KissMeData/451220/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	212800	3616964620	16930	16930	16930	16930	1492
3	20231204	212700	3616964620	16930	16930	16930	16930	0
4	20231204	212600	3616964620	16930	16930	16930	16930	0
5	20231204	212500	3616964620	16930	16930	16930	16930	0
6	20231204	212400	3616964620	16930	16930	16930	16930	0
7	20231204	212300	3616964620	16930	16930	16930	16930	0
8	20231204	212200	3616964620	16930	16930	16930	16930	0
9	20231204	212100	3616964620	16930	16930	16930	16930	0
10	20231204	212000	3616964620	16930	16930	16930	16930	0
11	20231204	211900	3616964620	16930	16930	16930	16930	0
12	20231204	211800	3616964620	16930	16930	16930	16930	0
13	20231204	211700	3616964620	16930	16930	16930	16930	0
14	20231204	211600	3616964620	16930	16930	16930	16930	0
15	20231204	211500	3616964620	16930	16930	16930	16930	0
16	20231204	211400	3616964620	16930	16930	16930	16930	0
17	20231204	211300	3616964620	16930	16930	16930	16930	0
18	20231204	211200	3616964620	16930	16930	16930	16930	0
19	20231204	211100	3616964620	16930	16930	16930	16930	0
20	20231204	211000	3616964620	16930	16930	16930	16930	0
21	20231204	210900	3616964620	16930	16930	16930	16930	0
22	20231204	210800	3616964620	16930	16930	16930	16930	0
23	20231204	210700	3616964620	16930	16930	16930	16930	0
24	20231204	210600	3616964620	16930	16930	16930	16930	0
25	20231204	210500	3616964620	16930	16930	16930	16930	0
26	20231204	210400	3616964620	16930	16930	16930	16930	0
27	20231204	210300	3616964620	16930	16930	16930	16930	0
28	20231204	210200	3616964620	16930	16930	16930	16930	0
29	20231204	210100	3616964620	16930	16930	16930	16930	0
30	20231204	210000	3616964620	16930	16930	16930	16930	0
31	20231204	205900	3616964620	16930	16930	16930	16930	0
32	20231204	205800	3616964620	16930	16930	16930	16930	1492
33	20231204	205700	3616964620	16930	16930	16930	16930	0
34	20231204	205600	3616964620	16930	16930	16930	16930	0
35	20231204	205500	3616964620	16930	16930	16930	16930	0
36	20231204	205400	3616964620	16930	16930	16930	16930	0
37	20231204	205300	3616964620	16930	16930	16930	16930	0
38	20231204	205200	3616964620	16930	16930	16930	16930	0
39	20231204	205100	3616964620	16930	16930	16930	16930	0
40	20231204	205000	3616964620	16930	16930	16930	16930	0
41	20231204	204900	3616964620	16930	16930	16930	16930	0
42	20231204	204800	3616964620	16930	16930	16930	16930	0
43	20231204	204700	3616964620	16930	16930	16930	16930	0
44	20231204	204600	3616964620	16930	16930	16930	16930	0
45	20231204	204500	3616964620	16930	16930	16930	16930	0
46	20231204	204400	3616964620	16930	16930	16930	16930	0
47	20231204	204300	3616964620	16930	16930	16930	16930	0
48	20231204	204200	3616964620	16930	16930	16930	16930	0
49	20231204	204100	3616964620	16930	16930	16930	16930	0
50	20231204	204000	3616964620	16930	16930	16930	16930	0
51	20231204	203900	3616964620	16930	16930	16930	16930	0
52	20231204	203800	3616964620	16930	16930	16930	16930	0
53	20231204	203700	3616964620	16930	16930	16930	16930	0
54	20231204	203600	3616964620	16930	16930	16930	16930	0
55	20231204	203500	3616964620	16930	16930	16930	16930	0
56	20231204	203400	3616964620	16930	16930	16930	16930	0
57	20231204	203300	3616964620	16930	16930	16930	16930	0
58	20231204	203200	3616964620	16930	16930	16930	16930	0
59	20231204	203100	3616964620	16930	16930	16930	16930	0
60	20231204	203000	3616964620	16930	16930	16930	16930	0
61	20231204	202900	3616964620	16930	16930	16930	16930	0
62	20231204	202800	3616964620	16930	16930	16930	16930	1492
63	20231204	202700	3616964620	16930	16930	16930	16930	0
64	20231204	202600	3616964620	16930	16930	16930	16930	0
65	20231204	202500	3616964620	16930	16930	16930	16930	0
66	20231204	202400	3616964620	16930	16930	16930	16930	0
67	20231204	202300	3616964620	16930	16930	16930	16930	0
68	20231204	202200	3616964620	16930	16930	16930	16930	0
69	20231204	202100	3616964620	16930	16930	16930	16930	0
70	20231204	202000	3616964620	16930	16930	16930	16930	0
71	20231204	201900	3616964620	16930	16930	16930	16930	0
72	20231204	201800	3616964620	16930	16930	16930	16930	0
73	20231204	201700	3616964620	16930	16930	16930	16930	0
74	20231204	201600	3616964620	16930	16930	16930	16930	0
75	20231204	201500	3616964620	16930	16930	16930	16930	0
76	20231204	201400	3616964620	16930	16930	16930	16930	0
77	20231204	201300	3616964620	16930	16930	16930	16930	0
78	20231204	201200	3616964620	16930	16930	16930	16930	0
79	20231204	201100	3616964620	16930	16930	16930	16930	0
80	20231204	201000	3616964620	16930	16930	16930	16930	0
81	20231204	200900	3616964620	16930	16930	16930	16930	0
82	20231204	200800	3616964620	16930	16930	16930	16930	0
83	20231204	200700	3616964620	16930	16930	16930	16930	0
84	20231204	200600	3616964620	16930	16930	16930	16930	0
85	20231204	200500	3616964620	16930	16930	16930	16930	0
86	20231204	200400	3616964620	16930	16930	16930	16930	0
87	20231204	200300	3616964620	16930	16930	16930	16930	0
88	20231204	200200	3616964620	16930	16930	16930	16930	0
89	20231204	200100	3616964620	16930	16930	16930	16930	0
90	20231204	200000	3616964620	16930	16930	16930	16930	0
91	20231204	195900	3616964620	16930	16930	16930	16930	0
92	20231204	195800	3616964620	16930	16930	16930	16930	1492
93	20231204	195700	3616964620	16930	16930	16930	16930	0
94	20231204	195600	3616964620	16930	16930	16930	16930	0
95	20231204	195500	3616964620	16930	16930	16930	16930	0
96	20231204	195400	3616964620	16930	16930	16930	16930	0
97	20231204	195300	3616964620	16930	16930	16930	16930	0
