KissMeData/396270/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	212000	4748739610	18610	18610	18610	18610	3742
3	20231201	211900	4748739610	18610	18610	18610	18610	0
4	20231201	211800	4748739610	18610	18610	18610	18610	0
5	20231201	211700	4748739610	18610	18610	18610	18610	0
6	20231201	211600	4748739610	18610	18610	18610	18610	0
7	20231201	211500	4748739610	18610	18610	18610	18610	0
8	20231201	211400	4748739610	18610	18610	18610	18610	0
9	20231201	211300	4748739610	18610	18610	18610	18610	0
10	20231201	211200	4748739610	18610	18610	18610	18610	0
11	20231201	211100	4748739610	18610	18610	18610	18610	0
12	20231201	211000	4748739610	18610	18610	18610	18610	0
13	20231201	210900	4748739610	18610	18610	18610	18610	0
14	20231201	210800	4748739610	18610	18610	18610	18610	0
15	20231201	210700	4748739610	18610	18610	18610	18610	0
16	20231201	210600	4748739610	18610	18610	18610	18610	0
17	20231201	210500	4748739610	18610	18610	18610	18610	0
18	20231201	210400	4748739610	18610	18610	18610	18610	0
19	20231201	210300	4748739610	18610	18610	18610	18610	0
20	20231201	210200	4748739610	18610	18610	18610	18610	0
21	20231201	210100	4748739610	18610	18610	18610	18610	0
22	20231201	210000	4748739610	18610	18610	18610	18610	0
23	20231201	205900	4748739610	18610	18610	18610	18610	0
24	20231201	205800	4748739610	18610	18610	18610	18610	0
25	20231201	205700	4748739610	18610	18610	18610	18610	0
26	20231201	205600	4748739610	18610	18610	18610	18610	0
27	20231201	205500	4748739610	18610	18610	18610	18610	0
28	20231201	205400	4748739610	18610	18610	18610	18610	0
29	20231201	205300	4748739610	18610	18610	18610	18610	0
30	20231201	205200	4748739610	18610	18610	18610	18610	0
31	20231201	205100	4748739610	18610	18610	18610	18610	0
32	20231201	205000	4748739610	18610	18610	18610	18610	3742
33	20231201	204900	4748739610	18610	18610	18610	18610	0
34	20231201	204800	4748739610	18610	18610	18610	18610	0
35	20231201	204700	4748739610	18610	18610	18610	18610	0
36	20231201	204600	4748739610	18610	18610	18610	18610	0
37	20231201	204500	4748739610	18610	18610	18610	18610	0
38	20231201	204400	4748739610	18610	18610	18610	18610	0
39	20231201	204300	4748739610	18610	18610	18610	18610	0
40	20231201	204200	4748739610	18610	18610	18610	18610	0
41	20231201	204100	4748739610	18610	18610	18610	18610	0
42	20231201	204000	4748739610	18610	18610	18610	18610	0
43	20231201	203900	4748739610	18610	18610	18610	18610	0
44	20231201	203800	4748739610	18610	18610	18610	18610	0
45	20231201	203700	4748739610	18610	18610	18610	18610	0
46	20231201	203600	4748739610	18610	18610	18610	18610	0
47	20231201	203500	4748739610	18610	18610	18610	18610	0
48	20231201	203400	4748739610	18610	18610	18610	18610	0
49	20231201	203300	4748739610	18610	18610	18610	18610	0
50	20231201	203200	4748739610	18610	18610	18610	18610	0
51	20231201	203100	4748739610	18610	18610	18610	18610	0
52	20231201	203000	4748739610	18610	18610	18610	18610	0
53	20231201	202900	4748739610	18610	18610	18610	18610	0
54	20231201	202800	4748739610	18610	18610	18610	18610	0
55	20231201	202700	4748739610	18610	18610	18610	18610	0
56	20231201	202600	4748739610	18610	18610	18610	18610	0
57	20231201	202500	4748739610	18610	18610	18610	18610	0
58	20231201	202400	4748739610	18610	18610	18610	18610	0
59	20231201	202300	4748739610	18610	18610	18610	18610	0
60	20231201	202200	4748739610	18610	18610	18610	18610	0
61	20231201	202100	4748739610	18610	18610	18610	18610	0
62	20231201	202000	4748739610	18610	18610	18610	18610	3742
63	20231201	201900	4748739610	18610	18610	18610	18610	0
64	20231201	201800	4748739610	18610	18610	18610	18610	0
65	20231201	201700	4748739610	18610	18610	18610	18610	0
66	20231201	201600	4748739610	18610	18610	18610	18610	0
67	20231201	201500	4748739610	18610	18610	18610	18610	0
68	20231201	201400	4748739610	18610	18610	18610	18610	0
69	20231201	201300	4748739610	18610	18610	18610	18610	0
70	20231201	201200	4748739610	18610	18610	18610	18610	0
71	20231201	201100	4748739610	18610	18610	18610	18610	0
72	20231201	201000	4748739610	18610	18610	18610	18610	0
73	20231201	200900	4748739610	18610	18610	18610	18610	0
74	20231201	200800	4748739610	18610	18610	18610	18610	0
75	20231201	200700	4748739610	18610	18610	18610	18610	0
76	20231201	200600	4748739610	18610	18610	18610	18610	0
77	20231201	200500	4748739610	18610	18610	18610	18610	0
78	20231201	200400	4748739610	18610	18610	18610	18610	0
79	20231201	200300	4748739610	18610	18610	18610	18610	0
80	20231201	200200	4748739610	18610	18610	18610	18610	0
81	20231201	200100	4748739610	18610	18610	18610	18610	0
82	20231201	200000	4748739610	18610	18610	18610	18610	0
83	20231201	195900	4748739610	18610	18610	18610	18610	0
84	20231201	195800	4748739610	18610	18610	18610	18610	0
85	20231201	195700	4748739610	18610	18610	18610	18610	0
86	20231201	195600	4748739610	18610	18610	18610	18610	0
87	20231201	195500	4748739610	18610	18610	18610	18610	0
