KissMeData/335890/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210600	40411082420	8930	8930	8930	8930	45376
3	20231221	210500	40411082420	8930	8930	8930	8930	0
4	20231221	210400	40411082420	8930	8930	8930	8930	0
5	20231221	210300	40411082420	8930	8930	8930	8930	0
6	20231221	210200	40411082420	8930	8930	8930	8930	0
7	20231221	210100	40411082420	8930	8930	8930	8930	0
8	20231221	210000	40411082420	8930	8930	8930	8930	0
9	20231221	205900	40411082420	8930	8930	8930	8930	0
10	20231221	205800	40411082420	8930	8930	8930	8930	0
11	20231221	205700	40411082420	8930	8930	8930	8930	0
12	20231221	205600	40411082420	8930	8930	8930	8930	0
13	20231221	205500	40411082420	8930	8930	8930	8930	0
14	20231221	205400	40411082420	8930	8930	8930	8930	0
15	20231221	205300	40411082420	8930	8930	8930	8930	0
16	20231221	205200	40411082420	8930	8930	8930	8930	0
17	20231221	205100	40411082420	8930	8930	8930	8930	0
18	20231221	205000	40411082420	8930	8930	8930	8930	0
19	20231221	204900	40411082420	8930	8930	8930	8930	0
20	20231221	204800	40411082420	8930	8930	8930	8930	0
21	20231221	204700	40411082420	8930	8930	8930	8930	0
22	20231221	204600	40411082420	8930	8930	8930	8930	0
23	20231221	204500	40411082420	8930	8930	8930	8930	0
24	20231221	204400	40411082420	8930	8930	8930	8930	0
25	20231221	204300	40411082420	8930	8930	8930	8930	0
26	20231221	204200	40411082420	8930	8930	8930	8930	0
27	20231221	204100	40411082420	8930	8930	8930	8930	0
28	20231221	204000	40411082420	8930	8930	8930	8930	0
29	20231221	203900	40411082420	8930	8930	8930	8930	0
30	20231221	203800	40411082420	8930	8930	8930	8930	0
31	20231221	203700	40411082420	8930	8930	8930	8930	0
32	20231221	203600	40411082420	8930	8930	8930	8930	45376
33	20231221	203500	40411082420	8930	8930	8930	8930	0
34	20231221	203400	40411082420	8930	8930	8930	8930	0
35	20231221	203300	40411082420	8930	8930	8930	8930	0
36	20231221	203200	40411082420	8930	8930	8930	8930	0
37	20231221	203100	40411082420	8930	8930	8930	8930	0
38	20231221	203000	40411082420	8930	8930	8930	8930	0
39	20231221	202900	40411082420	8930	8930	8930	8930	0
40	20231221	202800	40411082420	8930	8930	8930	8930	0
41	20231221	202700	40411082420	8930	8930	8930	8930	0
42	20231221	202600	40411082420	8930	8930	8930	8930	0
43	20231221	202500	40411082420	8930	8930	8930	8930	0
44	20231221	202400	40411082420	8930	8930	8930	8930	0
45	20231221	202300	40411082420	8930	8930	8930	8930	0
46	20231221	202200	40411082420	8930	8930	8930	8930	0
47	20231221	202100	40411082420	8930	8930	8930	8930	0
48	20231221	202000	40411082420	8930	8930	8930	8930	0
49	20231221	201900	40411082420	8930	8930	8930	8930	0
50	20231221	201800	40411082420	8930	8930	8930	8930	0
51	20231221	201700	40411082420	8930	8930	8930	8930	0
52	20231221	201600	40411082420	8930	8930	8930	8930	0
53	20231221	201500	40411082420	8930	8930	8930	8930	0
54	20231221	201400	40411082420	8930	8930	8930	8930	0
55	20231221	201300	40411082420	8930	8930	8930	8930	0
56	20231221	201200	40411082420	8930	8930	8930	8930	0
57	20231221	201100	40411082420	8930	8930	8930	8930	0
58	20231221	201000	40411082420	8930	8930	8930	8930	0
59	20231221	200900	40411082420	8930	8930	8930	8930	0
60	20231221	200800	40411082420	8930	8930	8930	8930	0
61	20231221	200700	40411082420	8930	8930	8930	8930	0
62	20231221	200600	40411082420	8930	8930	8930	8930	45376
63	20231221	200500	40411082420	8930	8930	8930	8930	0
64	20231221	200400	40411082420	8930	8930	8930	8930	0
65	20231221	200300	40411082420	8930	8930	8930	8930	0
66	20231221	200200	40411082420	8930	8930	8930	8930	0
67	20231221	200100	40411082420	8930	8930	8930	8930	0
68	20231221	200000	40411082420	8930	8930	8930	8930	0
69	20231221	195900	40411082420	8930	8930	8930	8930	0
70	20231221	195800	40411082420	8930	8930	8930	8930	0
71	20231221	195700	40411082420	8930	8930	8930	8930	0
72	20231221	195600	40411082420	8930	8930	8930	8930	0
73	20231221	195500	40411082420	8930	8930	8930	8930	0
74	20231221	195400	40411082420	8930	8930	8930	8930	0
75	20231221	195300	40411082420	8930	8930	8930	8930	0
76	20231221	195200	40411082420	8930	8930	8930	8930	0
77	20231221	195100	40411082420	8930	8930	8930	8930	0
78	20231221	195000	40411082420	8930	8930	8930	8930	0
79	20231221	194900	40411082420	8930	8930	8930	8930	0
80	20231221	194800	40411082420	8930	8930	8930	8930	0
81	20231221	194700	40411082420	8930	8930	8930	8930	0
82	20231221	194600	40411082420	8930	8930	8930	8930	0
83	20231221	194500	40411082420	8930	8930	8930	8930	0
84	20231221	194400	40411082420	8930	8930	8930	8930	0
85	20231221	194300	40411082420	8930	8930	8930	8930	0
86	20231221	194200	40411082420	8930	8930	8930	8930	0
87	20231221	194100	40411082420	8930	8930	8930	8930	0
88	20231221	194000	40411082420	8930	8930	8930	8930	0
89	20231221	193900	40411082420	8930	8930	8930	8930	0
90	20231221	193800	40411082420	8930	8930	8930	8930	0
91	20231221	193700	40411082420	8930	8930	8930	8930	0
92	20231221	193600	40411082420	8930	8930	8930	8930	45376
93	20231221	193500	40411082420	8930	8930	8930	8930	0
94	20231221	193400	40411082420	8930	8930	8930	8930	0
95	20231221	193300	40411082420	8930	8930	8930	8930	0