98	20231204	195200	3616964620	16930	16930	16930	16930	0
99	20231204	195100	3616964620	16930	16930	16930	16930	0
100	20231204	195000	3616964620	16930	16930	16930	16930	0
101	20231204	194900	3616964620	16930	16930	16930	16930	0
102	20231204	194800	3616964620	16930	16930	16930	16930	0
103	20231204	194700	3616964620	16930	16930	16930	16930	0
104	20231204	194600	3616964620	16930	16930	16930	16930	0
105	20231204	194500	3616964620	16930	16930	16930	16930	0
106	20231204	194400	3616964620	16930	16930	16930	16930	0
107	20231204	194300	3616964620	16930	16930	16930	16930	0
108	20231204	194200	3616964620	16930	16930	16930	16930	0
109	20231204	194100	3616964620	16930	16930	16930	16930	0
110	20231204	194000	3616964620	16930	16930	16930	16930	0
111	20231204	193900	3616964620	16930	16930	16930	16930	0
112	20231204	193800	3616964620	16930	16930	16930	16930	0
113	20231204	193700	3616964620	16930	16930	16930	16930	0
114	20231204	193600	3616964620	16930	16930	16930	16930	0
115	20231204	193500	3616964620	16930	16930	16930	16930	0
116	20231204	193400	3616964620	16930	16930	16930	16930	0
117	20231204	193300	3616964620	16930	16930	16930	16930	0
118	20231204	193200	3616964620	16930	16930	16930	16930	0
119	20231204	193100	3616964620	16930	16930	16930	16930	0
120	20231204	193000	3616964620	16930	16930	16930	16930	0
121	20231204	192900	3616964620	16930	16930	16930	16930	0
122	20231204	192800	3616964620	16930	16930	16930	16930	1492
123	20231204	192700	3616964620	16930	16930	16930	16930	0
124	20231204	192600	3616964620	16930	16930	16930	16930	0
125	20231204	192500	3616964620	16930	16930	16930	16930	0
126	20231204	192400	3616964620	16930	16930	16930	16930	0
127	20231204	192300	3616964620	16930	16930	16930	16930	0
128	20231204	192200	3616964620	16930	16930	16930	16930	0
129	20231204	192100	3616964620	16930	16930	16930	16930	0
130	20231204	192000	3616964620	16930	16930	16930	16930	0
131	20231204	191900	3616964620	16930	16930	16930	16930	0
132	20231204	191800	3616964620	16930	16930	16930	16930	0
133	20231204	191700	3616964620	16930	16930	16930	16930	0
134	20231204	191600	3616964620	16930	16930	16930	16930	0
135	20231204	191500	3616964620	16930	16930	16930	16930	0
136	20231204	191400	3616964620	16930	16930	16930	16930	0
137	20231204	191300	3616964620	16930	16930	16930	16930	0
138	20231204	191200	3616964620	16930	16930	16930	16930	0
139	20231204	191100	3616964620	16930	16930	16930	16930	0
140	20231204	191000	3616964620	16930	16930	16930	16930	0
141	20231204	190900	3616964620	16930	16930	16930	16930	0
142	20231204	190800	3616964620	16930	16930	16930	16930	0
143	20231204	190700	3616964620	16930	16930	16930	16930	0
144	20231204	190600	3616964620	16930	16930	16930	16930	0
145	20231204	190500	3616964620	16930	16930	16930	16930	0
146	20231204	190400	3616964620	16930	16930	16930	16930	0
147	20231204	190300	3616964620	16930	16930	16930	16930	0
148	20231204	190200	3616964620	16930	16930	16930	16930	0
149	20231204	190100	3616964620	16930	16930	16930	16930	0
150	20231204	190000	3616964620	16930	16930	16930	16930	0
151	20231204	185900	3616964620	16930	16930	16930	16930	0
152	20231204	185800	3616964620	16930	16930	16930	16930	1492
153	20231204	185700	3616964620	16930	16930	16930	16930	0
154	20231204	185600	3616964620	16930	16930	16930	16930	0
155	20231204	185500	3616964620	16930	16930	16930	16930	0
156	20231204	185400	3616964620	16930	16930	16930	16930	0
157	20231204	185300	3616964620	16930	16930	16930	16930	0
158	20231204	185200	3616964620	16930	16930	16930	16930	0
159	20231204	185100	3616964620	16930	16930	16930	16930	0
160	20231204	185000	3616964620	16930	16930	16930	16930	0
161	20231204	184900	3616964620	16930	16930	16930	16930	0
162	20231204	184800	3616964620	16930	16930	16930	16930	0
163	20231204	184700	3616964620	16930	16930	16930	16930	0
164	20231204	184600	3616964620	16930	16930	16930	16930	0
165	20231204	184500	3616964620	16930	16930	16930	16930	0
166	20231204	184400	3616964620	16930	16930	16930	16930	0
167	20231204	184300	3616964620	16930	16930	16930	16930	0
168	20231204	184200	3616964620	16930	16930	16930	16930	0
169	20231204	184100	3616964620	16930	16930	16930	16930	0
170	20231204	184000	3616964620	16930	16930	16930	16930	0
171	20231204	183900	3616964620	16930	16930	16930	16930	0
172	20231204	183800	3616964620	16930	16930	16930	16930	0
173	20231204	183700	3616964620	16930	16930	16930	16930	0
174	20231204	183600	3616964620	16930	16930	16930	16930	0
175	20231204	183500	3616964620	16930	16930	16930	16930	0
176	20231204	183400	3616964620	16930	16930	16930	16930	0
177	20231204	183300	3616964620	16930	16930	16930	16930	0
178	20231204	183200	3616964620	16930	16930	16930	16930	0
179	20231204	183100	3616964620	16930	16930	16930	16930	0
180	20231204	183000	3616964620	16930	16930	16930	16930	0
181	20231204	182900	3616964620	16930	16930	16930	16930	0
182	20231204	182800	3616964620	16930	16930	16930	16930	1492
183	20231204	182700	3616964620	16930	16930	16930	16930	0
184	20231204	182600	3616964620	16930	16930	16930	16930	0
185	20231204	182500	3616964620	16930	16930	16930	16930	0
186	20231204	182400	3616964620	16930	16930	16930	16930	0
187	20231204	182300	3616964620	16930	16930	16930	16930	0
188	20231204	182200	3616964620	16930	16930	16930	16930	0
189	20231204	182100	3616964620	16930	16930	16930	16930	0
190	20231204	182000	3616964620	16930	16930	16930	16930	0
191	20231204	181900	3616964620	16930	16930	16930	16930	0