88	20231201	195400	4748739610	18610	18610	18610	18610	0
89	20231201	195300	4748739610	18610	18610	18610	18610	0
90	20231201	195200	4748739610	18610	18610	18610	18610	0
91	20231201	195100	4748739610	18610	18610	18610	18610	0
92	20231201	195000	4748739610	18610	18610	18610	18610	3742
93	20231201	194900	4748739610	18610	18610	18610	18610	0
94	20231201	194800	4748739610	18610	18610	18610	18610	0
95	20231201	194700	4748739610	18610	18610	18610	18610	0
96	20231201	194600	4748739610	18610	18610	18610	18610	0
97	20231201	194500	4748739610	18610	18610	18610	18610	0
98	20231201	194400	4748739610	18610	18610	18610	18610	0
99	20231201	194300	4748739610	18610	18610	18610	18610	0
100	20231201	194200	4748739610	18610	18610	18610	18610	0
101	20231201	194100	4748739610	18610	18610	18610	18610	0
102	20231201	194000	4748739610	18610	18610	18610	18610	0
103	20231201	193900	4748739610	18610	18610	18610	18610	0
104	20231201	193800	4748739610	18610	18610	18610	18610	0
105	20231201	193700	4748739610	18610	18610	18610	18610	0
106	20231201	193600	4748739610	18610	18610	18610	18610	0
107	20231201	193500	4748739610	18610	18610	18610	18610	0
108	20231201	193400	4748739610	18610	18610	18610	18610	0
109	20231201	193300	4748739610	18610	18610	18610	18610	0
110	20231201	193200	4748739610	18610	18610	18610	18610	0
111	20231201	193100	4748739610	18610	18610	18610	18610	0
112	20231201	193000	4748739610	18610	18610	18610	18610	0
113	20231201	192900	4748739610	18610	18610	18610	18610	0
114	20231201	192800	4748739610	18610	18610	18610	18610	0
115	20231201	192700	4748739610	18610	18610	18610	18610	0
116	20231201	192600	4748739610	18610	18610	18610	18610	0
117	20231201	192500	4748739610	18610	18610	18610	18610	0
118	20231201	192400	4748739610	18610	18610	18610	18610	0
119	20231201	192300	4748739610	18610	18610	18610	18610	0
120	20231201	192200	4748739610	18610	18610	18610	18610	0
121	20231201	192100	4748739610	18610	18610	18610	18610	0
122	20231201	192000	4748739610	18610	18610	18610	18610	3742
123	20231201	191900	4748739610	18610	18610	18610	18610	0
124	20231201	191800	4748739610	18610	18610	18610	18610	0
125	20231201	191700	4748739610	18610	18610	18610	18610	0
126	20231201	191600	4748739610	18610	18610	18610	18610	0
127	20231201	191500	4748739610	18610	18610	18610	18610	0
128	20231201	191400	4748739610	18610	18610	18610	18610	0
129	20231201	191300	4748739610	18610	18610	18610	18610	0
130	20231201	191200	4748739610	18610	18610	18610	18610	0
131	20231201	191100	4748739610	18610	18610	18610	18610	0
132	20231201	191000	4748739610	18610	18610	18610	18610	0
133	20231201	190900	4748739610	18610	18610	18610	18610	0
134	20231201	190800	4748739610	18610	18610	18610	18610	0
135	20231201	190700	4748739610	18610	18610	18610	18610	0
136	20231201	190600	4748739610	18610	18610	18610	18610	0
137	20231201	190500	4748739610	18610	18610	18610	18610	0
138	20231201	190400	4748739610	18610	18610	18610	18610	0
139	20231201	190300	4748739610	18610	18610	18610	18610	0
140	20231201	190200	4748739610	18610	18610	18610	18610	0
141	20231201	190100	4748739610	18610	18610	18610	18610	0
142	20231201	190000	4748739610	18610	18610	18610	18610	0
143	20231201	185900	4748739610	18610	18610	18610	18610	0
144	20231201	185800	4748739610	18610	18610	18610	18610	0
145	20231201	185700	4748739610	18610	18610	18610	18610	0
146	20231201	185600	4748739610	18610	18610	18610	18610	0
147	20231201	185500	4748739610	18610	18610	18610	18610	0
148	20231201	185400	4748739610	18610	18610	18610	18610	0
149	20231201	185300	4748739610	18610	18610	18610	18610	0
150	20231201	185200	4748739610	18610	18610	18610	18610	0
151	20231201	185100	4748739610	18610	18610	18610	18610	0
152	20231201	185000	4748739610	18610	18610	18610	18610	3742
153	20231201	184900	4748739610	18610	18610	18610	18610	0
154	20231201	184800	4748739610	18610	18610	18610	18610	0
155	20231201	184700	4748739610	18610	18610	18610	18610	0
156	20231201	184600	4748739610	18610	18610	18610	18610	0
157	20231201	184500	4748739610	18610	18610	18610	18610	0
158	20231201	184400	4748739610	18610	18610	18610	18610	0
159	20231201	184300	4748739610	18610	18610	18610	18610	0
160	20231201	184200	4748739610	18610	18610	18610	18610	0
161	20231201	184100	4748739610	18610	18610	18610	18610	0
162	20231201	184000	4748739610	18610	18610	18610	18610	0
163	20231201	183900	4748739610	18610	18610	18610	18610	0
164	20231201	183800	4748739610	18610	18610	18610	18610	0
165	20231201	183700	4748739610	18610	18610	18610	18610	0
166	20231201	183600	4748739610	18610	18610	18610	18610	0
167	20231201	183500	4748739610	18610	18610	18610	18610	0
168	20231201	183400	4748739610	18610	18610	18610	18610	0
169	20231201	183300	4748739610	18610	18610	18610	18610	0
170	20231201	183200	4748739610	18610	18610	18610	18610	0
171	20231201	183100	4748739610	18610	18610	18610	18610	0
172	20231201	183000	4748739610	18610	18610	18610	18610	0
173	20231201	182900	4748739610	18610	18610	18610	18610	0