96	20231221	193200	40411082420	8930	8930	8930	8930	0
97	20231221	193100	40411082420	8930	8930	8930	8930	0
98	20231221	193000	40411082420	8930	8930	8930	8930	0
99	20231221	192900	40411082420	8930	8930	8930	8930	0
100	20231221	192800	40411082420	8930	8930	8930	8930	0
101	20231221	192700	40411082420	8930	8930	8930	8930	0
102	20231221	192600	40411082420	8930	8930	8930	8930	0
103	20231221	192500	40411082420	8930	8930	8930	8930	0
104	20231221	192400	40411082420	8930	8930	8930	8930	0
105	20231221	192300	40411082420	8930	8930	8930	8930	0
106	20231221	192200	40411082420	8930	8930	8930	8930	0
107	20231221	192100	40411082420	8930	8930	8930	8930	0
108	20231221	192000	40411082420	8930	8930	8930	8930	0
109	20231221	191900	40411082420	8930	8930	8930	8930	0
110	20231221	191800	40411082420	8930	8930	8930	8930	0
111	20231221	191700	40411082420	8930	8930	8930	8930	0
112	20231221	191600	40411082420	8930	8930	8930	8930	0
113	20231221	191500	40411082420	8930	8930	8930	8930	0
114	20231221	191400	40411082420	8930	8930	8930	8930	0
115	20231221	191300	40411082420	8930	8930	8930	8930	0
116	20231221	191200	40411082420	8930	8930	8930	8930	0
117	20231221	191100	40411082420	8930	8930	8930	8930	0
118	20231221	191000	40411082420	8930	8930	8930	8930	0
119	20231221	190900	40411082420	8930	8930	8930	8930	0
120	20231221	190800	40411082420	8930	8930	8930	8930	0
121	20231221	190700	40411082420	8930	8930	8930	8930	0
122	20231221	190600	40411082420	8930	8930	8930	8930	45376
123	20231221	190500	40411082420	8930	8930	8930	8930	0
124	20231221	190400	40411082420	8930	8930	8930	8930	0
125	20231221	190300	40411082420	8930	8930	8930	8930	0
126	20231221	190200	40411082420	8930	8930	8930	8930	0
127	20231221	190100	40411082420	8930	8930	8930	8930	0
128	20231221	190000	40411082420	8930	8930	8930	8930	0
129	20231221	185900	40411082420	8930	8930	8930	8930	0
130	20231221	185800	40411082420	8930	8930	8930	8930	0
131	20231221	185700	40411082420	8930	8930	8930	8930	0
132	20231221	185600	40411082420	8930	8930	8930	8930	0
133	20231221	185500	40411082420	8930	8930	8930	8930	0
134	20231221	185400	40411082420	8930	8930	8930	8930	0
135	20231221	185300	40411082420	8930	8930	8930	8930	0
136	20231221	185200	40411082420	8930	8930	8930	8930	0
137	20231221	185100	40411082420	8930	8930	8930	8930	0
138	20231221	185000	40411082420	8930	8930	8930	8930	0
139	20231221	184900	40411082420	8930	8930	8930	8930	0
140	20231221	184800	40411082420	8930	8930	8930	8930	0
141	20231221	184700	40411082420	8930	8930	8930	8930	0
142	20231221	184600	40411082420	8930	8930	8930	8930	0
143	20231221	184500	40411082420	8930	8930	8930	8930	0
144	20231221	184400	40411082420	8930	8930	8930	8930	0
145	20231221	184300	40411082420	8930	8930	8930	8930	0
146	20231221	184200	40411082420	8930	8930	8930	8930	0
147	20231221	184100	40411082420	8930	8930	8930	8930	0
148	20231221	184000	40411082420	8930	8930	8930	8930	0
149	20231221	183900	40411082420	8930	8930	8930	8930	0
150	20231221	183800	40411082420	8930	8930	8930	8930	0
151	20231221	183700	40411082420	8930	8930	8930	8930	0
152	20231221	183600	40411082420	8930	8930	8930	8930	45376
153	20231221	183500	40411082420	8930	8930	8930	8930	0
154	20231221	183400	40411082420	8930	8930	8930	8930	0
155	20231221	183300	40411082420	8930	8930	8930	8930	0
156	20231221	183200	40411082420	8930	8930	8930	8930	0
157	20231221	183100	40411082420	8930	8930	8930	8930	0
158	20231221	183000	40411082420	8930	8930	8930	8930	0
159	20231221	182900	40411082420	8930	8930	8930	8930	0
160	20231221	182800	40411082420	8930	8930	8930	8930	0
161	20231221	182700	40411082420	8930	8930	8930	8930	0
162	20231221	182600	40411082420	8930	8930	8930	8930	0
163	20231221	182500	40411082420	8930	8930	8930	8930	0
164	20231221	182400	40411082420	8930	8930	8930	8930	0
165	20231221	182300	40411082420	8930	8930	8930	8930	0
166	20231221	182200	40411082420	8930	8930	8930	8930	0
167	20231221	182100	40411082420	8930	8930	8930	8930	0
168	20231221	182000	40411082420	8930	8930	8930	8930	0
169	20231221	181900	40411082420	8930	8930	8930	8930	0
170	20231221	181800	40411082420	8930	8930	8930	8930	0
171	20231221	181700	40411082420	8930	8930	8930	8930	0
172	20231221	181600	40411082420	8930	8930	8930	8930	0
173	20231221	181500	40411082420	8930	8930	8930	8930	0
174	20231221	181400	40411082420	8930	8930	8930	8930	0
175	20231221	181300	40411082420	8930	8930	8930	8930	0
176	20231221	181200	40411082420	8930	8930	8930	8930	0
177	20231221	181100	40411082420	8930	8930	8930	8930	0
178	20231221	181000	40411082420	8930	8930	8930	8930	0
179	20231221	180900	40411082420	8930	8930	8930	8930	0
180	20231221	180800	40411082420	8930	8930	8930	8930	0
181	20231221	180700	40411082420	8930	8930	8930	8930	0
182	20231221	180600	40411082420	8930	8930	8930	8930	45376
183	20231221	180500	40411082420	8930	8930	8930	8930	0
184	20231221	180400	40411082420	8930	8930	8930	8930	0
185	20231221	180300	40411082420	8930	8930	8930	8930	0
186	20231221	180200	40411082420	8930	8930	8930	8930	0
187	20231221	180100	40411082420	8930	8930	8930	8930	0
188	20231221	180000	40411082420	8930	8930	8930	8930	0