192	20231204	181800	3616964620	16930	16930	16930	16930	0
193	20231204	181700	3616964620	16930	16930	16930	16930	0
194	20231204	181600	3616964620	16930	16930	16930	16930	0
195	20231204	181500	3616964620	16930	16930	16930	16930	0
196	20231204	181400	3616964620	16930	16930	16930	16930	0
197	20231204	181300	3616964620	16930	16930	16930	16930	0
198	20231204	181200	3616964620	16930	16930	16930	16930	0
199	20231204	181100	3616964620	16930	16930	16930	16930	0
200	20231204	181000	3616964620	16930	16930	16930	16930	0
201	20231204	180900	3616964620	16930	16930	16930	16930	0
202	20231204	180800	3616964620	16930	16930	16930	16930	0
203	20231204	180700	3616964620	16930	16930	16930	16930	0
204	20231204	180600	3616964620	16930	16930	16930	16930	0
205	20231204	180500	3616964620	16930	16930	16930	16930	0
206	20231204	180400	3616964620	16930	16930	16930	16930	0
207	20231204	180300	3616964620	16930	16930	16930	16930	0
208	20231204	180200	3616964620	16930	16930	16930	16930	0
209	20231204	180100	3616964620	16930	16930	16930	16930	0
210	20231204	180000	3616964620	16930	16930	16930	16930	0
211	20231204	175900	3616964620	16930	16930	16930	16930	0
212	20231204	175800	3616964620	16930	16930	16930	16930	1492
213	20231204	175700	3616964620	16930	16930	16930	16930	0
214	20231204	175600	3616964620	16930	16930	16930	16930	0
215	20231204	175500	3616964620	16930	16930	16930	16930	0
216	20231204	175400	3616964620	16930	16930	16930	16930	0
217	20231204	175300	3616964620	16930	16930	16930	16930	0
218	20231204	175200	3616964620	16930	16930	16930	16930	0
219	20231204	175100	3616964620	16930	16930	16930	16930	0
220	20231204	175000	3616964620	16930	16930	16930	16930	0
221	20231204	174900	3616964620	16930	16930	16930	16930	0
222	20231204	174800	3616964620	16930	16930	16930	16930	0
223	20231204	174700	3616964620	16930	16930	16930	16930	0
224	20231204	174600	3616964620	16930	16930	16930	16930	0
225	20231204	174500	3616964620	16930	16930	16930	16930	0
226	20231204	174400	3616964620	16930	16930	16930	16930	0
227	20231204	174300	3616964620	16930	16930	16930	16930	0
228	20231204	174200	3616964620	16930	16930	16930	16930	0
229	20231204	174100	3616964620	16930	16930	16930	16930	0
230	20231204	174000	3616964620	16930	16930	16930	16930	0
231	20231204	173900	3616964620	16930	16930	16930	16930	0
232	20231204	173800	3616964620	16930	16930	16930	16930	0
233	20231204	173700	3616964620	16930	16930	16930	16930	0
234	20231204	173600	3616964620	16930	16930	16930	16930	0
235	20231204	173500	3616964620	16930	16930	16930	16930	0
236	20231204	173400	3616964620	16930	16930	16930	16930	0
237	20231204	173300	3616964620	16930	16930	16930	16930	0
238	20231204	173200	3616964620	16930	16930	16930	16930	0
239	20231204	173100	3616964620	16930	16930	16930	16930	0
240	20231204	173000	3616964620	16930	16930	16930	16930	0
241	20231204	172900	3616964620	16930	16930	16930	16930	0
242	20231204	172800	3616964620	16930	16930	16930	16930	1492
243	20231204	172700	3616964620	16930	16930	16930	16930	0
244	20231204	172600	3616964620	16930	16930	16930	16930	0
245	20231204	172500	3616964620	16930	16930	16930	16930	0
246	20231204	172400	3616964620	16930	16930	16930	16930	0
247	20231204	172300	3616964620	16930	16930	16930	16930	0
248	20231204	172200	3616964620	16930	16930	16930	16930	0
249	20231204	172100	3616964620	16930	16930	16930	16930	0
250	20231204	172000	3616964620	16930	16930	16930	16930	0
251	20231204	171900	3616964620	16930	16930	16930	16930	0
252	20231204	171800	3616964620	16930	16930	16930	16930	0
253	20231204	171700	3616964620	16930	16930	16930	16930	0
254	20231204	171600	3616964620	16930	16930	16930	16930	0
255	20231204	171500	3616964620	16930	16930	16930	16930	0
256	20231204	171400	3616964620	16930	16930	16930	16930	0
257	20231204	171300	3616964620	16930	16930	16930	16930	0
258	20231204	171200	3616964620	16930	16930	16930	16930	0
259	20231204	171100	3616964620	16930	16930	16930	16930	0
260	20231204	171000	3616964620	16930	16930	16930	16930	0
261	20231204	170900	3616964620	16930	16930	16930	16930	0
262	20231204	170800	3616964620	16930	16930	16930	16930	0
263	20231204	170700	3616964620	16930	16930	16930	16930	0
264	20231204	170600	3616964620	16930	16930	16930	16930	0
265	20231204	170500	3616964620	16930	16930	16930	16930	0
266	20231204	170400	3616964620	16930	16930	16930	16930	0
267	20231204	170300	3616964620	16930	16930	16930	16930	0
268	20231204	170200	3616964620	16930	16930	16930	16930	0
269	20231204	170100	3616964620	16930	16930	16930	16930	0
270	20231204	170000	3616964620	16930	16930	16930	16930	0
271	20231204	165900	3616964620	16930	16930	16930	16930	0
272	20231204	165800	3616964620	16930	16930	16930	16930	1492
273	20231204	165700	3616964620	16930	16930	16930	16930	0
274	20231204	165600	3616964620	16930	16930	16930	16930	0
275	20231204	165500	3616964620	16930	16930	16930	16930	0
276	20231204	165400	3616964620	16930	16930	16930	16930	0
277	20231204	165300	3616964620	16930	16930	16930	16930	0
278	20231204	165200	3616964620	16930	16930	16930	16930	0
279	20231204	165100	3616964620	16930	16930	16930	16930	0
280	20231204	165000	3616964620	16930	16930	16930	16930	0
281	20231204	164900	3616964620	16930	16930	16930	16930	0
282	20231204	164800	3616964620	16930	16930	16930	16930	0
283	20231204	164700	3616964620	16930	16930	16930	16930	0
284	20231204	164600	3616964620	16930	16930	16930	16930	0
285	20231204	164500	3616964620	16930	16930	16930	16930	0
286	20231204	164400	3616964620	16930	16930	16930	16930	0