174	20231201	182800	4748739610	18610	18610	18610	18610	0
175	20231201	182700	4748739610	18610	18610	18610	18610	0
176	20231201	182600	4748739610	18610	18610	18610	18610	0
177	20231201	182500	4748739610	18610	18610	18610	18610	0
178	20231201	182400	4748739610	18610	18610	18610	18610	0
179	20231201	182300	4748739610	18610	18610	18610	18610	0
180	20231201	182200	4748739610	18610	18610	18610	18610	0
181	20231201	182100	4748739610	18610	18610	18610	18610	0
182	20231201	182000	4748739610	18610	18610	18610	18610	3742
183	20231201	181900	4748739610	18610	18610	18610	18610	0
184	20231201	181800	4748739610	18610	18610	18610	18610	0
185	20231201	181700	4748739610	18610	18610	18610	18610	0
186	20231201	181600	4748739610	18610	18610	18610	18610	0
187	20231201	181500	4748739610	18610	18610	18610	18610	0
188	20231201	181400	4748739610	18610	18610	18610	18610	0
189	20231201	181300	4748739610	18610	18610	18610	18610	0
190	20231201	181200	4748739610	18610	18610	18610	18610	0
191	20231201	181100	4748739610	18610	18610	18610	18610	0
192	20231201	181000	4748739610	18610	18610	18610	18610	0
193	20231201	180900	4748739610	18610	18610	18610	18610	0
194	20231201	180800	4748739610	18610	18610	18610	18610	0
195	20231201	180700	4748739610	18610	18610	18610	18610	0
196	20231201	180600	4748739610	18610	18610	18610	18610	0
197	20231201	180500	4748739610	18610	18610	18610	18610	0
198	20231201	180400	4748739610	18610	18610	18610	18610	0
199	20231201	180300	4748739610	18610	18610	18610	18610	0
200	20231201	180200	4748739610	18610	18610	18610	18610	0
201	20231201	180100	4748739610	18610	18610	18610	18610	0
202	20231201	180000	4748739610	18610	18610	18610	18610	0
203	20231201	175900	4748739610	18610	18610	18610	18610	0
204	20231201	175800	4748739610	18610	18610	18610	18610	0
205	20231201	175700	4748739610	18610	18610	18610	18610	0
206	20231201	175600	4748739610	18610	18610	18610	18610	0
207	20231201	175500	4748739610	18610	18610	18610	18610	0
208	20231201	175400	4748739610	18610	18610	18610	18610	0
209	20231201	175300	4748739610	18610	18610	18610	18610	0
210	20231201	175200	4748739610	18610	18610	18610	18610	0
211	20231201	175100	4748739610	18610	18610	18610	18610	0
212	20231201	175000	4748739610	18610	18610	18610	18610	3742
213	20231201	174900	4748739610	18610	18610	18610	18610	0
214	20231201	174800	4748739610	18610	18610	18610	18610	0
215	20231201	174700	4748739610	18610	18610	18610	18610	0
216	20231201	174600	4748739610	18610	18610	18610	18610	0
217	20231201	174500	4748739610	18610	18610	18610	18610	0
218	20231201	174400	4748739610	18610	18610	18610	18610	0
219	20231201	174300	4748739610	18610	18610	18610	18610	0
220	20231201	174200	4748739610	18610	18610	18610	18610	0
221	20231201	174100	4748739610	18610	18610	18610	18610	0
222	20231201	174000	4748739610	18610	18610	18610	18610	0
223	20231201	173900	4748739610	18610	18610	18610	18610	0
224	20231201	173800	4748739610	18610	18610	18610	18610	0
225	20231201	173700	4748739610	18610	18610	18610	18610	0
226	20231201	173600	4748739610	18610	18610	18610	18610	0
227	20231201	173500	4748739610	18610	18610	18610	18610	0
228	20231201	173400	4748739610	18610	18610	18610	18610	0
229	20231201	173300	4748739610	18610	18610	18610	18610	0
230	20231201	173200	4748739610	18610	18610	18610	18610	0
231	20231201	173100	4748739610	18610	18610	18610	18610	0
232	20231201	173000	4748739610	18610	18610	18610	18610	0
233	20231201	172900	4748739610	18610	18610	18610	18610	0
234	20231201	172800	4748739610	18610	18610	18610	18610	0
235	20231201	172700	4748739610	18610	18610	18610	18610	0
236	20231201	172600	4748739610	18610	18610	18610	18610	0
237	20231201	172500	4748739610	18610	18610	18610	18610	0
238	20231201	172400	4748739610	18610	18610	18610	18610	0
239	20231201	172300	4748739610	18610	18610	18610	18610	0
240	20231201	172200	4748739610	18610	18610	18610	18610	0
241	20231201	172100	4748739610	18610	18610	18610	18610	0
242	20231201	172000	4748739610	18610	18610	18610	18610	3742
243	20231201	171900	4748739610	18610	18610	18610	18610	0
244	20231201	171800	4748739610	18610	18610	18610	18610	0
245	20231201	171700	4748739610	18610	18610	18610	18610	0
246	20231201	171600	4748739610	18610	18610	18610	18610	0
247	20231201	171500	4748739610	18610	18610	18610	18610	0
248	20231201	171400	4748739610	18610	18610	18610	18610	0
249	20231201	171300	4748739610	18610	18610	18610	18610	0
250	20231201	171200	4748739610	18610	18610	18610	18610	0
251	20231201	171100	4748739610	18610	18610	18610	18610	0
252	20231201	171000	4748739610	18610	18610	18610	18610	0
253	20231201	170900	4748739610	18610	18610	18610	18610	0
254	20231201	170800	4748739610	18610	18610	18610	18610	0
255	20231201	170700	4748739610	18610	18610	18610	18610	0
256	20231201	170600	4748739610	18610	18610	18610	18610	0
257	20231201	170500	4748739610	18610	18610	18610	18610	0
258	20231201	170400	4748739610	18610	18610	18610	18610	0