189	20231221	175900	40411082420	8930	8930	8930	8930	0
190	20231221	175800	40411082420	8930	8930	8930	8930	0
191	20231221	175700	40411082420	8930	8930	8930	8930	0
192	20231221	175600	40411082420	8930	8930	8930	8930	0
193	20231221	175500	40411082420	8930	8930	8930	8930	0
194	20231221	175400	40411082420	8930	8930	8930	8930	0
195	20231221	175300	40411082420	8930	8930	8930	8930	0
196	20231221	175200	40411082420	8930	8930	8930	8930	0
197	20231221	175100	40411082420	8930	8930	8930	8930	0
198	20231221	175000	40411082420	8930	8930	8930	8930	0
199	20231221	174900	40411082420	8930	8930	8930	8930	0
200	20231221	174800	40411082420	8930	8930	8930	8930	0
201	20231221	174700	40411082420	8930	8930	8930	8930	0
202	20231221	174600	40411082420	8930	8930	8930	8930	0
203	20231221	174500	40411082420	8930	8930	8930	8930	0
204	20231221	174400	40411082420	8930	8930	8930	8930	0
205	20231221	174300	40411082420	8930	8930	8930	8930	0
206	20231221	174200	40411082420	8930	8930	8930	8930	0
207	20231221	174100	40411082420	8930	8930	8930	8930	0
208	20231221	174000	40411082420	8930	8930	8930	8930	0
209	20231221	173900	40411082420	8930	8930	8930	8930	0
210	20231221	173800	40411082420	8930	8930	8930	8930	0
211	20231221	173700	40411082420	8930	8930	8930	8930	0
212	20231221	173600	40411082420	8930	8930	8930	8930	45376
213	20231221	173500	40411082420	8930	8930	8930	8930	0
214	20231221	173400	40411082420	8930	8930	8930	8930	0
215	20231221	173300	40411082420	8930	8930	8930	8930	0
216	20231221	173200	40411082420	8930	8930	8930	8930	0
217	20231221	173100	40411082420	8930	8930	8930	8930	0
218	20231221	173000	40411082420	8930	8930	8930	8930	0
219	20231221	172900	40411082420	8930	8930	8930	8930	0
220	20231221	172800	40411082420	8930	8930	8930	8930	0
221	20231221	172700	40411082420	8930	8930	8930	8930	0
222	20231221	172600	40411082420	8930	8930	8930	8930	0
223	20231221	172500	40411082420	8930	8930	8930	8930	0
224	20231221	172400	40411082420	8930	8930	8930	8930	0
225	20231221	172300	40411082420	8930	8930	8930	8930	0
226	20231221	172200	40411082420	8930	8930	8930	8930	0
227	20231221	172100	40411082420	8930	8930	8930	8930	0
228	20231221	172000	40411082420	8930	8930	8930	8930	0
229	20231221	171900	40411082420	8930	8930	8930	8930	0
230	20231221	171800	40411082420	8930	8930	8930	8930	0
231	20231221	171700	40411082420	8930	8930	8930	8930	0
232	20231221	171600	40411082420	8930	8930	8930	8930	0
233	20231221	171500	40411082420	8930	8930	8930	8930	0
234	20231221	171400	40411082420	8930	8930	8930	8930	0
235	20231221	171300	40411082420	8930	8930	8930	8930	0
236	20231221	171200	40411082420	8930	8930	8930	8930	0
237	20231221	171100	40411082420	8930	8930	8930	8930	0
238	20231221	171000	40411082420	8930	8930	8930	8930	0
239	20231221	170900	40411082420	8930	8930	8930	8930	0
240	20231221	170800	40411082420	8930	8930	8930	8930	0
241	20231221	170700	40411082420	8930	8930	8930	8930	0
242	20231221	170600	40411082420	8930	8930	8930	8930	45376
243	20231221	170500	40411082420	8930	8930	8930	8930	0
244	20231221	170400	40411082420	8930	8930	8930	8930	0
245	20231221	170300	40411082420	8930	8930	8930	8930	0
246	20231221	170200	40411082420	8930	8930	8930	8930	0
247	20231221	170100	40411082420	8930	8930	8930	8930	0
248	20231221	170000	40411082420	8930	8930	8930	8930	0
249	20231221	165900	40411082420	8930	8930	8930	8930	0
250	20231221	165800	40411082420	8930	8930	8930	8930	0
251	20231221	165700	40411082420	8930	8930	8930	8930	0
252	20231221	165600	40411082420	8930	8930	8930	8930	0
253	20231221	165500	40411082420	8930	8930	8930	8930	0
254	20231221	165400	40411082420	8930	8930	8930	8930	0
255	20231221	165300	40411082420	8930	8930	8930	8930	0
256	20231221	165200	40411082420	8930	8930	8930	8930	0
257	20231221	165100	40411082420	8930	8930	8930	8930	0
258	20231221	165000	40411082420	8930	8930	8930	8930	0
259	20231221	164900	40411082420	8930	8930	8930	8930	0
260	20231221	164800	40411082420	8930	8930	8930	8930	0
261	20231221	164700	40411082420	8930	8930	8930	8930	0
262	20231221	164600	40411082420	8930	8930	8930	8930	0
263	20231221	164500	40411082420	8930	8930	8930	8930	0
264	20231221	164400	40411082420	8930	8930	8930	8930	0
265	20231221	164300	40411082420	8930	8930	8930	8930	0
266	20231221	164200	40411082420	8930	8930	8930	8930	0
267	20231221	164100	40411082420	8930	8930	8930	8930	0
268	20231221	164000	40411082420	8930	8930	8930	8930	0
269	20231221	163900	40411082420	8930	8930	8930	8930	0
270	20231221	163800	40411082420	8930	8930	8930	8930	0
271	20231221	163700	40411082420	8930	8930	8930	8930	0
272	20231221	163600	40411082420	8930	8930	8930	8930	45376
273	20231221	163500	40411082420	8930	8930	8930	8930	0
274	20231221	163400	40411082420	8930	8930	8930	8930	0
275	20231221	163300	40411082420	8930	8930	8930	8930	0
276	20231221	163200	40411082420	8930	8930	8930	8930	0
277	20231221	163100	40411082420	8930	8930	8930	8930	0
278	20231221	163000	40411082420	8930	8930	8930	8930	0
279	20231221	162900	40411082420	8930	8930	8930	8930	0
280	20231221	162800	40411082420	8930	8930	8930	8930	0
281	20231221	162700	40411082420	8930	8930	8930	8930	0
282	20231221	162600	40411082420	8930	8930	8930	8930	0