287	20231204	164300	3616964620	16930	16930	16930	16930	0
288	20231204	164200	3616964620	16930	16930	16930	16930	0
289	20231204	164100	3616964620	16930	16930	16930	16930	0
290	20231204	164000	3616964620	16930	16930	16930	16930	0
291	20231204	163900	3616964620	16930	16930	16930	16930	0
292	20231204	163800	3616964620	16930	16930	16930	16930	0
293	20231204	163700	3616964620	16930	16930	16930	16930	0
294	20231204	163600	3616964620	16930	16930	16930	16930	0
295	20231204	163500	3616964620	16930	16930	16930	16930	0
296	20231204	163400	3616964620	16930	16930	16930	16930	0
297	20231204	163300	3616964620	16930	16930	16930	16930	0
298	20231204	163200	3616964620	16930	16930	16930	16930	0
299	20231204	163100	3616964620	16930	16930	16930	16930	0
300	20231204	163000	3616964620	16930	16930	16930	16930	0
301	20231204	162900	3616964620	16930	16930	16930	16930	0
302	20231204	162800	3616964620	16930	16930	16930	16930	1492
303	20231204	162700	3616964620	16930	16930	16930	16930	0
304	20231204	162600	3616964620	16930	16930	16930	16930	0
305	20231204	162500	3616964620	16930	16930	16930	16930	0
306	20231204	162400	3616964620	16930	16930	16930	16930	0
307	20231204	162300	3616964620	16930	16930	16930	16930	0
308	20231204	162200	3616964620	16930	16930	16930	16930	0
309	20231204	162100	3616964620	16930	16930	16930	16930	0
310	20231204	162000	3616964620	16930	16930	16930	16930	0
311	20231204	161900	3616964620	16930	16930	16930	16930	0
312	20231204	161800	3616964620	16930	16930	16930	16930	0
313	20231204	161700	3616964620	16930	16930	16930	16930	0
314	20231204	161600	3616964620	16930	16930	16930	16930	0
315	20231204	161500	3616964620	16930	16930	16930	16930	0
316	20231204	161400	3616964620	16930	16930	16930	16930	0
317	20231204	161300	3616964620	16930	16930	16930	16930	0
318	20231204	161200	3616964620	16930	16930	16930	16930	0
319	20231204	161100	3616964620	16930	16930	16930	16930	0
320	20231204	161000	3616964620	16930	16930	16930	16930	0
321	20231204	160900	3616964620	16930	16930	16930	16930	0
322	20231204	160800	3616964620	16930	16930	16930	16930	0
323	20231204	160700	3616964620	16930	16930	16930	16930	0
324	20231204	160600	3616964620	16930	16930	16930	16930	0
325	20231204	160500	3616964620	16930	16930	16930	16930	0
326	20231204	160400	3616964620	16930	16930	16930	16930	0
327	20231204	160300	3616964620	16930	16930	16930	16930	0
328	20231204	160200	3616964620	16930	16930	16930	16930	0
329	20231204	160100	3616964620	16930	16930	16930	16930	0
330	20231204	160000	3616964620	16930	16930	16930	16930	0
331	20231204	155900	3616964620	16930	16930	16930	16930	0
332	20231204	155800	3616964620	16930	16930	16930	16930	1492
333	20231204	155700	3616964620	16930	16930	16930	16930	0
334	20231204	155600	3616964620	16930	16930	16930	16930	0
335	20231204	155500	3616964620	16930	16930	16930	16930	0
336	20231204	155400	3616964620	16930	16930	16930	16930	0
337	20231204	155300	3616964620	16930	16930	16930	16930	0
338	20231204	155200	3616964620	16930	16930	16930	16930	0
339	20231204	155100	3616964620	16930	16930	16930	16930	0
340	20231204	155000	3616964620	16930	16930	16930	16930	0
341	20231204	154900	3616964620	16930	16930	16930	16930	0
342	20231204	154800	3616964620	16930	16930	16930	16930	0
343	20231204	154700	3616964620	16930	16930	16930	16930	0
344	20231204	154600	3616964620	16930	16930	16930	16930	0
345	20231204	154500	3616964620	16930	16930	16930	16930	0
346	20231204	154400	3616964620	16930	16930	16930	16930	0
347	20231204	154300	3616964620	16930	16930	16930	16930	0
348	20231204	154200	3616964620	16930	16930	16930	16930	0
349	20231204	154100	3616964620	16930	16930	16930	16930	0
350	20231204	154000	3616964620	16930	16930	16930	16930	0
351	20231204	153900	3616964620	16930	16930	16930	16930	0
352	20231204	153800	3616964620	16930	16930	16930	16930	0
353	20231204	153700	3616964620	16930	16930	16930	16930	0
354	20231204	153600	3616964620	16930	16930	16930	16930	0
355	20231204	153500	3616964620	16930	16930	16930	16930	0
356	20231204	153400	3616964620	16930	16930	16930	16930	0
357	20231204	153300	3616964620	16930	16930	16930	16930	0
358	20231204	153200	3616964620	16930	16930	16930	16930	0
359	20231204	153100	3616964620	16930	16930	16930	16930	0
360	20231204	153000	3616964620	16930	16930	16930	16930	1492
361	20231204	152900	3591705060	16980	16980	16980	16980	0
362	20231204	152800	3591705060	16980	16980	16980	16980	0
363	20231204	152700	3591705060	16980	16980	16980	16980	0
364	20231204	152600	3591705060	16980	16980	16980	16980	0
365	20231204	152500	3591705060	16980	16980	16980	16980	0
366	20231204	152400	3591705060	16980	16980	16980	16980	0
367	20231204	152300	3591705060	16980	16980	16980	16980	0
368	20231204	152200	3591705060	16980	16980	16980	16980	0
369	20231204	152100	3591705060	16980	16980	16980	16980	0
370	20231204	152000	3591705060	16980	16980	16980	16980	0
371	20231204	151900	3591705060	16980	16980	16980	16970	188
372	20231204	151800	3588512830	16980	16930	16980	16930	620
373	20231204	151700	3577987800	16930	16980	16980	16930	591
374	20231204	151600	3567967510	16970	16940	16970	16940	250
375	20231204	151500	3563728010	16940	16950	16950	16940	471
376	20231204	151400	3555746530	16960	16960	16960	16960	90
377	20231204	151300	3554220130	16950	16980	16980	16950	152
378	20231204	151200	3551640790	16970	16980	16980	16970	64
379	20231204	151100	3550554450	16980	16970	16980	16970	77
380	20231204	151000	3549247120	16970	16980	16980	16970	598
381	20231204	150900	3539096910	16980	16970	16980	16970	393