259	20231201	170300	4748739610	18610	18610	18610	18610	0
260	20231201	170200	4748739610	18610	18610	18610	18610	0
261	20231201	170100	4748739610	18610	18610	18610	18610	0
262	20231201	170000	4748739610	18610	18610	18610	18610	0
263	20231201	165900	4748739610	18610	18610	18610	18610	0
264	20231201	165800	4748739610	18610	18610	18610	18610	0
265	20231201	165700	4748739610	18610	18610	18610	18610	0
266	20231201	165600	4748739610	18610	18610	18610	18610	0
267	20231201	165500	4748739610	18610	18610	18610	18610	0
268	20231201	165400	4748739610	18610	18610	18610	18610	0
269	20231201	165300	4748739610	18610	18610	18610	18610	0
270	20231201	165200	4748739610	18610	18610	18610	18610	0
271	20231201	165100	4748739610	18610	18610	18610	18610	0
272	20231201	165000	4748739610	18610	18610	18610	18610	3742
273	20231201	164900	4748739610	18610	18610	18610	18610	0
274	20231201	164800	4748739610	18610	18610	18610	18610	0
275	20231201	164700	4748739610	18610	18610	18610	18610	0
276	20231201	164600	4748739610	18610	18610	18610	18610	0
277	20231201	164500	4748739610	18610	18610	18610	18610	0
278	20231201	164400	4748739610	18610	18610	18610	18610	0
279	20231201	164300	4748739610	18610	18610	18610	18610	0
280	20231201	164200	4748739610	18610	18610	18610	18610	0
281	20231201	164100	4748739610	18610	18610	18610	18610	0
282	20231201	164000	4748739610	18610	18610	18610	18610	0
283	20231201	163900	4748739610	18610	18610	18610	18610	0
284	20231201	163800	4748739610	18610	18610	18610	18610	0
285	20231201	163700	4748739610	18610	18610	18610	18610	0
286	20231201	163600	4748739610	18610	18610	18610	18610	0
287	20231201	163500	4748739610	18610	18610	18610	18610	0
288	20231201	163400	4748739610	18610	18610	18610	18610	0
289	20231201	163300	4748739610	18610	18610	18610	18610	0
290	20231201	163200	4748739610	18610	18610	18610	18610	0
291	20231201	163100	4748739610	18610	18610	18610	18610	0
292	20231201	163000	4748739610	18610	18610	18610	18610	0
293	20231201	162900	4748739610	18610	18610	18610	18610	0
294	20231201	162800	4748739610	18610	18610	18610	18610	0
295	20231201	162700	4748739610	18610	18610	18610	18610	0
296	20231201	162600	4748739610	18610	18610	18610	18610	0
297	20231201	162500	4748739610	18610	18610	18610	18610	0
298	20231201	162400	4748739610	18610	18610	18610	18610	0
299	20231201	162300	4748739610	18610	18610	18610	18610	0
300	20231201	162200	4748739610	18610	18610	18610	18610	0
301	20231201	162100	4748739610	18610	18610	18610	18610	0
302	20231201	162000	4748739610	18610	18610	18610	18610	3742
303	20231201	161900	4748739610	18610	18610	18610	18610	0
304	20231201	161800	4748739610	18610	18610	18610	18610	0
305	20231201	161700	4748739610	18610	18610	18610	18610	0
306	20231201	161600	4748739610	18610	18610	18610	18610	0
307	20231201	161500	4748739610	18610	18610	18610	18610	0
308	20231201	161400	4748739610	18610	18610	18610	18610	0
309	20231201	161300	4748739610	18610	18610	18610	18610	0
310	20231201	161200	4748739610	18610	18610	18610	18610	0
311	20231201	161100	4748739610	18610	18610	18610	18610	0
312	20231201	161000	4748739610	18610	18610	18610	18610	0
313	20231201	160900	4748739610	18610	18610	18610	18610	0
314	20231201	160800	4748739610	18610	18610	18610	18610	0
315	20231201	160700	4748739610	18610	18610	18610	18610	0
316	20231201	160600	4748739610	18610	18610	18610	18610	0
317	20231201	160500	4748739610	18610	18610	18610	18610	0
318	20231201	160400	4748739610	18610	18610	18610	18610	0
319	20231201	160300	4748739610	18610	18610	18610	18610	0
320	20231201	160200	4748739610	18610	18610	18610	18610	0
321	20231201	160100	4748739610	18610	18610	18610	18610	0
322	20231201	160000	4748739610	18610	18610	18610	18610	0
323	20231201	155900	4748739610	18610	18610	18610	18610	0
324	20231201	155800	4748739610	18610	18610	18610	18610	0
325	20231201	155700	4748739610	18610	18610	18610	18610	0
326	20231201	155600	4748739610	18610	18610	18610	18610	0
327	20231201	155500	4748739610	18610	18610	18610	18610	0
328	20231201	155400	4748739610	18610	18610	18610	18610	0
329	20231201	155300	4748739610	18610	18610	18610	18610	0
330	20231201	155200	4748739610	18610	18610	18610	18610	0
331	20231201	155100	4748739610	18610	18610	18610	18610	0
332	20231201	155000	4748739610	18610	18610	18610	18610	3742
333	20231201	154900	4748739610	18610	18610	18610	18610	0
334	20231201	154800	4748739610	18610	18610	18610	18610	0
335	20231201	154700	4748739610	18610	18610	18610	18610	0
336	20231201	154600	4748739610	18610	18610	18610	18610	0
337	20231201	154500	4748739610	18610	18610	18610	18610	0
338	20231201	154400	4748739610	18610	18610	18610	18610	0
339	20231201	154300	4748739610	18610	18610	18610	18610	0
340	20231201	154200	4748739610	18610	18610	18610	18610	0
341	20231201	154100	4748739610	18610	18610	18610	18610	0
342	20231201	154000	4748739610	18610	18610	18610	18610	0
343	20231201	153900	4748739610	18610	18610	18610	18610	0