283	20231221	162500	40411082420	8930	8930	8930	8930	0
284	20231221	162400	40411082420	8930	8930	8930	8930	0
285	20231221	162300	40411082420	8930	8930	8930	8930	0
286	20231221	162200	40411082420	8930	8930	8930	8930	0
287	20231221	162100	40411082420	8930	8930	8930	8930	0
288	20231221	162000	40411082420	8930	8930	8930	8930	0
289	20231221	161900	40411082420	8930	8930	8930	8930	0
290	20231221	161800	40411082420	8930	8930	8930	8930	0
291	20231221	161700	40411082420	8930	8930	8930	8930	0
292	20231221	161600	40411082420	8930	8930	8930	8930	0
293	20231221	161500	40411082420	8930	8930	8930	8930	0
294	20231221	161400	40411082420	8930	8930	8930	8930	0
295	20231221	161300	40411082420	8930	8930	8930	8930	0
296	20231221	161200	40411082420	8930	8930	8930	8930	0
297	20231221	161100	40411082420	8930	8930	8930	8930	0
298	20231221	161000	40411082420	8930	8930	8930	8930	0
299	20231221	160900	40411082420	8930	8930	8930	8930	0
300	20231221	160800	40411082420	8930	8930	8930	8930	0
301	20231221	160700	40411082420	8930	8930	8930	8930	0
302	20231221	160600	40411082420	8930	8930	8930	8930	45376
303	20231221	160500	40411082420	8930	8930	8930	8930	0
304	20231221	160400	40411082420	8930	8930	8930	8930	0
305	20231221	160300	40411082420	8930	8930	8930	8930	0
306	20231221	160200	40411082420	8930	8930	8930	8930	0
307	20231221	160100	40411082420	8930	8930	8930	8930	0
308	20231221	160000	40411082420	8930	8930	8930	8930	0
309	20231221	155900	40411082420	8930	8930	8930	8930	0
310	20231221	155800	40411082420	8930	8930	8930	8930	0
311	20231221	155700	40411082420	8930	8930	8930	8930	0
312	20231221	155600	40411082420	8930	8930	8930	8930	0
313	20231221	155500	40411082420	8930	8930	8930	8930	0
314	20231221	155400	40411082420	8930	8930	8930	8930	0
315	20231221	155300	40411082420	8930	8930	8930	8930	0
316	20231221	155200	40411082420	8930	8930	8930	8930	0
317	20231221	155100	40411082420	8930	8930	8930	8930	0
318	20231221	155000	40411082420	8930	8930	8930	8930	0
319	20231221	154900	40411082420	8930	8930	8930	8930	0
320	20231221	154800	40411082420	8930	8930	8930	8930	0
321	20231221	154700	40411082420	8930	8930	8930	8930	0
322	20231221	154600	40411082420	8930	8930	8930	8930	0
323	20231221	154500	40411082420	8930	8930	8930	8930	0
324	20231221	154400	40411082420	8930	8930	8930	8930	0
325	20231221	154300	40411082420	8930	8930	8930	8930	0
326	20231221	154200	40411082420	8930	8930	8930	8930	0
327	20231221	154100	40411082420	8930	8930	8930	8930	0
328	20231221	154000	40411082420	8930	8930	8930	8930	0
329	20231221	153900	40411082420	8930	8930	8930	8930	0
330	20231221	153800	40411082420	8930	8930	8930	8930	0
331	20231221	153700	40411082420	8930	8930	8930	8930	0
332	20231221	153600	40411082420	8930	8930	8930	8930	45376
333	20231221	153500	40411082420	8930	8930	8930	8930	0
334	20231221	153400	40411082420	8930	8930	8930	8930	0
335	20231221	153300	40411082420	8930	8930	8930	8930	0
336	20231221	153200	40411082420	8930	8930	8930	8930	0
337	20231221	153100	40411082420	8930	8930	8930	8930	0
338	20231221	153000	40411082420	8930	8930	8930	8930	45376
339	20231221	152900	40005874740	8910	8910	8910	8910	0
340	20231221	152800	40005874740	8910	8910	8910	8910	0
341	20231221	152700	40005874740	8910	8910	8910	8910	0
342	20231221	152600	40005874740	8910	8910	8910	8910	0
343	20231221	152500	40005874740	8910	8910	8910	8910	0
344	20231221	152400	40005874740	8910	8910	8910	8910	0
345	20231221	152300	40005874740	8910	8910	8910	8910	0
346	20231221	152200	40005874740	8910	8910	8910	8910	0
347	20231221	152100	40005874740	8910	8910	8910	8910	0
348	20231221	152000	40005874740	8910	8910	8910	8910	0
349	20231221	151900	40005874740	8910	8900	8910	8900	4954
350	20231221	151800	39961770230	8900	8880	8900	8870	6542
351	20231221	151700	39903636000	8890	8890	8900	8860	11781
352	20231221	151600	39798995440	8880	8900	8900	8880	8801
353	20231221	151500	39720781320	8900	8920	8930	8890	4118
354	20231221	151400	39684119860	8920	8930	8940	8910	7455
355	20231221	151300	39617600200	8930	8940	8950	8930	4760
356	20231221	151200	39575073880	8940	8910	8950	8910	3254
357	20231221	151100	39546002670	8910	8940	8950	8910	6586
358	20231221	151000	39487191690	8950	8960	8960	8950	6026
359	20231221	150900	39433248310	8960	8940	8970	8940	6239
360	20231221	150800	39377364920	8940	8950	8950	8930	5184
361	20231221	150700	39331025410	8940	8940	8950	8930	3292
362	20231221	150600	39301590710	8930	8900	8950	8890	11061
363	20231221	150500	39202858460	8900	8880	8900	8860	8902
364	20231221	150400	39123833390	8870	8910	8910	8870	5856
365	20231221	150300	39071775950	8910	8900	8920	8900	6140
366	20231221	150200	39017102850	8910	8900	8920	8900	1630
367	20231221	150100	39002588450	8900	8870	8930	8850	11215
368	20231221	150000	38902851470	8870	8890	8900	8840	12333
369	20231221	145900	38793546580	8890	8880	8920	8880	3241
370	20231221	145800	38764695020	8870	8880	8900	8870	5748
371	20231221	145700	38713630910	8900	8920	8920	8870	15641
372	20231221	145600	38574660360	8920	8880	8920	8880	8220
373	20231221	145500	38501390610	8880	8880	8900	8850	31698