382	20231204	150800	3532426280	16970	16980	16980	16970	861
383	20231204	150700	3517808470	16970	16960	16970	16950	642
384	20231204	150600	3506915920	16960	16950	16960	16950	57
385	20231204	150500	3505949410	16940	16950	16960	16930	379
386	20231204	150400	3499525300	16950	16940	16960	16940	383
387	20231204	150300	3493033500	16930	16920	16950	16920	284
388	20231204	150200	3488224130	16930	16920	16930	16920	787
389	20231204	150100	3474900980	16920	16910	16920	16910	520
390	20231204	150000	3466106530	16910	16900	16920	16900	416
391	20231204	145900	3459072630	16900	16890	16900	16880	208
392	20231204	145800	3455559890	16880	16900	16900	16880	849
393	20231204	145700	3441224790	16910	16890	16910	16890	115
394	20231204	145600	3439281010	16900	16880	16900	16880	716
395	20231204	145500	3427184620	16880	16880	16890	16880	265
396	20231204	145400	3422711020	16890	16880	16890	16880	329
397	20231204	145300	3417154310	16880	16880	16880	16880	366
398	20231204	145200	3410976230	16870	16870	16870	16870	0
399	20231204	145100	3410976230	16870	16880	16880	16870	80
400	20231204	145000	3409626580	16880	16880	16900	16860	309
401	20231204	144900	3404409210	16890	16890	16900	16860	428
402	20231204	144800	3397183460	16900	16900	16900	16890	221
403	20231204	144700	3393448570	16900	16890	16900	16890	99
404	20231204	144600	3391776160	16890	16900	16900	16890	169
405	20231204	144500	3388920690	16900	16890	16900	16880	186
406	20231204	144400	3385778010	16890	16900	16900	16890	212
407	20231204	144300	3382197210	16890	16890	16900	16890	171
408	20231204	144200	3379307690	16900	16890	16900	16890	144
409	20231204	144100	3376875130	16890	16890	16890	16890	116
410	20231204	144000	3374915890	16890	16890	16890	16890	154
411	20231204	143900	3372314830	16890	16890	16890	16880	120
412	20231204	143800	3370289150	16880	16890	16890	16880	344
413	20231204	143700	3364480990	16900	16890	16900	16890	114
414	20231204	143600	3362554440	16900	16870	16900	16870	35
415	20231204	143500	3361963800	16870	16870	16880	16870	248
416	20231204	143400	3357778690	16870	16860	16870	16860	37
417	20231204	143300	3357154700	16860	16850	16860	16830	219
418	20231204	143200	3353466290	16850	16820	16850	16820	468
419	20231204	143100	3345585100	16850	16870	16870	16850	457
420	20231204	143000	3337882820	16860	16870	16870	16860	376
421	20231204	142900	3331541700	16880	16880	16880	16880	100
422	20231204	142800	3329853700	16850	16880	16890	16850	1123
423	20231204	142700	3310913290	16880	16880	16890	16870	185
424	20231204	142600	3307790610	16880	16890	16900	16880	202
425	20231204	142500	3304379670	16890	16890	16890	16890	187
426	20231204	142400	3301221240	16880	16890	16890	16880	103
427	20231204	142300	3299481580	16890	16890	16900	16880	422
428	20231204	142200	3292355380	16890	16880	16890	16880	175
429	20231204	142100	3289399760	16880	16890	16890	16880	43
430	20231204	142000	3288673520	16890	16900	16910	16890	371
431	20231204	141900	3282403000	16910	16910	16910	16900	468
432	20231204	141800	3274489620	16900	16900	16900	16890	302
433	20231204	141700	3269385940	16900	16900	16910	16880	177
434	20231204	141600	3266394650	16900	16900	16900	16900	117
435	20231204	141500	3264417350	16900	16890	16900	16890	129
436	20231204	141400	3262238370	16880	16890	16890	16880	453
437	20231204	141300	3254587250	16900	16890	16900	16890	190
438	20231204	141200	3251376590	16890	16900	16900	16890	145
439	20231204	141100	3248926790	16890	16900	16900	16890	88
440	20231204	141000	3247439720	16900	16900	16900	16900	198
441	20231204	140900	3244093520	16900	16900	16900	16900	227
442	20231204	140800	3240257220	16900	16890	16900	16890	56
443	20231204	140700	3239310940	16890	16890	16890	16890	105
444	20231204	140600	3237537490	16890	16890	16890	16890	116
445	20231204	140500	3235578250	16890	16890	16890	16870	152
446	20231204	140400	3233011050	16880	16880	16880	16880	116
447	20231204	140300	3231052970	16890	16890	16900	16890	40
448	20231204	140200	3230377310	16890	16890	16890	16890	23
449	20231204	140100	3229988840	16890	16900	16900	16880	94
450	20231204	140000	3228401320	16900	16910	16910	16900	106
451	20231204	135900	3226609860	16910	16910	16910	16910	30
452	20231204	135800	3226102560	16890	16910	16910	16880	27
453	20231204	135700	3225646520	16910	16890	16910	16890	732
454	20231204	135600	3213276480	16890	16870	16890	16870	19
455	20231204	135500	3212955610	16870	16860	16870	16860	103
456	20231204	135400	3211219000	16860	16880	16880	16860	212
457	20231204	135300	3207642160	16890	16870	16890	16870	840
458	20231204	135200	3193460590	16870	16870	16870	16860	168
459	20231204	135100	3190626530	16870	16860	16870	16820	413
460	20231204	135000	3183667010	16860	16850	16860	16850	85
461	20231204	134900	3182234720	16850	16860	16860	16850	287
462	20231204	134800	3177398220	16850	16850	16850	16850	61
463	20231204	134700	3176370370	16850	16830	16850	16830	169
464	20231204	134600	3173524490	16840	16840	16840	16830	526
465	20231204	134500	3164670150	16840	16830	16840	16830	55
466	20231204	134400	3163744050	16830	16830	16830	16830	31
467	20231204	134300	3163222320	16820	16820	16820	16820	13
468	20231204	134200	3163003660	16820	16830	16830	16820	910
469	20231204	134100	3147693200	16830	16830	16840	16830	362
470	20231204	134000	3141600220	16830	16830	16830	16830	22
471	20231204	133900	3141229960	16840	16840	16840	16840	205
472	20231204	133800	3137777760	16840	16840	16840	16840	169
473	20231204	133700	3134931800	16840	16840	16840	16840	26
