221	182300	48833068960	4765	4765	4765	4765	0
174	20231221	182200	48833068960	4765	4765	4765	4765	0
175	20231221	182100	48833068960	4765	4765	4765	4765	0
176	20231221	182000	48833068960	4765	4765	4765	4765	0
177	20231221	181900	48833068960	4765	4765	4765	4765	0
178	20231221	181800	48833068960	4765	4765	4765	4765	0
179	20231221	181700	48833068960	4765	4765	4765	4765	0
180	20231221	181600	48833068960	4765	4765	4765	4765	0
181	20231221	181500	48833068960	4765	4765	4765	4765	0
182	20231221	181400	48833068960	4765	4765	4765	4765	41625
183	20231221	181300	48833068960	4765	4765	4765	4765	0
184	20231221	181200	48833068960	4765	4765	4765	4765	0
185	20231221	181100	48833068960	4765	4765	4765	4765	0
186	20231221	181000	48833068960	4765	4765	4765	4765	0
187	20231221	180900	48833068960	4765	4765	4765	4765	0
188	20231221	180800	48833068960	4765	4765	4765	4765	0
189	20231221	180700	48833068960	4765	4765	4765	4765	0
190	20231221	180600	48833068960	4765	4765	4765	4765	0
191	20231221	180500	48833068960	4765	4765	4765	4765	0
192	20231221	180400	48833068960	4765	4765	4765	4765	0
193	20231221	180300	48833068960	4765	4765	4765	4765	0
194	20231221	180200	48833068960	4765	4765	4765	4765	0
195	20231221	180100	48833068960	4765	4765	4765	4765	0
196	20231221	180000	48833068960	4765	4765	4765	4765	0
197	20231221	175900	48833068960	4765	4765	4765	4765	0
198	20231221	175800	48833068960	4765	4765	4765	4765	0
199	20231221	175700	48833068960	4765	4765	4765	4765	0
200	20231221	175600	48833068960	4765	4765	4765	4765	0
201	20231221	175500	48833068960	4765	4765	4765	4765	0
202	20231221	175400	48833068960	4765	4765	4765	4765	0
203	20231221	175300	48833068960	4765	4765	4765	4765	0
204	20231221	175200	48833068960	4765	4765	4765	4765	0
205	20231221	175100	48833068960	4765	4765	4765	4765	0
206	20231221	175000	48833068960	4765	4765	4765	4765	0
207	20231221	174900	48833068960	4765	4765	4765	4765	0
208	20231221	174800	48833068960	4765	4765	4765	4765	0
209	20231221	174700	48833068960	4765	4765	4765	4765	0
210	20231221	174600	48833068960	4765	4765	4765	4765	0
211	20231221	174500	48833068960	4765	4765	4765	4765	0
212	20231221	174400	48833068960	4765	4765	4765	4765	41625
213	20231221	174300	48833068960	4765	4765	4765	4765	0
214	20231221	174200	48833068960	4765	4765	4765	4765	0
215	20231221	174100	48833068960	4765	4765	4765	4765	0
216	20231221	174000	48833068960	4765	4765	4765	4765	0
217	20231221	173900	48833068960	4765	4765	4765	4765	0
218	20231221	173800	48833068960	4765	4765	4765	4765	0
219	20231221	173700	48833068960	4765	4765	4765	4765	0
220	20231221	173600	48833068960	4765	4765	4765	4765	0
221	20231221	173500	48833068960	4765	4765	4765	4765	0
222	20231221	173400	48833068960	4765	4765	4765	4765	0
223	20231221	173300	48833068960	4765	4765	4765	4765	0
224	20231221	173200	48833068960	4765	4765	4765	4765	0
225	20231221	173100	48833068960	4765	4765	4765	4765	0
226	20231221	173000	48833068960	4765	4765	4765	4765	0
227	20231221	172900	48833068960	4765	4765	4765	4765	0
228	20231221	172800	48833068960	4765	4765	4765	4765	0
229	20231221	172700	48833068960	4765	4765	4765	4765	0
230	20231221	172600	48833068960	4765	4765	4765	4765	0
231	20231221	172500	48833068960	4765	4765	4765	4765	0
232	20231221	172400	48833068960	4765	4765	4765	4765	0
233	20231221	172300	48833068960	4765	4765	4765	4765	0
234	20231221	172200	48833068960	4765	4765	4765	4765	0
235	20231221	172100	48833068960	4765	4765	4765	4765	0
236	20231221	172000	48833068960	4765	4765	4765	4765	0
237	20231221	171900	48833068960	4765	4765	4765	4765	0
238	20231221	171800	48833068960	4765	4765	4765	4765	0
239	20231221	171700	48833068960	4765	4765	4765	4765	0
240	20231221	171600	48833068960	4765	4765	4765	4765	0
241	20231221	171500	48833068960	4765	4765	4765	4765	0
242	20231221	171400	48833068960	4765	4765	4765	4765	41625
243	20231221	171300	48833068960	4765	4765	4765	4765	0
244	20231221	171200	48833068960	4765	4765	4765	4765	0
245	20231221	171100	48833068960	4765	4765	4765	4765	0