344	20231201	153800	4748739610	18610	18610	18610	18610	0
345	20231201	153700	4748739610	18610	18610	18610	18610	0
346	20231201	153600	4748739610	18610	18610	18610	18610	0
347	20231201	153500	4748739610	18610	18610	18610	18610	0
348	20231201	153400	4748739610	18610	18610	18610	18610	0
349	20231201	153300	4748739610	18610	18610	18610	18610	0
350	20231201	153200	4748739610	18610	18610	18610	18610	0
351	20231201	153100	4748739610	18610	18610	18610	18610	0
352	20231201	153000	4748739610	18610	18610	18610	18610	3742
353	20231201	152900	4679100990	18650	18650	18650	18650	0
354	20231201	152800	4679100990	18650	18650	18650	18650	0
355	20231201	152700	4679100990	18650	18650	18650	18650	0
356	20231201	152600	4679100990	18650	18650	18650	18650	0
357	20231201	152500	4679100990	18650	18650	18650	18650	0
358	20231201	152400	4679100990	18650	18650	18650	18650	0
359	20231201	152300	4679100990	18650	18650	18650	18650	0
360	20231201	152200	4679100990	18650	18650	18650	18650	0
361	20231201	152100	4679100990	18650	18650	18650	18650	0
362	20231201	152000	4679100990	18650	18650	18650	18650	0
363	20231201	151900	4679100990	18650	18660	18660	18650	434
364	20231201	151800	4671003150	18650	18670	18670	18650	482
365	20231201	151700	4662013500	18660	18700	18710	18660	297
366	20231201	151600	4656467330	18700	18700	18700	18660	224
367	20231201	151500	4652285090	18660	18660	18710	18660	358
368	20231201	151400	4645592770	18700	18710	18720	18660	655
369	20231201	151300	4633337470	18710	18720	18720	18660	255
370	20231201	151200	4628566790	18710	18670	18720	18660	1374
371	20231201	151100	4602875000	18670	18660	18700	18660	206
372	20231201	151000	4599022930	18700	18670	18700	18660	483
373	20231201	150900	4590000930	18710	18700	18720	18660	1075
374	20231201	150800	4569910730	18700	18720	18720	18670	835
375	20231201	150700	4554294380	18720	18730	18730	18710	295
376	20231201	150600	4548769800	18730	18710	18730	18710	751
377	20231201	150500	4534713790	18710	18680	18710	18660	2301
378	20231201	150400	4491698930	18680	18660	18680	18660	522
379	20231201	150300	4481955900	18660	18640	18660	18620	1402
380	20231201	150200	4455818010	18640	18650	18650	18640	278
381	20231201	150100	4450635090	18650	18650	18650	18640	131
382	20231201	150000	4448192240	18620	18640	18650	18620	1018
383	20231201	145900	4429221820	18640	18640	18640	18630	1116
384	20231201	145800	4408429210	18640	18630	18640	18630	684
385	20231201	145700	4395684710	18640	18630	18640	18630	597
386	20231201	145600	4384560900	18630	18630	18640	18620	431
387	20231201	145500	4376531740	18640	18630	18640	18630	448
388	20231201	145400	4368183970	18640	18630	18640	18630	783
389	20231201	145300	4353594480	18630	18630	18640	18630	331
390	20231201	145200	4347425480	18630	18640	18640	18630	583
391	20231201	145100	4336561520	18630	18630	18640	18620	592
392	20231201	145000	4325532820	18630	18630	18640	18630	237
393	20231201	144900	4321116700	18630	18620	18630	18620	377
394	20231201	144800	4314094330	18630	18630	18630	18610	516
395	20231201	144700	4304487620	18620	18620	18630	18610	363
396	20231201	144600	4297729200	18620	18600	18620	18600	1368
397	20231201	144500	4272276130	18600	18620	18630	18600	719
398	20231201	144400	4258893000	18610	18620	18620	18610	2958
399	20231201	144300	4203840160	18630	18620	18630	18620	273
400	20231201	144200	4198755300	18610	18630	18630	18610	616
401	20231201	144100	4187287080	18630	18640	18640	18620	291
402	20231201	144000	4181865410	18640	18630	18640	18630	204
403	20231201	143900	4178063220	18630	18640	18640	18610	678
404	20231201	143800	4165432680	18630	18630	18630	18620	246
405	20231201	143700	4160849920	18620	18620	18620	18610	161
406	20231201	143600	4157852150	18620	18610	18620	18610	474
407	20231201	143500	4149030960	18610	18620	18630	18610	48
408	20231201	143400	4148137610	18620	18620	18620	18610	81
409	20231201	143300	4146629490	18620	18630	18630	18610	897
410	20231201	143200	4129935880	18610	18620	18630	18610	883
411	20231201	143100	4113497380	18610	18620	18620	18610	59
412	20231201	143000	4112398890	18610	18620	18640	18600	1299
413	20231201	142900	4088220580	18620	18620	18620	18610	235
414	20231201	142800	4083846070	18630	18630	18630	18620	118
415	20231201	142700	4081647800	18620	18610	18620	18610	35
416	20231201	142600	4080996320	18610	18620	18630	18610	594
417	20231201	142500	4069939020	18620	18610	18630	18610	219
418	20231201	142400	4065861850	18610	18610	18620	18610	141
419	20231201	142300	4063237740	18610	18600	18610	18600	295
420	20231201	142200	4057748010	18610	18610	18610	18600	617
421	20231201	142100	4046269590	18610	18600	18610	18600	179
422	20231201	142000	4042939100	18610	18610	18610	18600	1091
423	20231201	141900	4022636870	18610	18610	18620	18600	619
424	20231201	141800	4011117110	18610	18610	18610	18610	928
425	20231201	141700	3993847030	18610	18610	18620	18610	1120
426	20231201	141600	3973003680	18610	18620	18620	18610	156