474	20231204	133600	3134493960	16830	16840	16840	16830	52
475	20231204	133500	3133618400	16830	16840	16840	16830	180
476	20231204	133400	3130588400	16840	16840	16840	16840	511
477	20231204	133300	3121983160	16840	16830	16840	16830	123
478	20231204	133200	3119912560	16840	16850	16850	16840	976
479	20231204	133100	3103474650	16850	16850	16850	16850	311
480	20231204	133000	3098234300	16850	16850	16850	16850	191
481	20231204	132900	3095015950	16850	16840	16850	16840	234
482	20231204	132800	3091075220	16840	16830	16840	16830	83
483	20231204	132700	3089678110	16820	16820	16820	16820	0
484	20231204	132600	3089678110	16820	16830	16830	16820	107
485	20231204	132500	3087877310	16800	16800	16800	16790	456
486	20231204	132400	3080219510	16800	16800	16800	16800	130
487	20231204	132300	3078035510	16800	16800	16800	16800	44
488	20231204	132200	3077296310	16790	16800	16800	16790	25
489	20231204	132100	3076876430	16790	16790	16790	16790	228
490	20231204	132000	3073048310	16790	16780	16790	16770	390
491	20231204	131900	3066506340	16780	16790	16790	16780	413
492	20231204	131800	3059573160	16800	16800	16800	16800	259
493	20231204	131700	3055221960	16770	16770	16770	16770	46
494	20231204	131600	3054450540	16770	16790	16790	16770	712
495	20231204	131500	3042506100	16800	16830	16830	16790	529
496	20231204	131400	3033614630	16810	16840	16840	16810	214
497	20231204	131300	3030012480	16840	16840	16840	16840	101
498	20231204	131200	3028311640	16830	16820	16830	16820	297
499	20231204	131100	3023313270	16820	16820	16820	16820	71
500	20231204	131000	3022119050	16800	16800	16800	16800	0
501	20231204	130900	3022119050	16800	16800	16800	16800	100
502	20231204	130800	3020439050	16850	16820	16850	16790	625
503	20231204	130700	3009928080	16820	16860	16880	16820	2288
504	20231204	130600	2971375320	16860	16860	16860	16860	63
505	20231204	130500	2970313140	16850	16870	16870	16850	143
506	20231204	130400	2967900990	16870	16870	16870	16870	0
507	20231204	130300	2967900990	16870	16890	16890	16870	559
508	20231204	130200	2958462790	16890	16890	16890	16890	24
509	20231204	130100	2958057430	16880	16890	16890	16880	55
510	20231204	130000	2957128600	16890	16890	16890	16890	40
511	20231204	125900	2956453000	16880	16880	16880	16880	113
512	20231204	125800	2954545560	16880	16870	16880	16870	212
513	20231204	125700	2950967470	16870	16870	16870	16870	10
514	20231204	125600	2950798770	16860	16860	16860	16860	77
515	20231204	125500	2949500550	16860	16850	16860	16840	62
516	20231204	125400	2948455940	16840	16840	16840	16840	48
517	20231204	125300	2947647620	16840	16850	16850	16840	112
518	20231204	125200	2945760830	16850	16840	16850	16840	74
519	20231204	125100	2944514270	16840	16830	16840	16830	22
520	20231204	125000	2944143900	16830	16850	16850	16830	498
521	20231204	124900	2935759150	16850	16840	16850	16840	197
522	20231204	124800	2932441300	16850	16860	16860	16850	121
523	20231204	124700	2930401590	16860	16850	16860	16850	144
524	20231204	124600	2927974680	16850	16850	16850	16850	0
525	20231204	124500	2927974680	16850	16850	16850	16850	25
526	20231204	124400	2927553430	16850	16850	16850	16850	13
527	20231204	124300	2927334380	16840	16830	16840	16830	312
528	20231204	124200	2922082300	16820	16820	16820	16820	2
529	20231204	124100	2922048660	16820	16830	16830	16820	172
530	20231204	124000	2919155240	16830	16860	16860	16830	510
531	20231204	123900	2910566880	16840	16840	16840	16840	195
532	20231204	123800	2907283080	16840	16840	16840	16840	6
533	20231204	123700	2907182040	16840	16850	16860	16840	484
534	20231204	123600	2899027200	16860	16880	16880	16860	122
535	20231204	123500	2896969780	16880	16870	16880	16870	51
536	20231204	123400	2896109000	16870	16870	16870	16870	39
537	20231204	123300	2895451070	16870	16880	16880	16870	44
538	20231204	123200	2894708550	16880	16880	16880	16870	110
539	20231204	123100	2892852050	16870	16880	16880	16870	306
540	20231204	123000	2887689770	16870	16870	16870	16870	12
541	20231204	122900	2887487330	16880	16880	16880	16880	65
542	20231204	122800	2886390130	16880	16880	16880	16880	10
543	20231204	122700	2886221330	16870	16870	16870	16870	9
544	20231204	122600	2886069500	16870	16880	16880	16870	20
545	20231204	122500	2885732030	16880	16870	16880	16870	134
546	20231204	122400	2883471110	16870	16840	16870	16840	84
547	20231204	122300	2882056250	16840	16840	16840	16840	100
548	20231204	122200	2880372250	16840	16860	16860	16840	236
549	20231204	122100	2876396610	16870	16870	16870	16870	84
550	20231204	122000	2874979530	16870	16870	16870	16870	20
551	20231204	121900	2874642130	16850	16840	16850	16840	11
552	20231204	121800	2874456810	16840	16840	16840	16840	43
553	20231204	121700	2873732690	16840	16860	16860	16840	98
554	20231204	121600	2872080670	16850	16850	16850	16850	93
555	20231204	121500	2870513620	16850	16850	16850	16850	149
556	20231204	121400	2868002970	16850	16850	16850	16850	40
557	20231204	121300	2867328970	16850	16840	16850	16840	107
558	20231204	121200	2865526140	16830	16830	16830	16830	50
559	20231204	121100	2864684640	16820	16840	16840	16820	123
560	20231204	121000	2862615120	16840	16840	16840	16840	84
561	20231204	120900	2861200560	16840	16840	16840	16840	12
562	20231204	120800	2860998480	16820	16820	16820	16820	30
563	20231204	120700	2860493880	16830	16830	16830	16830	33
564	20231204	120600	2859938490	16830	16850	16860	16830	203
565	20231204	120500	2856519570	16860	16860	16860	16850	47
566	20231204	120400	2855727270	16860	16840	16860	16830	189