246	20231221	171000	48833068960	4765	4765	4765	4765	0
247	20231221	170900	48833068960	4765	4765	4765	4765	0
248	20231221	170800	48833068960	4765	4765	4765	4765	0
249	20231221	170700	48833068960	4765	4765	4765	4765	0
250	20231221	170600	48833068960	4765	4765	4765	4765	0
251	20231221	170500	48833068960	4765	4765	4765	4765	0
252	20231221	170400	48833068960	4765	4765	4765	4765	0
253	20231221	170300	48833068960	4765	4765	4765	4765	0
254	20231221	170200	48833068960	4765	4765	4765	4765	0
255	20231221	170100	48833068960	4765	4765	4765	4765	0
256	20231221	170000	48833068960	4765	4765	4765	4765	0
257	20231221	165900	48833068960	4765	4765	4765	4765	0
258	20231221	165800	48833068960	4765	4765	4765	4765	0
259	20231221	165700	48833068960	4765	4765	4765	4765	0
260	20231221	165600	48833068960	4765	4765	4765	4765	0
261	20231221	165500	48833068960	4765	4765	4765	4765	0
262	20231221	165400	48833068960	4765	4765	4765	4765	0
263	20231221	165300	48833068960	4765	4765	4765	4765	0
264	20231221	165200	48833068960	4765	4765	4765	4765	0
265	20231221	165100	48833068960	4765	4765	4765	4765	0
266	20231221	165000	48833068960	4765	4765	4765	4765	0
267	20231221	164900	48833068960	4765	4765	4765	4765	0
268	20231221	164800	48833068960	4765	4765	4765	4765	0
269	20231221	164700	48833068960	4765	4765	4765	4765	0
270	20231221	164600	48833068960	4765	4765	4765	4765	0
271	20231221	164500	48833068960	4765	4765	4765	4765	0
272	20231221	164400	48833068960	4765	4765	4765	4765	41625
273	20231221	164300	48833068960	4765	4765	4765	4765	0
274	20231221	164200	48833068960	4765	4765	4765	4765	0
275	20231221	164100	48833068960	4765	4765	4765	4765	0
276	20231221	164000	48833068960	4765	4765	4765	4765	0
277	20231221	163900	48833068960	4765	4765	4765	4765	0
278	20231221	163800	48833068960	4765	4765	4765	4765	0
279	20231221	163700	48833068960	4765	4765	4765	4765	0
280	20231221	163600	48833068960	4765	4765	4765	4765	0
281	20231221	163500	48833068960	4765	4765	4765	4765	0
282	20231221	163400	48833068960	4765	4765	4765	4765	0
283	20231221	163300	48833068960	4765	4765	4765	4765	0
284	20231221	163200	48833068960	4765	4765	4765	4765	0
285	20231221	163100	48833068960	4765	4765	4765	4765	0
286	20231221	163000	48833068960	4765	4765	4765	4765	0
287	20231221	162900	48833068960	4765	4765	4765	4765	0
288	20231221	162800	48833068960	4765	4765	4765	4765	0
289	20231221	162700	48833068960	4765	4765	4765	4765	0
290	20231221	162600	48833068960	4765	4765	4765	4765	0
291	20231221	162500	48833068960	4765	4765	4765	4765	0
292	20231221	162400	48833068960	4765	4765	4765	4765	0
293	20231221	162300	48833068960	4765	4765	4765	4765	0
294	20231221	162200	48833068960	4765	4765	4765	4765	0
295	20231221	162100	48833068960	4765	4765	4765	4765	0
296	20231221	162000	48833068960	4765	4765	4765	4765	0
297	20231221	161900	48833068960	4765	4765	4765	4765	0
298	20231221	161800	48833068960	4765	4765	4765	4765	0
299	20231221	161700	48833068960	4765	4765	4765	4765	0
300	20231221	161600	48833068960	4765	4765	4765	4765	0
301	20231221	161500	48833068960	4765	4765	4765	4765	0
302	20231221	161400	48833068960	4765	4765	4765	4765	41625
303	20231221	161300	48833068960	4765	4765	4765	4765	0
304	20231221	161200	48833068960	4765	4765	4765	4765	0
305	20231221	161100	48833068960	4765	4765	4765	4765	0
306	20231221	161000	48833068960	4765	4765	4765	4765	0
307	20231221	160900	48833068960	4765	4765	4765	4765	0
308	20231221	160800	48833068960	4765	4765	4765	4765	0
309	20231221	160700	48833068960	4765	4765	4765	4765	0
310	20231221	160600	48833068960	4765	4765	4765	4765	0
311	20231221	160500	48833068960	4765	4765	4765	4765	0
312	20231221	160400	48833068960	4765	4765	4765	4765	0
313	20231221	160300	48833068960	4765	4765	4765	4765	0
314	20231221	160200	48833068960	4765	4765	4765	4765	0
315	20231221	160100	48833068960	4765	4765	4765	4765	0
316	20231221	160000	48833068960	4765	4765	4765	4765	0
317	20231221	155900	48833068960	4765	4765	4765	4765	0
318	20231221	155800	48833068960	4765	4765	4765	4765	0