427	20231201	141500	3970099240	18610	18620	18620	18610	337
428	20231201	141400	3963826160	18620	18640	18640	18620	37
429	20231201	141300	3963136990	18620	18640	18650	18610	1846
430	20231201	141200	3928754480	18640	18650	18650	18640	515
431	20231201	141100	3919149750	18650	18690	18690	18650	682
432	20231201	141000	3906418250	18700	18690	18700	18690	45
433	20231201	140900	3905577090	18680	18680	18680	18680	25
434	20231201	140800	3905110090	18680	18690	18700	18680	328
435	20231201	140700	3898981490	18690	18690	18700	18680	378
436	20231201	140600	3891915450	18690	18700	18700	18690	249
437	20231201	140500	3887260030	18700	18700	18700	18700	197
438	20231201	140400	3883576130	18700	18710	18710	18700	98
439	20231201	140300	3881743390	18700	18700	18700	18690	116
440	20231201	140200	3879574380	18700	18700	18700	18690	90
441	20231201	140100	3877891600	18700	18700	18700	18680	361
442	20231201	140000	3871144530	18700	18700	18710	18700	427
443	20231201	135900	3863159530	18700	18710	18710	18700	177
444	20231201	135800	3859848230	18700	18710	18710	18700	215
445	20231201	135700	3855827720	18710	18700	18710	18700	556
446	20231201	135600	3845429010	18700	18720	18720	18700	599
447	20231201	135500	3834223450	18720	18720	18720	18710	192
448	20231201	135400	3830629630	18720	18710	18720	18710	178
449	20231201	135300	3827297730	18720	18720	18730	18720	141
450	20231201	135200	3824658200	18710	18720	18720	18710	58
451	20231201	135100	3823572970	18730	18720	18730	18720	205
452	20231201	135000	3819733950	18740	18750	18750	18720	1435
453	20231201	134900	3792846210	18760	18740	18760	18740	128
454	20231201	134800	3790446160	18740	18740	18750	18740	60
455	20231201	134700	3789321750	18730	18740	18740	18730	190
456	20231201	134600	3785761400	18740	18750	18750	18730	495
457	20231201	134500	3776487280	18750	18760	18760	18750	114
458	20231201	134400	3774349700	18770	18760	18780	18760	202
459	20231201	134300	3770556810	18770	18770	18780	18730	312
460	20231201	134200	3764706460	18770	18730	18780	18730	252
461	20231201	134100	3759977750	18730	18790	18790	18730	499
462	20231201	134000	3750618170	18790	18790	18790	18790	178
463	20231201	133900	3747273550	18790	18770	18790	18760	175
464	20231201	133800	3743986910	18790	18780	18790	18780	240
465	20231201	133700	3739477680	18790	18790	18790	18790	151
466	20231201	133600	3736640390	18770	18770	18800	18770	272
467	20231201	133500	3731532210	18770	18770	18770	18770	4
468	20231201	133400	3731457130	18770	18790	18790	18770	177
469	20231201	133300	3728131320	18790	18780	18790	18780	518
470	20231201	133200	3718402470	18780	18740	18780	18740	179
471	20231201	133100	3715041970	18740	18790	18790	18740	252
472	20231201	133000	3710306940	18790	18790	18790	18790	93
473	20231201	132900	3708559470	18740	18800	18800	18730	326
474	20231201	132800	3702446300	18800	18810	18810	18740	253
475	20231201	132700	3697690600	18810	18740	18810	18720	1818
476	20231201	132600	3663567610	18750	18730	18750	18730	293
477	20231201	132500	3658076740	18730	18710	18730	18700	798
478	20231201	132400	3643133630	18720	18720	18720	18720	14
479	20231201	132300	3642871550	18720	18710	18720	18700	233
480	20231201	132200	3638510900	18710	18700	18720	18700	460
481	20231201	132100	3629907400	18700	18690	18700	18690	106
482	20231201	132000	3627925260	18650	18640	18650	18640	405
483	20231201	131900	3620375210	18640	18630	18640	18630	664
484	20231201	131800	3607998450	18630	18630	18630	18630	10
485	20231201	131700	3607812150	18640	18630	18640	18610	633
486	20231201	131600	3596025020	18640	18640	18640	18630	83
487	20231201	131500	3594478440	18620	18610	18620	18610	700
488	20231201	131400	3581447440	18620	18620	18640	18610	4595
489	20231201	131300	3495915330	18620	18630	18640	18620	1339
490	20231201	131200	3470981450	18630	18650	18650	18630	148
491	20231201	131100	3468223960	18650	18630	18650	18630	241
492	20231201	131000	3463731110	18620	18700	18700	18620	1126
493	20231201	130900	3442753950	18730	18690	18730	18690	150
494	20231201	130800	3439948750	18680	18650	18680	18650	830
495	20231201	130700	3424458580	18650	18650	18650	18650	31
496	20231201	130600	3423880430	18650	18650	18650	18650	50
497	20231201	130500	3422947930	18650	18640	18650	18640	98
498	20231201	130400	3421121050	18640	18640	18640	18640	10
499	20231201	130300	3420934650	18630	18630	18630	18630	272
500	20231201	130200	3415867290	18620	18630	18630	18620	58
501	20231201	130100	3414786950	18630	18650	18650	18630	2126
502	20231201	130000	3375172100	18640	18650	18650	18640	173
503	20231201	125900	3371946960	18650	18640	18650	18640	111
504	20231201	125800	3369877810	18640	18650	18650	18640	247
505	20231201	125700	3365271560	18650	18650	18650	18640	222
506	20231201	125600	3361131310	18640	18640	18650	18640	97
507	20231201	125500	3359323160	18650	18660	18660	18650	1194
508	20231201	125400	3337050640	18670	18650	18670	18650	213
509	20231201	125300	3333076930	18670	18660	18670	18660	99