567	20231204	120300	2852543990	16840	16820	16840	16820	60
568	20231204	120200	2851534290	16820	16830	16830	16820	139
569	20231204	120100	2849195420	16820	16820	16820	16820	40
570	20231204	120000	2848522620	16820	16850	16850	16820	123
571	20231204	115900	2846452190	16850	16850	16850	16850	46
572	20231204	115800	2845677090	16850	16820	16850	16820	70
573	20231204	115700	2844498010	16820	16800	16820	16790	1981
574	20231204	115600	2811195690	16800	16780	16830	16780	191
575	20231204	115500	2807988210	16870	16870	16880	16780	2578
576	20231204	115400	2764681470	16850	16850	16860	16850	43
577	20231204	115300	2763956820	16850	16880	16880	16850	78
578	20231204	115200	2762641380	16880	16880	16880	16880	25
579	20231204	115100	2762219380	16840	16860	16880	16830	299
580	20231204	115000	2757182280	16860	16800	16860	16800	246
581	20231204	114900	2753049420	16790	16860	16860	16790	3666
582	20231204	114800	2691448070	16860	16860	16880	16860	69
583	20231204	114700	2690284490	16880	16880	16880	16880	37
584	20231204	114600	2689659930	16880	16890	16890	16880	425
585	20231204	114500	2682485530	16880	16890	16890	16880	307
586	20231204	114400	2677301800	16890	16900	16900	16890	37
587	20231204	114300	2676676630	16890	16900	16900	16890	114
588	20231204	114200	2674750760	16900	16900	16900	16900	43
589	20231204	114100	2674024060	16900	16900	16900	16900	37
590	20231204	114000	2673398760	16910	16900	16910	16900	73
591	20231204	113900	2672164660	16900	16900	16910	16900	110
592	20231204	113800	2670305570	16900	16900	16910	16900	299
593	20231204	113700	2665252070	16900	16910	16910	16900	444
594	20231204	113600	2657744130	16910	16910	16910	16910	71
595	20231204	113500	2656543520	16910	16910	16920	16910	174
596	20231204	113400	2653600670	16900	16900	16900	16900	5
597	20231204	113300	2653516170	16890	16900	16900	16880	260
598	20231204	113200	2649125670	16890	16930	16930	16890	700
599	20231204	113100	2637295140	16940	16940	16940	16940	11
600	20231204	113000	2637108800	16930	16900	16930	16900	276
601	20231204	112900	2632438980	16900	16900	16900	16900	0
602	20231204	112800	2632438980	16900	16910	16910	16890	92
603	20231204	112700	2630883590	16900	16900	16900	16890	130
604	20231204	112600	2628686880	16910	16900	16910	16900	8
605	20231204	112500	2628551670	16900	16900	16900	16900	6
606	20231204	112400	2628450270	16880	16930	16930	16880	1261
607	20231204	112300	2607147710	16940	16920	16940	16920	129
608	20231204	112200	2604963960	16920	16890	16920	16890	500
609	20231204	112100	2596510520	16880	16870	16880	16840	136
610	20231204	112000	2594216320	16870	16860	16870	16860	51
611	20231204	111900	2593356450	16860	16840	16860	16840	786
612	20231204	111800	2580115750	16840	16790	16840	16790	986
613	20231204	111700	2563550050	16790	16780	16790	16780	87
614	20231204	111600	2562089390	16780	16770	16790	16770	47
615	20231204	111500	2561300790	16770	16770	16770	16750	637
616	20231204	111400	2550622780	16770	16770	16770	16770	44
617	20231204	111300	2549884900	16770	16760	16770	16760	35
618	20231204	111200	2549298070	16770	16740	16770	16740	48
619	20231204	111100	2548494320	16740	16740	16740	16740	49
620	20231204	111000	2547674060	16740	16740	16740	16730	203
621	20231204	110900	2544276290	16730	16740	16740	16730	13
622	20231204	110800	2544058790	16740	16740	16740	16730	383
623	20231204	110700	2537647380	16740	16740	16740	16740	41
624	20231204	110600	2536961040	16730	16730	16730	16730	12
625	20231204	110500	2536760280	16740	16740	16740	16740	95
626	20231204	110400	2535169980	16740	16740	16740	16730	118
627	20231204	110300	2533194720	16730	16730	16730	16730	79
628	20231204	110200	2531873050	16730	16740	16740	16730	110
629	20231204	110100	2530031690	16740	16740	16740	16740	11
630	20231204	110000	2529847550	16740	16720	16740	16680	3108
631	20231204	105900	2477979680	16720	16710	16720	16710	1202
632	20231204	105800	2457892740	16710	16700	16710	16700	69
633	20231204	105700	2456740290	16710	16700	16710	16690	832
634	20231204	105600	2442846420	16700	16690	16700	16690	332
635	20231204	105500	2437304300	16690	16700	16700	16690	176
636	20231204	105400	2434365490	16700	16700	16700	16700	138
637	20231204	105300	2432060890	16710	16720	16720	16700	547
638	20231204	105200	2422917590	16720	16740	16740	16720	287
639	20231204	105100	2418117830	16750	16740	16750	16740	97
640	20231204	105000	2416493360	16760	16750	16760	16750	201
641	20231204	104900	2413125370	16750	16760	16760	16730	650
642	20231204	104800	2402247780	16760	16750	16760	16750	30
643	20231204	104700	2401745270	16770	16760	16770	16750	40
644	20231204	104600	2401075050	16760	16750	16760	16750	121
645	20231204	104500	2399047990	16750	16740	16750	16740	101
646	20231204	104400	2397356350	16750	16790	16790	16750	209
647	20231204	104300	2393852210	16790	16780	16800	16780	252
648	20231204	104200	2389620580	16750	16740	16750	16700	146
649	20231204	104100	2387177690	16740	16730	16740	16700	817
650	20231204	104000	2373504110	16730	16690	16730	16690	37
651	20231204	103900	2372886540	16690	16680	16730	16680	297
652	20231204	103800	2367928770	16680	16680	16690	16680	1071
653	20231204	103700	2350062320	16690	16680	16690	16680	363
654	20231204	103600	2344005460	16680	16690	16690	16680	468
655	20231204	103500	2336195030	16700	16690	16700	16690	2484
656	20231204	103400	2294737060	16690	16700	16700	16690	81
657	20231204	103300	2293384940	16690	16710	16720	16690	1012
658	20231204	103200	2276480800	16710	16710	16710	16710	501