319	20231221	155700	48833068960	4765	4765	4765	4765	0
320	20231221	155600	48833068960	4765	4765	4765	4765	0
321	20231221	155500	48833068960	4765	4765	4765	4765	0
322	20231221	155400	48833068960	4765	4765	4765	4765	0
323	20231221	155300	48833068960	4765	4765	4765	4765	0
324	20231221	155200	48833068960	4765	4765	4765	4765	0
325	20231221	155100	48833068960	4765	4765	4765	4765	0
326	20231221	155000	48833068960	4765	4765	4765	4765	0
327	20231221	154900	48833068960	4765	4765	4765	4765	0
328	20231221	154800	48833068960	4765	4765	4765	4765	0
329	20231221	154700	48833068960	4765	4765	4765	4765	0
330	20231221	154600	48833068960	4765	4765	4765	4765	0
331	20231221	154500	48833068960	4765	4765	4765	4765	0
332	20231221	154400	48833068960	4765	4765	4765	4765	41625
333	20231221	154300	48833068960	4765	4765	4765	4765	0
334	20231221	154200	48833068960	4765	4765	4765	4765	0
335	20231221	154100	48833068960	4765	4765	4765	4765	0
336	20231221	154000	48833068960	4765	4765	4765	4765	0
337	20231221	153900	48833068960	4765	4765	4765	4765	0
338	20231221	153800	48833068960	4765	4765	4765	4765	0
339	20231221	153700	48833068960	4765	4765	4765	4765	0
340	20231221	153600	48833068960	4765	4765	4765	4765	0
341	20231221	153500	48833068960	4765	4765	4765	4765	0
342	20231221	153400	48833068960	4765	4765	4765	4765	0
343	20231221	153300	48833068960	4765	4765	4765	4765	0
344	20231221	153200	48833068960	4765	4765	4765	4765	0
345	20231221	153100	48833068960	4765	4765	4765	4765	0
346	20231221	153000	48833068960	4765	4765	4765	4765	41625
347	20231221	152900	48634725835	4750	4750	4750	4750	0
348	20231221	152800	48634725835	4750	4750	4750	4750	0
349	20231221	152700	48634725835	4750	4750	4750	4750	0
350	20231221	152600	48634725835	4750	4750	4750	4750	0
351	20231221	152500	48634725835	4750	4750	4750	4750	0
352	20231221	152400	48634725835	4750	4750	4750	4750	0
353	20231221	152300	48634725835	4750	4750	4750	4750	0
354	20231221	152200	48634725835	4750	4750	4750	4750	0
355	20231221	152100	48634725835	4750	4750	4750	4750	0
356	20231221	152000	48634725835	4750	4750	4750	4750	0
357	20231221	151900	48634725835	4750	4745	4765	4735	33686
358	20231221	151800	48474902685	4740	4740	4750	4735	13990
359	20231221	151700	48408535110	4740	4745	4750	4730	14674
360	20231221	151600	48339000220	4745	4765	4790	4740	26648
361	20231221	151500	48212189660	4765	4710	4765	4705	9121
362	20231221	151400	48169106650	4710	4695	4710	4690	12468
363	20231221	151300	48110457885	4695	4690	4700	4685	9872
364	20231221	151200	48064127760	4690	4695	4695	4670	10522
365	20231221	151100	48014858320	4695	4680	4710	4665	20674
366	20231221	151000	47918009865	4675	4780	4810	4675	79090
367	20231221	150900	47542394665	4795	4665	4800	4630	63208
368	20231221	150800	47243378220	4665	4630	4665	4510	80236
369	20231221	150700	46874826800	4630	4575	4690	4575	74335
370	20231221	150600	46530434930	4575	4505	4580	4445	71571
371	20231221	150500	46207121975	4505	4530	4535	4300	203610
372	20231221	150400	45309529450	4500	4620	4625	4500	55556
373	20231221	150300	45054978955	4620	4635	4650	4610	65498
374	20231221	150200	44751894570	4625	4610	4640	4605	40500
375	20231221	150100	44564615145	4635	4715	4715	4600	100775
376	20231221	150000	44094808050	4715	4740	4740	4710	35251
377	20231221	145900	43928356250	4735	4755	4755	4720	35414
378	20231221	145800	43760683280	4755	4735	4760	4725	25002
379	20231221	145700	43642119025	4735	4750	4755	4730	47316
380	20231221	145600	43417738000	4750	4795	4795	4750	72151
381	20231221	145500	43073994695	4790	4780	4800	4770	26789
382	20231221	145400	42945863450	4780	4795	4795	4780	21716
383	20231221	145300	42841941420	4795	4800	4805	4790	17101
384	20231221	145200	42759918760	4800	4815	4825	4790	34394
385	20231221	145100	42594455405	4815	4760	4825	4760	73848
386	20231221	145000	42241739985	4780	4780	4780	4780	0
387	20231221	144900	42241739985	4780	4790	4790	4780	7853
388	20231221	144800	42204196135	4790	4855	4855	4785	59609
389	20231221	144700	41917140915	4855	4860	4870	4855	12840