510	20231201	125200	3331229190	18660	18660	18660	18660	41
511	20231201	125100	3330464130	18660	18660	18660	18660	257
512	20231201	125000	3325668510	18650	18660	18660	18650	249
513	20231201	124900	3321024600	18660	18660	18670	18660	130
514	20231201	124800	3318598740	18660	18670	18670	18660	273
515	20231201	124700	3313504030	18660	18670	18670	18660	203
516	20231201	124600	3309715780	18670	18670	18670	18670	193
517	20231201	124500	3306112470	18670	18680	18680	18670	642
518	20231201	124400	3294122250	18680	18700	18700	18680	67
519	20231201	124300	3292869770	18700	18700	18700	18690	159
520	20231201	124200	3289897530	18700	18710	18710	18700	346
521	20231201	124100	3283427240	18710	18700	18710	18700	290
522	20231201	124000	3278004190	18740	18740	18740	18710	387
523	20231201	123900	3270763300	18740	18740	18740	18740	37
524	20231201	123800	3270069920	18740	18740	18750	18720	504
525	20231201	123700	3260624530	18740	18720	18740	18720	33
526	20231201	123600	3260006750	18720	18720	18720	18720	20
527	20231201	123500	3259632350	18720	18730	18730	18720	40
528	20231201	123400	3258883500	18750	18730	18750	18730	31
529	20231201	123300	3258302650	18730	18740	18740	18730	8
530	20231201	123200	3258152740	18750	18740	18750	18740	81
531	20231201	123100	3256634080	18740	18740	18740	18740	253
532	20231201	123000	3251892860	18740	18710	18740	18710	124
533	20231201	122900	3249572100	18740	18740	18740	18740	0
534	20231201	122800	3249572100	18740	18740	18740	18710	66
535	20231201	122700	3248335320	18740	18740	18740	18700	12
536	20231201	122600	3248110830	18740	18730	18740	18730	151
537	20231201	122500	3245281690	18730	18730	18730	18730	8
538	20231201	122400	3245131850	18730	18700	18730	18700	436
539	20231201	122300	3236969650	18730	18730	18730	18730	6
540	20231201	122200	3236857270	18700	18730	18730	18700	22
541	20231201	122100	3236445840	18700	18700	18710	18700	10
542	20231201	122000	3236258820	18700	18700	18700	18690	3
543	20231201	121900	3236202730	18700	18680	18700	18680	306
544	20231201	121800	3230486130	18690	18700	18700	18690	87
545	20231201	121700	3228859940	18680	18690	18700	18680	24
546	20231201	121600	3228411410	18680	18690	18690	18680	200
547	20231201	121500	3224674920	18680	18680	18690	18680	439
548	20231201	121400	3216474290	18680	18680	18680	18680	72
549	20231201	121300	3215129330	18680	18690	18690	18680	51
550	20231201	121200	3214176640	18670	18670	18670	18670	16
551	20231201	121100	3213877920	18670	18680	18680	18670	1607
552	20231201	121000	3183861890	18680	18680	18680	18670	105
553	20231201	120900	3181901490	18680	18680	18680	18680	25
554	20231201	120800	3181434490	18680	18680	18680	18680	103
555	20231201	120700	3179510450	18680	18680	18700	18680	93
556	20231201	120600	3177772670	18690	18700	18700	18680	158
557	20231201	120500	3174820460	18700	18710	18710	18700	243
558	20231201	120400	3170276260	18700	18710	18720	18700	262
559	20231201	120300	3165375570	18710	18710	18720	18710	254
560	20231201	120200	3160623140	18720	18730	18740	18720	96
561	20231201	120100	3158825780	18730	18730	18730	18720	27
562	20231201	120000	3158320100	18730	18720	18730	18720	61
563	20231201	115900	3157177880	18740	18740	18740	18720	569
564	20231201	115800	3146525880	18740	18740	18740	18740	113
565	20231201	115700	3144408260	18740	18730	18740	18730	83
566	20231201	115600	3142853440	18720	18720	18720	18720	55
567	20231201	115500	3141823840	18720	18720	18720	18720	12
568	20231201	115400	3141599200	18710	18720	18720	18710	10
569	20231201	115300	3141412090	18710	18710	18710	18710	200
570	20231201	115200	3137670090	18710	18710	18710	18710	0
571	20231201	115100	3137670090	18710	18680	18710	18620	2697
572	20231201	115000	3087359750	18690	18700	18700	18690	51
573	20231201	114900	3086406060	18700	18680	18700	18680	31
574	20231201	114800	3085826960	18680	18700	18710	18680	176
575	20231201	114700	3082538130	18710	18700	18710	18690	42
576	20231201	114600	3081752820	18710	18710	18710	18680	261
577	20231201	114500	3076870230	18710	18720	18720	18710	13
578	20231201	114400	3076626890	18720	18660	18720	18650	96
579	20231201	114300	3074835560	18660	18690	18690	18660	754
580	20231201	114200	3060748160	18690	18680	18690	18680	134
581	20231201	114100	3058244960	18680	18720	18720	18680	156
582	20231201	114000	3055328830	18720	18720	18720	18710	120
583	20231201	113900	3053082780	18720	18740	18740	18720	63
584	20231201	113800	3051902870	18720	18750	18770	18720	803
585	20231201	113700	3036846860	18740	18730	18750	18720	927
586	20231201	113600	3019481090	18720	18650	18720	18650	4559
587	20231201	113500	2934441070	18650	18630	18650	18630	931
588	20231201	113400	2917080870	18640	18640	18640	18630	505
589	20231201	113300	2907669670	18640	18630	18640	18630	114
590	20231201	113200	2905545760	18630	18620	18630	18610	977
591	20231201	113100	2887362720	18620	18620	18620	18610	526
592	20231201	113000	2877568720	18620	18620	18620	18610	294
593	20231201	112900	2872094640	18620	18620	18620	18610	245