659	20231204	103100	2268109090	16760	16790	16800	16710	4557
660	20231204	103000	2191672640	16770	16780	16800	16770	483
661	20231204	102900	2183568380	16770	16770	16770	16760	143
662	20231204	102800	2181170370	16780	16740	16780	16740	688
663	20231204	102700	2169646380	16730	16740	16740	16720	92
664	20231204	102600	2168107230	16730	16720	16740	16710	553
665	20231204	102500	2158852970	16720	16710	16720	16700	197
666	20231204	102400	2155561950	16710	16700	16710	16690	172
667	20231204	102300	2152689290	16700	16710	16730	16700	682
668	20231204	102200	2141299430	16710	16710	16720	16700	391
669	20231204	102100	2134766820	16710	16710	16710	16700	171
670	20231204	102000	2131909690	16710	16740	16740	16700	266
671	20231204	101900	2127463680	16690	16710	16730	16690	2647
672	20231204	101800	2083260740	16750	16750	16770	16700	694
673	20231204	101700	2071657760	16750	16760	16780	16740	181
674	20231204	101600	2068624510	16770	16770	16770	16690	1052
675	20231204	101500	2051056000	16730	16700	16730	16690	292
676	20231204	101400	2046179430	16710	16680	16710	16680	207
677	20231204	101300	2042721300	16680	16730	16730	16670	7169
678	20231204	101200	1923045070	16720	16720	16720	16710	828
679	20231204	101100	1909202540	16710	16710	16720	16710	188
680	20231204	101000	1906060470	16710	16720	16720	16710	941
681	20231204	100900	1890334780	16710	16730	16730	16710	904
682	20231204	100800	1875224960	16710	16700	16710	16700	2042
683	20231204	100700	1841117760	16710	16750	16750	16700	4813
684	20231204	100600	1760645990	16760	16750	16760	16750	237
685	20231204	100500	1756676050	16750	16760	16770	16740	2044
686	20231204	100400	1722441120	16760	16820	16820	16760	3286
687	20231204	100300	1667228860	16820	16820	16840	16820	831
688	20231204	100200	1653248400	16820	16830	16830	16810	306
689	20231204	100100	1648102990	16830	16820	16840	16820	234
690	20231204	100000	1644164520	16840	16780	16840	16780	94
691	20231204	095900	1642586900	16770	16770	16870	16770	1658
692	20231204	095800	1614772100	16780	16770	16780	16750	1260
693	20231204	095700	1593645190	16750	16860	16870	16750	4014
694	20231204	095600	1526305250	16850	16860	16870	16840	865
695	20231204	095500	1511734080	16850	16870	16870	16850	159
696	20231204	095400	1509053680	16870	16870	16870	16850	140
697	20231204	095300	1506692440	16850	16850	16850	16840	288
698	20231204	095200	1501839920	16840	16810	16870	16810	84
699	20231204	095100	1500424670	16780	16880	16880	16760	5794
700	20231204	095000	1402967560	16880	16880	16880	16860	617
701	20231204	094900	1392559950	16870	16860	16870	16850	700
702	20231204	094800	1380758650	16860	16900	16900	16860	2219
703	20231204	094700	1343311860	16890	16900	16910	16890	1804
704	20231204	094600	1312837860	16890	16930	16930	16890	5122
705	20231204	094500	1226231760	16920	16960	16970	16920	2220
706	20231204	094400	1188637610	16950	16950	16970	16930	1613
707	20231204	094300	1161320150	16940	16940	16950	16930	711
708	20231204	094200	1149277610	16940	16940	16980	16930	1183
709	20231204	094100	1129237770	16930	16950	16960	16930	560
710	20231204	094000	1119751040	16970	16940	16980	16940	1062
711	20231204	093900	1101754610	16930	16920	16930	16910	2094
712	20231204	093800	1066321110	16920	16930	16940	16910	1919
713	20231204	093700	1033848680	16930	16940	16940	16920	1838
714	20231204	093600	1002731200	16970	16980	16980	16940	1769
715	20231204	093500	972719870	16990	16980	16990	16980	1072
716	20231204	093400	954514980	16980	17010	17010	16970	514
717	20231204	093300	945783560	17010	17050	17050	17010	1188
718	20231204	093200	925566460	17050	17010	17050	17010	1309
719	20231204	093100	903299770	17010	16960	17010	16960	2659
720	20231204	093000	858140110	16950	16970	16980	16950	836
721	20231204	092900	843961900	16970	16990	17000	16940	576
722	20231204	092800	834191110	16990	17010	17020	16990	4749
723	20231204	092700	753423390	17010	17130	17130	17010	3402
724	20231204	092600	695345280	17130	17150	17160	17090	3500
725	20231204	092500	635507020	17180	17120	17180	17110	655
726	20231204	092400	624294580	17100	17100	17120	17090	3234
727	20231204	092300	568993550	17100	17180	17190	17100	2992
728	20231204	092200	517746520	17180	17220	17220	17180	959
729	20231204	092100	501252020	17200	17210	17230	17200	1022
730	20231204	092000	483667350	17210	17250	17250	17200	436
731	20231204	091900	476161710	17240	17270	17270	17240	578
732	20231204	091800	466190580	17270	17310	17310	17250	951
733	20231204	091700	449769710	17340	17390	17400	17340	474
734	20231204	091600	441543700	17350	17350	17370	17350	76
735	20231204	091500	440225000	17340	17400	17400	17340	282
736	20231204	091400	435319120	17400	17400	17400	17340	620
737	20231204	091300	424536070	17400	17340	17400	17340	468
738	20231204	091200	416408530	17330	17280	17330	17270	1853
739	20231204	091100	384327950	17180	17200	17200	17180	622
740	20231204	091000	373637090	17200	17200	17210	17200	175
741	20231204	090900	370626910	17200	17270	17290	17190	1022
742	20231204	090800	353046390	17190	17210	17290	17190	1068
743	20231204	090700	334680020	17210	17210	17220	17210	1469
744	20231204	090600	309398140	17210	17180	17210	17180	2043
745	20231204	090500	274257880	17180	17100	17180	17100	535
746	20231204	090400	265090230	17100	17150	17180	17090	3251
747	20231204	090300	209401210	17150	17220	17220	17100	2816
748	20231204	090200	161069400	17210	17360	17360	17200	4323
749	20231204	090100	86405490	17360	17470	17480	17360	2479
750	20231204	090000	43260750	17480	17490	17490	17400	2342