390	20231221	144600	41854711925	4860	4895	4895	4850	25461
391	20231221	144500	41730721940	4890	4880	4895	4880	5856
392	20231221	144400	41702097710	4880	4895	4895	4865	15643
393	20231221	144300	41625746825	4895	4860	4910	4860	19029
394	20231221	144200	41532680310	4870	4810	4870	4800	39056
395	20231221	144100	41344197970	4810	4880	4890	4810	76520
396	20231221	144000	40973046770	4890	4900	4910	4880	28330
397	20231221	143900	40834307505	4900	4930	4930	4900	56686
398	20231221	143800	40555860920	4930	4950	4955	4925	30661
399	20231221	143700	40404452090	4950	4975	4975	4945	29168
400	20231221	143600	40259817410	4975	4965	4980	4960	13668
401	20231221	143500	40191885980	4965	4965	4965	4945	22284
402	20231221	143400	40081451405	4975	4935	4990	4920	26505
403	20231221	143300	39950070555	4945	5000	5010	4925	65105
404	20231221	143200	39625529100	5010	5010	5030	5000	39419
405	20231221	143100	39428142650	5010	5040	5060	5010	41784
406	20231221	143000	39218210400	5050	5060	5080	5050	28512
407	20231221	142900	39074170290	5060	5060	5080	5060	2335
408	20231221	142800	39062352660	5060	5070	5070	5050	16414
409	20231221	142700	38979331340	5080	5090	5090	5070	4680
410	20231221	142600	38955554660	5100	5080	5110	5080	1962
411	20231221	142500	38945552850	5100	5070	5150	5060	15811
412	20231221	142400	38864961860	5070	5060	5080	5060	8556
413	20231221	142300	38821592530	5060	5070	5070	5060	5050
414	20231221	142200	38796025000	5070	5060	5070	5060	13197
415	20231221	142100	38729237330	5070	5070	5080	5060	8830
416	20231221	142000	38684466330	5070	5080	5080	5060	10431
417	20231221	141900	38631584410	5080	5080	5090	5080	10889
418	20231221	141800	38576268050	5080	5090	5100	5080	5242
419	20231221	141700	38549604330	5100	5090	5100	5090	9714
420	20231221	141600	38500153570	5100	5110	5120	5100	5818
421	20231221	141500	38470462990	5110	5100	5120	5100	3471
422	20231221	141400	38452753290	5100	5110	5110	5100	1307
423	20231221	141300	38446079610	5110	5100	5120	5100	6282
424	20231221	141200	38413979340	5100	5100	5110	5100	4653
425	20231221	141100	38390247350	5110	5100	5110	5100	4562
426	20231221	141000	38366978680	5100	5100	5110	5100	5020
427	20231221	140900	38341374710	5110	5100	5110	5100	9303
428	20231221	140800	38293926190	5110	5100	5110	5100	3047
429	20231221	140700	38278375290	5110	5100	5110	5100	2369
430	20231221	140600	38266281310	5110	5110	5110	5100	3086
431	20231221	140500	38250519490	5110	5110	5130	5110	3259
432	20231221	140400	38233860210	5100	5130	5140	5100	16266
433	20231221	140300	38150671760	5130	5140	5150	5130	2082
434	20231221	140200	38139972940	5150	5140	5150	5140	5039
435	20231221	140100	38114065220	5140	5160	5160	5140	7306
436	20231221	140000	38076452180	5160	5140	5160	5140	2393
437	20231221	135900	38064119550	5140	5140	5150	5130	5729
438	20231221	135800	38034653670	5130	5100	5130	5100	7320
439	20231221	135700	37997163370	5100	5100	5110	5100	6550
440	20231221	135600	37963725210	5100	5090	5110	5090	4343
441	20231221	135500	37941572610	5110	5090	5110	5090	6243
442	20231221	135400	37909758620	5090	5090	5100	5080	10130
443	20231221	135300	37858194450	5100	5090	5110	5080	13691
444	20231221	135200	37788446640	5100	5090	5100	5080	9910
445	20231221	135100	37738022240	5080	5080	5100	5060	18694
446	20231221	135000	37643127060	5070	5050	5080	5050	36202
447	20231221	134900	37459871010	5060	5110	5110	5060	54158
448	20231221	134800	37184386550	5110	5140	5140	5100	91142
449	20231221	134700	36718074480	5140	5150	5160	5140	11590
450	20231221	134600	36658421330	5150	5170	5170	5150	18718
451	20231221	134500	36561953980	5160	5170	5170	5160	11335
452	20231221	134400	36503445440	5170	5180	5180	5170	5489
453	20231221	134300	36475066280	5170	5180	5190	5170	3714
454	20231221	134200	36455852120	5180	5170	5190	5160	5759
455	20231221	134100	36426070410	5170	5180	5180	5160	13971
456	20231221	134000	36353860790	5180	5190	5190	5180	3920
457	20231221	133900	36333554950	5180	5180	5190	5170	2432
458	20231221	133800	36320957570	5170	5210	5210	5170	16172