374	20231221	145400	38220294080	8880	8930	8940	8870	26746
375	20231221	145300	37982163170	8930	8950	8970	8930	3328
376	20231221	145200	37952349940	8940	8950	8950	8930	1828
377	20231221	145100	37936003860	8930	8950	8950	8930	3799
378	20231221	145000	37902049810	8970	8950	8970	8940	4672
379	20231221	144900	37860218640	8950	8950	8950	8940	2149
380	20231221	144800	37840985920	8950	8980	8980	8930	2360
381	20231221	144700	37819842520	8980	8940	8980	8940	8075
382	20231221	144600	37747491950	8950	8950	8950	8930	11844
383	20231221	144500	37641666210	8950	8980	8980	8950	17758
384	20231221	144400	37482580900	8980	8980	9000	8980	2862
385	20231221	144300	37456834190	8980	8990	9000	8980	3005
386	20231221	144200	37429817860	8970	8970	8980	8960	13722
387	20231221	144100	37306725190	8970	8980	8980	8960	5857
388	20231221	144000	37254169460	8980	8970	8980	8970	2443
389	20231221	143900	37232245870	8970	8970	8990	8960	3849
390	20231221	143800	37197713010	8970	9000	9000	8970	4856
391	20231221	143700	37154093460	8990	9000	9000	8980	1539
392	20231221	143600	37140252790	9000	8990	9000	8980	3158
393	20231221	143500	37111855030	8980	8980	8980	8950	15803
394	20231221	143400	36970109630	8980	8980	9000	8980	2410
395	20231221	143300	36948439170	8980	9000	9000	8970	4691
396	20231221	143200	36906284920	9000	9010	9010	8990	2752
397	20231221	143100	36881524750	9010	9030	9030	9000	2574
398	20231221	143000	36858343060	9030	9000	9030	9000	2338
399	20231221	142900	36837255840	9000	9010	9030	8990	3660
400	20231221	142800	36804277260	9020	9020	9020	9010	3349
401	20231221	142700	36774081560	9030	9020	9030	9020	11404
402	20231221	142600	36671123400	9030	9030	9030	9020	4804
403	20231221	142500	36627757480	9020	9010	9030	9000	8608
404	20231221	142400	36550080300	9010	9010	9020	9000	1572
405	20231221	142300	36535919540	9010	9010	9020	8990	9079
406	20231221	142200	36454194330	9010	9020	9040	8970	10749
407	20231221	142100	36357397420	9030	9040	9050	9020	6379
408	20231221	142000	36299757050	9040	9040	9050	9040	2060
409	20231221	141900	36281125810	9040	9040	9050	9020	6990
410	20231221	141800	36218006590	9040	9060	9070	9030	6167
411	20231221	141700	36162156780	9060	9050	9060	9040	3421
412	20231221	141600	36131192480	9050	9040	9050	9040	2911
413	20231221	141500	36104866060	9040	9020	9040	9020	1085
414	20231221	141400	36095065530	9020	9040	9060	9020	7674
415	20231221	141300	36025641040	9040	9020	9040	9020	3434
416	20231221	141200	35994640190	9020	9000	9020	9000	2260
417	20231221	141100	35974264600	9000	9020	9020	9000	3085
418	20231221	141000	35946474270	9020	9020	9030	9010	1926
419	20231221	140900	35929098480	9020	9000	9020	9000	3024
420	20231221	140800	35901844840	9000	9010	9020	8990	4442
421	20231221	140700	35861817720	9000	9000	9010	8990	2433
422	20231221	140600	35839915720	9010	8970	9010	8960	10820
423	20231221	140500	35742639000	8970	8950	8980	8950	5159
424	20231221	140400	35696406400	8960	8980	8990	8960	5130
425	20231221	140300	35650393460	8980	8980	8990	8980	9746
426	20231221	140200	35562798330	8990	8980	8990	8980	4258
427	20231221	140100	35524538730	8990	9000	9010	8980	2734
428	20231221	140000	35499957950	9000	8990	9010	8990	3148
429	20231221	135900	35471627080	8990	8990	9010	8980	5794
430	20231221	135800	35419535530	8990	8950	9000	8950	4503
431	20231221	135700	35379125720	8960	8980	8980	8940	8157
432	20231221	135600	35306077270	8980	9010	9010	8970	4615
433	20231221	135500	35264609440	9010	9010	9020	8990	4108
434	20231221	135400	35227641010	9020	9000	9020	8980	6153
435	20231221	135300	35172211720	9010	9000	9020	8990	12110
436	20231221	135200	35063115190	9000	9030	9030	9000	12766
437	20231221	135100	34948044450	9030	9000	9040	9000	2800
438	20231221	135000	34922787850	9000	9000	9000	8990	3014
439	20231221	134900	34895663020	9010	9000	9010	8990	11691
440	20231221	134800	34790422160	9000	8960	9000	8940	5495
441	20231221	134700	34741152630	8960	8970	8970	8950	3294
442	20231221	134600	34711645770	8970	8960	8980	8950	5536
443	20231221	134500	34662046650	8980	8980	8980	8960	12083
444	20231221	134400	34553666280	8980	8980	8990	8980	5235
445	20231221	134300	34506638170	8990	9000	9010	8980	3153
446	20231221	134200	34478291330	9010	9000	9030	8980	2886
447	20231221	134100	34452304700	8990	9010	9010	8960	20218
448	20231221	134000	34270637950	9010	9040	9040	9010	4721
449	20231221	133900	34228037240	9040	9030	9040	9030	3609
450	20231221	133800	34195422790	9030	9010	9040	8990	11252
451	20231221	133700	34094141120	9010	9020	9030	9000	9321
452	20231221	133600	34010143840	9020	9020	9030	9010	6033
453	20231221	133500	33955753110	9020	9040	9060	9020	6531
454	20231221	133400	33896752460	9040	9070	9080	9040	6543
455	20231221	133300	33837518230	9080	9060	9090	9060	4934
456	20231221	133200	33792771630	9060	9110	9110	9060	24276
457	20231221	133100	33572337680	9110	9120	9130	9110	5538
458	20231221	133000	33521826270	9120	9110	9130	9110	2627
459	20231221	132900	33497876050	9130	9100	9130	9090	3147
460	20231221	132800	33469182280	9090	9100	9130	9090	5313
461	20231221	132700	33420791040	9100	9140	9150	9090	22388
462	20231221	132600	33216781990	9150	9130	9170	9130	27770