459	20231221	133700	36237124140	5210	5200	5210	5200	5150
460	20231221	133600	36210340790	5200	5210	5220	5200	3791
461	20231221	133500	36190590630	5210	5200	5210	5200	2167
462	20231221	133400	36179321660	5200	5200	5210	5190	2408
463	20231221	133300	36166811760	5190	5210	5210	5190	2231
464	20231221	133200	36155219190	5210	5200	5210	5200	4022
465	20231221	133100	36134296480	5210	5230	5230	5200	7598
466	20231221	133000	36094707250	5220	5220	5230	5210	4274
467	20231221	132900	36072390990	5230	5220	5230	5210	3242
468	20231221	132800	36055465450	5230	5220	5230	5200	3058
469	20231221	132700	36039513810	5220	5200	5220	5190	2526
470	20231221	132600	36026367940	5200	5190	5200	5180	2959
471	20231221	132500	36011002840	5180	5190	5190	5180	9652
472	20231221	132400	35960990290	5190	5180	5190	5180	4242
473	20231221	132300	35939011350	5190	5180	5190	5180	11769
474	20231221	132200	35878030420	5180	5180	5190	5180	5812
475	20231221	132100	35847919390	5190	5180	5190	5170	5412
476	20231221	132000	35819878720	5180	5180	5190	5170	9363
477	20231221	131900	35771380230	5180	5180	5190	5170	9216
478	20231221	131800	35723660770	5180	5160	5180	5150	19129
479	20231221	131700	35624888200	5160	5190	5200	5160	32336
480	20231221	131600	35457526800	5200	5200	5210	5190	10374
481	20231221	131500	35403610080	5200	5200	5210	5200	18372
482	20231221	131400	35308066060	5200	5220	5220	5200	37470
483	20231221	131300	35113061250	5220	5210	5220	5210	18395
484	20231221	131200	35017188610	5210	5230	5230	5210	36905
485	20231221	131100	34824442770	5230	5230	5240	5230	1671
486	20231221	131000	34815693950	5230	5230	5230	5220	19895
487	20231221	130900	34711739540	5230	5230	5230	5220	8417
488	20231221	130800	34667725240	5230	5240	5240	5220	31319
489	20231221	130700	34503997580	5240	5260	5260	5230	6046
490	20231221	130600	34472291590	5260	5260	5260	5250	2557
491	20231221	130500	34458855170	5260	5240	5260	5230	4702
492	20231221	130400	34434215040	5230	5230	5240	5230	20775
493	20231221	130300	34325561760	5230	5230	5240	5230	2261
494	20231221	130200	34313735340	5230	5240	5240	5230	7809
495	20231221	130100	34272817100	5240	5230	5240	5230	5378
496	20231221	130000	34244653800	5230	5260	5260	5230	8912
497	20231221	125900	34198020440	5260	5240	5260	5230	7411
498	20231221	125800	34159234760	5240	5260	5270	5240	27573
499	20231221	125700	34014629550	5270	5260	5270	5250	2710
500	20231221	125600	34000390680	5270	5260	5270	5250	6530
501	20231221	125500	33966062090	5270	5280	5280	5260	9584
502	20231221	125400	33915600990	5270	5280	5290	5270	5955
503	20231221	125300	33884178840	5280	5290	5290	5280	7343
504	20231221	125200	33845385950	5280	5290	5290	5270	3364
505	20231221	125100	33827607230	5270	5280	5290	5270	3736
506	20231221	125000	33807881120	5280	5270	5280	5270	2687
507	20231221	124900	33793700610	5270	5270	5280	5270	775
508	20231221	124800	33789614520	5270	5270	5280	5260	5709
509	20231221	124700	33759532220	5260	5270	5270	5260	2833
510	20231221	124600	33744607540	5260	5260	5270	5250	3278
511	20231221	124500	33727363160	5250	5260	5270	5250	5655
512	20231221	124400	33697651600	5270	5270	5270	5250	3335
513	20231221	124300	33680134670	5270	5250	5270	5250	3910
514	20231221	124200	33659586790	5250	5250	5260	5250	2044
515	20231221	124100	33648855450	5250	5260	5260	5250	5321
516	20231221	124000	33620903330	5250	5250	5260	5250	4215
517	20231221	123900	33598770810	5250	5260	5260	5250	9374
518	20231221	123800	33549492890	5270	5270	5280	5260	5417
519	20231221	123700	33520949430	5270	5290	5290	5270	5105
520	20231221	123600	33494001650	5280	5290	5290	5280	2271
521	20231221	123500	33482001410	5290	5290	5290	5280	2749
522	20231221	123400	33467462530	5290	5290	5290	5280	1235
523	20231221	123300	33460933350	5290	5290	5300	5290	3630
524	20231221	123200	33441729290	5300	5300	5300	5290	2637
525	20231221	123100	33427760420	5300	5280	5300	5280	4609
526	20231221	123000	33403393320	5290	5280	5290	5280	3090
527	20231221	122900	33387064240	5280	5270	5290	5270	6572