463	20231221	132500	32962578430	9140	9120	9140	9110	7081
464	20231221	132400	32897948270	9120	9090	9120	9080	22288
465	20231221	132300	32695183140	9100	9080	9100	9080	4243
466	20231221	132200	32656625130	9080	9080	9100	9060	6499
467	20231221	132100	32597571200	9080	9080	9090	9070	7413
468	20231221	132000	32530264430	9070	9070	9070	9050	4777
469	20231221	131900	32486963820	9060	9050	9070	9050	2288
470	20231221	131800	32466229930	9050	9060	9070	9040	4235
471	20231221	131700	32427900210	9050	9070	9090	9050	4136
472	20231221	131600	32390373470	9070	9100	9100	9060	7674
473	20231221	131500	32320700750	9100	9110	9120	9100	4512
474	20231221	131400	32279620210	9110	9090	9140	9090	25695
475	20231221	131300	32045230550	9100	9070	9120	9060	24726
476	20231221	131200	31820382220	9070	9020	9070	9020	9921
477	20231221	131100	31730661260	9020	9030	9050	9010	10186
478	20231221	131000	31638688850	9030	9000	9030	8980	4369
479	20231221	130900	31599345310	9000	9020	9030	8990	12996
480	20231221	130800	31482311460	9020	9000	9020	8990	10690
481	20231221	130700	31385982620	9000	8990	9000	8950	20329
482	20231221	130600	31203660160	8990	9010	9040	8990	11081
483	20231221	130500	31103840160	9010	9040	9040	9000	6451
484	20231221	130400	31045717550	9040	9060	9070	9030	9392
485	20231221	130300	30960690620	9060	9070	9100	9050	11232
486	20231221	130200	30858722220	9060	9050	9060	9000	9174
487	20231221	130100	30775913120	9050	9040	9070	9010	9017
488	20231221	130000	30694426830	9030	9080	9080	9020	8308
489	20231221	125900	30619270180	9060	9080	9100	9060	7923
490	20231221	125800	30547310950	9090	9080	9090	9070	2486
491	20231221	125700	30524742520	9080	9090	9090	9070	3034
492	20231221	125600	30497181000	9090	9070	9090	9060	6500
493	20231221	125500	30438193530	9080	9090	9100	9080	2695
494	20231221	125400	30413692170	9090	9040	9090	9040	4378
495	20231221	125300	30373995030	9040	9080	9080	9040	7554
496	20231221	125200	30305577600	9080	9050	9090	9050	6919
497	20231221	125100	30242826450	9070	9060	9100	9040	9234
498	20231221	125000	30159068320	9060	9080	9080	9050	8433
499	20231221	124900	30082640880	9080	9100	9100	9050	10454
500	20231221	124800	29987858350	9100	9100	9110	9080	4034
501	20231221	124700	29951154150	9090	9120	9130	9090	5276
502	20231221	124600	29903119630	9130	9070	9130	9070	6806
503	20231221	124500	29841235070	9060	9070	9090	9060	13010
504	20231221	124400	29723247380	9100	9130	9140	9070	13250
505	20231221	124300	29602625290	9150	9140	9150	9120	7508
506	20231221	124200	29534036530	9140	9150	9160	9130	5993
507	20231221	124100	29479232850	9140	9160	9180	9140	6189
508	20231221	124000	29422532780	9160	9120	9170	9110	10731
509	20231221	123900	29324422280	9120	9140	9150	9110	8581
510	20231221	123800	29246061930	9140	9110	9150	9110	7016
511	20231221	123700	29182032970	9110	9170	9180	9110	13198
512	20231221	123600	29061358940	9170	9190	9190	9170	8035
513	20231221	123500	28987613960	9190	9200	9200	9190	8511
514	20231221	123400	28909345460	9200	9190	9200	9180	7044
515	20231221	123300	28844605000	9180	9180	9190	9180	4637
516	20231221	123200	28802013640	9170	9180	9190	9170	6744
517	20231221	123100	28740104370	9170	9200	9200	9160	6652
518	20231221	123000	28679051700	9200	9180	9200	9180	16531
519	20231221	122900	28527094760	9170	9160	9190	9160	8616
520	20231221	122800	28447988930	9170	9180	9180	9110	31173
521	20231221	122700	28162699890	9180	9190	9200	9170	12017
522	20231221	122600	28052292140	9190	9180	9200	9180	12499
523	20231221	122500	27937418310	9190	9190	9190	9170	11175
524	20231221	122400	27834809870	9190	9190	9190	9180	13824
525	20231221	122300	27707778980	9180	9150	9180	9150	42213
526	20231221	122200	27320490260	9160	9170	9170	9140	12991
527	20231221	122100	27201538070	9170	9160	9170	9150	13094
528	20231221	122000	27081557020	9160	9150	9160	9140	18707
529	20231221	121900	26910315340	9150	9140	9150	9140	7852
530	20231221	121800	26838508610	9150	9140	9150	9130	16870
531	20231221	121700	26684283540	9140	9110	9140	9100	32088
532	20231221	121600	26391547200	9110	9100	9120	9100	3724
533	20231221	121500	26357624110	9110	9100	9110	9080	4156
534	20231221	121400	26319813210	9110	9110	9130	9100	15975
535	20231221	121300	26174213860	9120	9120	9120	9040	18816
536	20231221	121200	26003026820	9110	9100	9110	9090	8137
537	20231221	121100	25928961530	9090	9060	9110	9040	26204
538	20231221	121000	25691040510	9060	9090	9100	9060	9374
539	20231221	120900	25605880680	9090	9110	9110	9070	7348
540	20231221	120800	25539099580	9110	9120	9130	9110	12784
541	20231221	120700	25422500690	9120	9110	9130	9090	7788
542	20231221	120600	25351482310	9110	9120	9140	9080	11867
543	20231221	120500	25243456290	9130	9130	9150	9120	11773
544	20231221	120400	25135879670	9140	9110	9140	9100	9072
545	20231221	120300	25053075850	9110	9140	9150	9110	9579
546	20231221	120200	24965601760	9140	9140	9150	9130	6881
547	20231221	120100	24902701760	9140	9130	9140	9120	16319
548	20231221	120000	24753710660	9130	9110	9140	9090	16276
549	20231221	115900	24605068490	9120	9130	9130	9090	14223
550	20231221	115800	24475358300	9130	9110	9130	9090	19639
551	20231221	115700	24296289020	9130	9100	9130	9090	44794
552	20231221	115600	23888032950	9090	9070	9100	9050	13275
553	20231221	115500	23767507670	9060	9060	9080	9050	20875
554	20231221	115400	23578270220	9040	9040	9060	9040	6053
555	20231221	115300	23523477910	9050	9040	9060	9010	7656
556	20231221	115200	23454270170	9050	9010	9060	9010	10813
557	20231221	115100	23356516030	9010	9020	9050	8990	11161
558	20231221	115000	23255891890	9020	9020	9050	9000	13843
559	20231221	114900	23131147320	9030	9010	9030	9000	12206
560	20231221	114800	23021095410	9010	9070	9070	9010	32711
561	20231221	114700	22725056060	9070	9080	9090	9050	17393
562	20231221	114600	22567330710	9080	9090	9100	9070	9206
563	20231221	114500	22483678580	9100	9090	9100	9060	17749
564	20231221	114400	22322504270	9080	9090	9110	9080	28882
565	20231221	114300	22060032690	9090	9100	9120	9060	44874
566	20231221	114200	21651746000	9100	9060	9100	9040	22581
567	20231221	114100	21446708160	9040	9090	9120	9010	32524
568	20231221	114000	21151152160	9090	9050	9090	9030	27672
569	20231221	113900	20900370380	9050	9090	9090	9050	26865
570	20231221	113800	20656551750	9090	9050	9100	9040	41016
571	20231221	113700	20284303600	9050	9030	9060	8990	24287
572	20231221	113600	20065010190	9020	9010	9050	9000	17800
573	20231221	113500	19904361850	9010	9020	9020	8950	10363
574	20231221	113400	19811139880	9020	8980	9040	8970	24136
575	20231221	113300	19593847990	8980	8950	8990	8930	20190
576	20231221	113200	19412977110	8950	8920	8950	8920	8519
577	20231221	113100	19336860980	8920	8910	8930	8890	16777
578	20231221	113000	19187412240	8920	8930	8960	8910	18882
579	20231221	112900	19018713690	8910	8990	8990	8840	31305
580	20231221	112800	18739847030	8990	9040	9050	8900	43635
581	20231221	112700	18348378120	9040	9020	9100	9010	102593
582	20231221	112600	17416991320	9020	8970	9040	8960	31551
583	20231221	112500	17132570210	8960	8990	9040	8960	59948
584	20231221	112400	16593013420	8980	8990	9000	8960	28787
585	20231221	112300	16334353370	9000	8960	9000	8960	69445
586	20231221	112200	15710378940	8950	8920	8970	8920	50121
587	20231221	112100	15261921240	8930	8880	8950	8880	77118
588	20231221	112000	14574480670	8880	8880	8890	8860	6813
589	20231221	111900	14513944140	8890	8880	8890	8810	15313
590	20231221	111800	14378249780	8880	8870	8880	8850	16170
591	20231221	111700	14234911210	8870	8870	8880	8860	8367
592	20231221	111600	14160671590	8880	8890	8890	8820	15091
593	20231221	111500	14027032420	8890	8870	8890	8870	14934
594	20231221	111400	13894420850	8870	8900	8910	8850	18571
595	20231221	111300	13729385580	8900	8870	8910	8870	58576
596	20231221	111200	13208345110	8870	8870	8880	8820	19999
597	20231221	111100	13030928470	8870	8830	8870	8820	30367
598	20231221	111000	12762270240	8830	8820	8830	8810	6477
599	20231221	110900	12705148830	8810	8810	8830	8810	4595
600	20231221	110800	12664629420	8810	8810	8820	8800	12811
601	20231221	110700	12551760780	8810	8880	8880	8810	28012
602	20231221	110600	12304008530	8880	8780	8880	8770	82865
603	20231221	110500	11572251260	8770	8740	8780	8730	6994
604	20231221	110400	11510969360	8740	8740	8760	8740	5285
605	20231221	110300	11464759180	8730	8750	8770	8730	3888
606	20231221	110200	11430777200	8760	8720	8770	8720	9901
607	20231221	110100	11344148220	8720	8660	8730	8660	5114
608	20231221	110000	11299646640	8670	8680	8680	8640	4995
609	20231221	105900	11256450780	8650	8680	8690	8640	16516
610	20231221	105800	11113322100	8700	8720	8740	8690	20576
611	20231221	105700	10934175740	8730	8790	8790	8700	26224
612	20231221	105600	10704976950	8780	8790	8790	8760	13177
613	20231221	105500	10589238020	8780	8720	8790	8710	30001
614	20231221	105400	10326507410	8720	8730	8740	8710	11465
615	20231221	105300	10226465760	8730	8750	8770	8730	11078
616	20231221	105200	10129584230	8750	8770	8780	8710	9906
617	20231221	105100	10043078230	8760	8800	8800	8760	14016
618	20231221	105000	9919964030	8790	8800	8830	8770	37304
619	20231221	104900	9591701940	8810	8790	8820	8780	48901
620	20231221	104800	9161554210	8800	8710	8800	8710	84542
621	20231221	104700	8420574780	8710	8700	8710	8690	10802
622	20231221	104600	8326607480	8700	8720	8720	8690	13050
623	20231221	104500	8212958850	8720	8680	8730	8670	25998
624	20231221	104400	7986669560	8680	8670	8680	8660	3523
625	20231221	104300	7956113870	8670	8700	8700	8620	12748
626	20231221	104200	7845758700	8700	8600	8700	8570	27574
627	20231221	104100	7606981120	8600	8590	8610	8570	11777
628	20231221	104000	7505729690	8590	8580	8600	8550	7019
629	20231221	103900	7445604410	8570	8600	8600	8570	7188
630	20231221	103800	7383875810	8600	8560	8600	8550	10776
631	20231221	103700	7291553850	8560	8560	8600	8550	11172
632	20231221	103600	7195885890	8600	8600	8630	8550	24349
633	20231221	103500	6987241370	8610	8650	8650	8570	24709
634	20231221	103400	6774344980	8650	8670	8680	8650	6791
635	20231221	103300	6715437540	8670	8670	8690	8650	7834
636	20231221	103200	6647523780	8670	8690	8700	8650	21757
637	20231221	103100	6458594640	8690	8740	8750	8650	70583