528	20231221	122800	33352366180	5280	5270	5280	5270	3640
529	20231221	122700	33333178270	5280	5280	5280	5270	1007
530	20231221	122600	33327867690	5280	5280	5280	5270	354
531	20231221	122500	33326000740	5280	5280	5280	5270	2795
532	20231221	122400	33311266330	5280	5260	5280	5260	2856
533	20231221	122300	33296200980	5270	5280	5280	5270	2873
534	20231221	122200	33281057480	5270	5260	5280	5260	2035
535	20231221	122100	33270333520	5270	5280	5280	5270	4055
536	20231221	122000	33248952850	5270	5280	5290	5270	2085
537	20231221	121900	33237943310	5270	5270	5290	5270	4814
538	20231221	121800	33212541810	5280	5270	5280	5270	3082
539	20231221	121700	33196286650	5280	5280	5290	5280	1577
540	20231221	121600	33187959720	5260	5260	5290	5260	3454
541	20231221	121500	33169738290	5260	5250	5270	5250	3012
542	20231221	121400	33153908030	5260	5260	5260	5250	1700
543	20231221	121300	33144967350	5260	5240	5260	5240	2550
544	20231221	121200	33131585990	5240	5250	5250	5240	4630
545	20231221	121100	33107322710	5240	5250	5260	5240	3097
546	20231221	121000	33091082320	5250	5250	5260	5240	8487
547	20231221	120900	33046586710	5250	5250	5250	5240	7256
548	20231221	120800	33008512550	5250	5250	5260	5250	7952
549	20231221	120700	32966711430	5240	5240	5250	5240	4319
550	20231221	120600	32944057990	5240	5240	5250	5240	6270
551	20231221	120500	32911203150	5240	5240	5250	5240	7172
552	20231221	120400	32873620310	5240	5240	5250	5240	8711
553	20231221	120300	32827972520	5240	5240	5250	5240	14211
554	20231221	120200	32753454120	5240	5260	5260	5240	25038
555	20231221	120100	32621998810	5260	5260	5270	5250	14336
556	20231221	120000	32546579530	5260	5280	5280	5260	7428
557	20231221	115900	32507457450	5280	5270	5280	5270	4874
558	20231221	115800	32481764320	5270	5270	5280	5270	2466
559	20231221	115700	32468755930	5270	5290	5300	5270	18741
560	20231221	115600	32369874720	5290	5280	5290	5270	5034
561	20231221	115500	32343304400	5270	5280	5280	5270	3566
562	20231221	115400	32324503990	5270	5280	5290	5270	7464
563	20231221	115300	32285101280	5280	5290	5300	5280	3392
564	20231221	115200	32267178670	5290	5290	5300	5290	3546
565	20231221	115100	32248413050	5290	5300	5300	5290	9303
566	20231221	115000	32199188200	5300	5330	5330	5290	35745
567	20231221	114900	32009571010	5320	5300	5330	5290	16128
568	20231221	114800	31923919280	5290	5290	5300	5290	7309
569	20231221	114700	31885233980	5290	5300	5310	5290	6014
570	20231221	114600	31853366590	5300	5310	5320	5290	12418
571	20231221	114500	31787520580	5310	5290	5310	5280	12667
572	20231221	114400	31720367950	5290	5270	5290	5270	7564
573	20231221	114300	31680487740	5270	5280	5280	5270	3547
574	20231221	114200	31661783310	5270	5280	5280	5270	3243
575	20231221	114100	31644671380	5280	5290	5290	5270	9679
576	20231221	114000	31593581470	5290	5280	5290	5280	6477
577	20231221	113900	31559341940	5280	5260	5290	5250	10755
578	20231221	113800	31502578330	5260	5240	5260	5240	11807
579	20231221	113700	31440598040	5250	5250	5260	5240	11101
580	20231221	113600	31382325030	5250	5260	5280	5250	20462
581	20231221	113500	31274759610	5260	5270	5280	5260	11696
582	20231221	113400	31213089530	5280	5270	5280	5270	4485
583	20231221	113300	31189451840	5270	5260	5280	5250	11111
584	20231221	113200	31130958550	5250	5270	5270	5240	29887
585	20231221	113100	30974005540	5270	5280	5280	5260	14145
586	20231221	113000	30899454020	5280	5260	5280	5250	8531
587	20231221	112900	30854564300	5260	5280	5290	5240	36534
588	20231221	112800	30662402840	5290	5300	5300	5280	23854
589	20231221	112700	30536274220	5290	5300	5320	5290	19908
590	20231221	112600	30430690810	5300	5280	5300	5280	16092
591	20231221	112500	30345538250	5280	5270	5300	5270	11665
592	20231221	112400	30283961850	5280	5250	5290	5230	24535
593	20231221	112300	30154778500	5230	5290	5300	5230	114849
594	20231221	112200	29550574810	5280	5310	5320	5280	18961
595	20231221	112100	29450133430	5310	5310	5320	5280	29576
596	20231221	112000	29293503850	5310	5320	5330	5310	8039