638	20231221	103000	5842826820	8740	8710	8760	8640	49695
639	20231221	102900	5409486450	8720	8660	8790	8660	170702
640	20231221	102800	3918592310	8660	8620	8690	8590	60741
641	20231221	102700	3393160020	8620	8610	8620	8590	12775
642	20231221	102600	3283339480	8620	8610	8620	8600	5032
643	20231221	102500	3240046860	8610	8620	8620	8610	1130
644	20231221	102400	3230317220	8620	8620	8630	8620	711
645	20231221	102300	3224185840	8620	8610	8630	8600	19696
646	20231221	102200	3054341480	8610	8590	8610	8590	6762
647	20231221	102100	2996200850	8590	8570	8590	8570	6019
648	20231221	102000	2944527910	8580	8550	8580	8550	3886
649	20231221	101900	2911252220	8540	8530	8540	8520	3728
650	20231221	101800	2879477960	8530	8530	8530	8530	321
651	20231221	101700	2876739830	8530	8540	8540	8530	542
652	20231221	101600	2872114150	8540	8530	8540	8510	3253
653	20231221	101500	2844387060	8530	8530	8540	8520	2424
654	20231221	101400	2823715540	8520	8530	8540	8520	483
655	20231221	101300	2819599800	8520	8520	8540	8520	3647
656	20231221	101200	2788461380	8520	8530	8530	8520	662
657	20231221	101100	2782819450	8530	8530	8530	8510	1318
658	20231221	101000	2771590240	8520	8510	8520	8510	511
659	20231221	100900	2767237140	8510	8520	8520	8510	470
660	20231221	100800	2763236670	8520	8520	8530	8520	5674
661	20231221	100700	2714892100	8530	8520	8530	8520	609
662	20231221	100600	2709703070	8520	8530	8540	8520	589
663	20231221	100500	2704680100	8530	8530	8530	8530	537
664	20231221	100400	2700099490	8530	8530	8540	8530	545
665	20231221	100300	2695450370	8530	8530	8540	8530	599
666	20231221	100200	2690340670	8530	8540	8540	8530	6011
667	20231221	100100	2639028860	8550	8560	8560	8540	241
668	20231221	100000	2636968540	8560	8540	8560	8540	4970
669	20231221	095900	2594433890	8550	8560	8560	8540	547
670	20231221	095800	2589752660	8550	8550	8550	8540	2058
671	20231221	095700	2572172140	8540	8580	8580	8540	1078
672	20231221	095600	2562952130	8580	8550	8580	8540	3067
673	20231221	095500	2536708020	8570	8530	8570	8530	1888
674	20231221	095400	2520550360	8530	8560	8570	8530	11670
675	20231221	095300	2420898250	8560	8590	8590	8560	3290
676	20231221	095200	2392694140	8580	8580	8590	8580	498
677	20231221	095100	2388420940	8590	8580	8590	8580	611
678	20231221	095000	2383178080	8580	8600	8600	8580	1088
679	20231221	094900	2373836610	8580	8610	8610	8580	2069
680	20231221	094800	2356057930	8610	8590	8620	8590	14172
681	20231221	094700	2234054380	8580	8580	8580	8580	3480
682	20231221	094600	2204195980	8570	8580	8590	8570	711
683	20231221	094500	2198096820	8600	8580	8600	8580	710
684	20231221	094400	2192003160	8580	8600	8610	8580	1448
685	20231221	094300	2179556900	8600	8570	8610	8560	7052
686	20231221	094200	2118954860	8590	8560	8600	8560	5252
687	20231221	094100	2073872120	8560	8540	8560	8530	10930
688	20231221	094000	1980387670	8530	8540	8540	8530	1226
689	20231221	093900	1969923960	8530	8540	8540	8530	695
690	20231221	093800	1963993630	8540	8530	8550	8530	1062
691	20231221	093700	1954926850	8530	8530	8550	8520	7034
692	20231221	093600	1894966470	8530	8540	8540	8520	3341
693	20231221	093500	1866464820	8550	8550	8560	8550	203
694	20231221	093400	1864728900	8560	8560	8560	8540	4939
695	20231221	093300	1822531460	8550	8550	8560	8550	941
696	20231221	093200	1814485460	8550	8570	8580	8550	2493
697	20231221	093100	1793136600	8570	8610	8620	8570	7303
698	20231221	093000	1730343870	8610	8620	8630	8610	701
699	20231221	092900	1724304180	8620	8590	8630	8590	1515
700	20231221	092800	1711261270	8590	8550	8620	8550	4770
701	20231221	092700	1670325160	8550	8600	8600	8550	1859
702	20231221	092600	1654393290	8600	8580	8600	8570	1082
703	20231221	092500	1645095440	8590	8660	8660	8580	10014
704	20231221	092400	1558914840	8660	8670	8700	8630	12795
705	20231221	092300	1447947540	8680	8680	8700	8660	16851
706	20231221	092200	1301617310	8680	8680	8720	8660	22900
707	20231221	092100	1102495000	8670	8650	8680	8630	16893
708	20231221	092000	956205900	8660	8590	8660	8590	11185
709	20231221	091900	859678870	8590	8570	8600	8570	12775
710	20231221	091800	750054110	8550	8530	8570	8530	9244
711	20231221	091700	671048090	8530	8510	8540	8510	2027
712	20231221	091600	653775250	8510	8500	8510	8500	3272
713	20231221	091500	625944560	8490	8470	8490	8470	2213
714	20231221	091400	607165210	8470	8500	8500	8470	4672
715	20231221	091300	567516200	8500	8470	8500	8470	7250
716	20231221	091200	505984180	8470	8460	8470	8460	2956
717	20231221	091100	480974420	8460	8470	8470	8460	624
718	20231221	091000	475695180	8470	8460	8470	8450	2175
719	20231221	090900	457295810	8460	8460	8470	8460	287
720	20231221	090800	454867120	8470	8420	8470	8410	6692
721	20231221	090700	398310870	8410	8440	8460	8410	1846
722	20231221	090600	382766970	8460	8460	8460	8400	2196
723	20231221	090500	364245440	8460	8380	8460	8370	6104
724	20231221	090400	312769700	8370	8380	8410	8370	4822
725	20231221	090300	272334440	8370	8380	8390	8370	4281
726	20231221	090200	236468700	8380	8430	8430	8380	10441
727	20231221	090100	148789690	8420	8390	8440	8390	6174
728	20231221	090000	96901680	8380	8380	8380	8330	11062