597	20231221	111900	29250798780	5330	5350	5360	5320	18176
598	20231221	111800	29153835960	5340	5330	5340	5320	10624
599	20231221	111700	29097165590	5330	5300	5330	5280	18066
600	20231221	111600	29001390450	5300	5310	5310	5280	34041
601	20231221	111500	28821399700	5290	5330	5340	5280	42869
602	20231221	111400	28593914480	5330	5340	5350	5320	24461
603	20231221	111300	28463308970	5340	5330	5360	5260	120480
604	20231221	111200	27824691050	5360	5350	5390	5330	51843
605	20231221	111100	27546944820	5350	5390	5390	5350	22054
606	20231221	111000	27428620100	5390	5390	5390	5320	83071
607	20231221	110900	26984095620	5390	5430	5430	5380	51423
608	20231221	110800	26706278790	5430	5420	5460	5410	28587
609	20231221	110700	26550809530	5420	5440	5450	5400	50819
610	20231221	110600	26275935660	5440	5470	5500	5420	59527
611	20231221	110500	25949782670	5470	5410	5480	5400	37578
612	20231221	110400	25745241230	5410	5460	5480	5380	113801
613	20231221	110300	25127405370	5470	5480	5490	5460	63976
614	20231221	110200	24777226700	5470	5550	5560	5440	163590
615	20231221	110100	23876377690	5550	5440	5610	5430	290421
616	20231221	110000	22274551090	5440	5370	5450	5370	95624
617	20231221	105900	21758178330	5370	5400	5440	5260	302084
618	20231221	105800	20134884660	5410	5310	5450	5310	273548
619	20231221	105700	18665401440	5220	5220	5220	5220	0
620	20231221	105600	18665401440	5220	5620	5640	5220	231733
621	20231221	105500	17387364390	5620	5690	5720	5600	375750
622	20231221	105400	15256743280	5690	5550	5720	5530	480928
623	20231221	105300	12541776090	5550	5530	5600	5520	400833
624	20231221	105200	10309017050	5530	5530	5560	5440	209206
625	20231221	105100	9155419810	5530	5320	5560	5320	404839
626	20231221	105000	6940998130	5320	5320	5340	5310	14738
627	20231221	104900	6862508000	5330	5330	5340	5320	17009
628	20231221	104800	6771843240	5320	5330	5330	5320	18865
629	20231221	104700	6671364710	5320	5360	5360	5320	30587
630	20231221	104600	6508248520	5360	5350	5360	5330	72912
631	20231221	104500	6118191050	5350	5340	5350	5300	55922
632	20231221	104400	5820277950	5340	5310	5370	5300	76169
633	20231221	104300	5413170300	5310	5250	5310	5240	38904
634	20231221	104200	5207848700	5250	5210	5260	5210	22908
635	20231221	104100	5088009600	5210	5150	5210	5150	9640
636	20231221	104000	5038023040	5150	5140	5150	5130	3674
637	20231221	103900	5019144100	5140	5140	5140	5130	4497
638	20231221	103800	4996070450	5130	5130	5140	5130	7826
639	20231221	103700	4955922970	5130	5150	5150	5130	7531
640	20231221	103600	4917228550	5150	5150	5150	5150	316
641	20231221	103500	4915601150	5140	5150	5150	5140	1017
642	20231221	103400	4910369780	5150	5150	5150	5140	1633
643	20231221	103300	4901965330	5150	5150	5150	5130	1223
644	20231221	103200	4895672870	5150	5130	5150	5130	2276
645	20231221	103100	4883993970	5130	5140	5140	5120	8226
646	20231221	103000	4841793740	5140	5140	5140	5130	908
647	20231221	102900	4837131660	5140	5140	5140	5130	2711
648	20231221	102800	4823208920	5140	5140	5150	5140	2531
649	20231221	102700	4810199570	5140	5130	5140	5130	999
650	20231221	102600	4805073280	5130	5130	5150	5130	1541
651	20231221	102500	4797167930	5130	5140	5150	5130	15281
652	20231221	102400	4718724300	5140	5140	5160	5140	11413
653	20231221	102300	4660053100	5150	5160	5160	5150	4119
654	20231221	102200	4638832970	5160	5170	5170	5150	4826
655	20231221	102100	4613939490	5160	5170	5170	5150	3021
656	20231221	102000	4598361030	5170	5160	5170	5150	1162
657	20231221	101900	4592365360	5160	5180	5180	5160	5035
658	20231221	101800	4566344420	5180	5180	5180	5180	1438
659	20231221	101700	4558895580	5180	5170	5180	5160	1032
660	20231221	101600	4553556780	5170	5150	5170	5150	1710
661	20231221	101500	4544732650	5160	5140	5160	5140	11273
662	20231221	101400	4486686630	5150	5150	5160	5140	4698
663	20231221	101300	4462502930	5150	5140	5150	5140	7231
664	20231221	101200	4425332710	5140	5150	5160	5130	8978
665	20231221	101100	4379154780	5150	5120	5150	5120	4495
666	20231221	101000	4356103340	5130	5160	5160	5110	22151
667	20231221	100900	4242458100	5160	5160	5170	5150	3241
668	20231221	100800	4225756750	5160	5170	5170	5140	27225
669	20231221	100700	4085370640	5170	5180	5180	5160	14921
670	20231221	100600	4008226370	5170	5180	5190	5170	6673
671	20231221	100500	3973695030	5190	5180	5190	5180	11476
672	20231221	100400	3914248050	5190	5200	5200	5190	7644
673	20231221	100300	3874568500	5200	5190	5200	5180	2270
674	20231221	100200	3862790680	5190	5190	5200	5190	2353
675	20231221	100100	3850578580	5190	5190	5190	5180	3012
676	20231221	100000	3834948200	5190	5190	5200	5190	7597
677	20231221	095900	3795502630	5200	5200	5200	5190	916
678	20231221	095800	3790740600	5200	5200	5210	5190	6570
679	20231221	095700	3756622050	5200	5220	5220	5190	4994
680	20231221	095600	3730648530	5200	5210	5220	5200	7585
681	20231221	095500	3691153420	5210	5210	5210	5200	6644
682	20231221	095400	3656548570	5210	5210	5210	5200	2309
683	20231221	095300	3644539610	5210	5210	5210	5200	2568
684	20231221	095200	3631182010	5210	5210	5210	5200	1720
685	20231221	095100	3622225010	5210	5210	5210	5200	2464
686	20231221	095000	3609399270	5210	5200	5220	5200	2123
687	20231221	094900	3598354890	5210	5190	5220	5180	5933
688	20231221	094800	3567571510	5190	5230	5230	5180	53948
689	20231221	094700	3287008580	5230	5220	5230	5220	4445
690	20231221	094600	3263800160	5220	5220	5230	5220	3893
691	20231221	094500	3243460260	5230	5230	5240	5220	2603
692	20231221	094400	3229860210	5230	5230	5240	5230	2870
693	20231221	094300	3214850010	5230	5240	5240	5220	12923
694	20231221	094200	3147261560	5240	5230	5240	5230	7009
695	20231221	094100	3110582870	5240	5240	5250	5230	3116
696	20231221	094000	3094255220	5250	5250	5250	5240	1170
697	20231221	093900	3088120950	5250	5250	5250	5240	1970
698	20231221	093800	3077795410	5240	5250	5250	5240	3022
699	20231221	093700	3061949210	5250	5250	5250	5230	5446
700	20231221	093600	3033410370	5250	5250	5250	5240	3078
701	20231221	093500	3017273320	5240	5250	5250	5240	4291
702	20231221	093400	2994778940	5250	5240	5250	5240	2727
703	20231221	093300	2980473040	5240	5240	5250	5240	3552
704	20231221	093200	2961854730	5240	5220	5240	5220	5970
705	20231221	093100	2930607250	5230	5240	5240	5220	10710
706	20231221	093000	2874620360	5230	5240	5240	5230	8000
707	20231221	092900	2832776210	5240	5240	5250	5240	6235
708	20231221	092800	2800104580	5240	5260	5260	5230	22315
709	20231221	092700	2683096590	5250	5250	5280	5250	20386
710	20231221	092600	2575944150	5250	5260	5260	5250	9145
711	20231221	092500	2527911930	5260	5260	5280	5250	9894
712	20231221	092400	2475862190	5270	5280	5280	5270	6431
713	20231221	092300	2441964040	5280	5290	5300	5270	3643
714	20231221	092200	2422716540	5300	5290	5300	5280	5724
715	20231221	092100	2392436850	5290	5260	5290	5260	9298
716	20231221	092000	2343350380	5260	5280	5290	5260	13526
717	20231221	091900	2271952640	5290	5300	5310	5260	22415
718	20231221	091800	2153491870	5300	5310	5310	5300	11627
719	20231221	091700	2091835730	5320	5320	5320	5310	3708
720	20231221	091600	2072138250	5330	5310	5330	5310	6536
721	20231221	091500	2037397510	5310	5340	5340	5310	14162
722	20231221	091400	1962051000	5340	5350	5350	5330	4609
723	20231221	091300	1937433760	5350	5350	5360	5340	11402
724	20231221	091200	1876454560	5340	5370	5370	5340	8310
725	20231221	091100	1831988130	5360	5340	5370	5330	19576
726	20231221	091000	1727258080	5340	5370	5370	5330	21657
727	20231221	090900	1611406290	5370	5390	5390	5360	28016
728	20231221	090800	1460826690	5380	5370	5400	5360	28002
729	20231221	090700	1310191760	5380	5430	5430	5360	42693
730	20231221	090600	1080131090	5430	5390	5430	5370	45424
731	20231221	090500	834648940	5390	5340	5390	5330	50818
732	20231221	090400	561872500	5340	5330	5340	5310	29425
733	20231221	090300	405072120	5330	5260	5330	5260	30870
734	20231221	090200	241529500	5260	5250	5260	5240	8545
735	20231221	090100	196655860	5250	5260	5270	5240	8467
736	20231221	090000	152153540	5260	5260	5280	5250	26291