594	20231201	112800	2867533740	18620	18620	18620	18610	210
595	20231201	112700	2863623590	18620	18620	18620	18620	110
596	20231201	112600	2861575390	18620	18650	18650	18620	947
597	20231201	112500	2843937780	18650	18650	18650	18620	596
598	20231201	112400	2832830550	18620	18630	18630	18620	518
599	20231201	112300	2823182420	18630	18630	18630	18620	1120
600	20231201	112200	2802319820	18630	18630	18650	18630	1208
601	20231201	112100	2779813780	18630	18640	18640	18630	669
602	20231201	112000	2767349420	18650	18640	18650	18640	39
603	20231201	111900	2766622400	18640	18650	18650	18630	400
604	20231201	111800	2759166530	18640	18650	18650	18640	292
605	20231201	111700	2753721080	18650	18650	18650	18640	402
606	20231201	111600	2746227150	18650	18640	18650	18630	493
607	20231201	111500	2737038320	18650	18650	18650	18650	431
608	20231201	111400	2729000170	18650	18640	18650	18630	476
609	20231201	111300	2720127300	18640	18630	18650	18630	78
610	20231201	111200	2718673430	18630	18650	18650	18630	470
611	20231201	111100	2709912950	18640	18640	18650	18640	175
612	20231201	111000	2706649940	18630	18650	18650	18630	683
613	20231201	110900	2693920530	18650	18650	18650	18640	320
614	20231201	110800	2687954060	18650	18650	18650	18630	594
615	20231201	110700	2676885560	18630	18680	18750	18630	4925
616	20231201	110600	2585002730	18680	18670	18680	18670	2467
617	20231201	110500	2538922360	18680	18730	18770	18670	6137
618	20231201	110400	2424169520	18730	18720	18730	18720	281
619	20231201	110300	2418908950	18720	18720	18720	18720	324
620	20231201	110200	2412843670	18720	18730	18770	18720	495
621	20231201	110100	2403570480	18720	18730	18730	18720	165
622	20231201	110000	2400480270	18750	18720	18750	18720	879
623	20231201	105900	2384025210	18750	18740	18750	18710	877
624	20231201	105800	2367609230	18740	18730	18740	18720	807
625	20231201	105700	2352500280	18750	18750	18750	18740	80
626	20231201	105600	2351000750	18750	18750	18750	18750	82
627	20231201	105500	2349463250	18750	18750	18800	18750	1369
628	20231201	105400	2323794250	18750	18800	18800	18750	339
629	20231201	105300	2317424200	18810	18810	18810	18810	1
630	20231201	105200	2317405390	18820	18760	18820	18730	968
631	20231201	105100	2299244290	18770	18770	18780	18770	207
632	20231201	105000	2295358890	18770	18790	18790	18770	291
633	20231201	104900	2289895320	18790	18820	18820	18780	125
634	20231201	104800	2287546370	18740	18740	18740	18740	2
635	20231201	104700	2287508890	18730	18730	18730	18730	378
636	20231201	104600	2280428950	18840	18750	18850	18720	3478
637	20231201	104500	2214979000	18750	18710	18750	18710	153
638	20231201	104400	2212115970	18700	18700	18700	18700	0
639	20231201	104300	2212115970	18700	18750	18750	18700	168
640	20231201	104200	2208973990	18710	18730	18750	18710	853
641	20231201	104100	2193009980	18720	18720	18740	18720	59
642	20231201	104000	2191905300	18720	18710	18720	18710	827
643	20231201	103900	2176431730	18710	18720	18720	18710	534
644	20231201	103800	2166440460	18710	18730	18730	18710	471
645	20231201	103700	2157624020	18730	18740	18740	18730	56
646	20231201	103600	2156574640	18740	18730	18740	18730	152
647	20231201	103500	2153726870	18760	18720	18760	18720	220
648	20231201	103400	2149608070	18720	18720	18720	18720	142
649	20231201	103300	2146949830	18710	18710	18710	18710	97
650	20231201	103200	2145134960	18710	18750	18800	18700	3695
651	20231201	103100	2075974730	18750	18790	18790	18750	749
652	20231201	103000	2061928700	18790	18800	18800	18790	32
653	20231201	102900	2061327350	18800	18800	18800	18800	15
654	20231201	102800	2061045350	18750	18800	18800	18750	2219
655	20231201	102700	2019422140	18770	18810	18810	18770	332
656	20231201	102600	2013178210	18810	18820	18820	18760	372
657	20231201	102500	2006189120	18820	18810	18820	18770	1932
658	20231201	102400	1969874700	18810	18800	18810	18780	249
659	20231201	102300	1965191930	18810	18810	18810	18810	1
660	20231201	102200	1965173120	18810	18810	18810	18770	69
661	20231201	102100	1963875310	18810	18780	18810	18760	1763
662	20231201	102000	1930757760	18790	18810	18810	18790	644
663	20231201	101900	1918650180	18810	18820	18820	18810	184
664	20231201	101800	1915188840	18820	18810	18820	18810	11
665	20231201	101700	1914981920	18800	18810	18810	18800	703
666	20231201	101600	1901760990	18810	18820	18820	18810	792
667	20231201	101500	1886860860	18820	18810	18820	18810	331
668	20231201	101400	1880632250	18810	18820	18820	18810	189
669	20231201	101300	1877075720	18810	18820	18830	18810	798
670	20231201	101200	1862053640	18820	18840	18840	18820	241
671	20231201	101100	1857517590	18840	18840	18840	18840	207
672	20231201	101000	1853617710	18840	18820	18840	18820	478
673	20231201	100900	1844618310	18800	18810	18820	18800	1090
674	20231201	100800	1824125660	18810	18820	18820	18810	49
675	20231201	100700	1823203880	18820	18810	18820	18800	653
676	20231201	100600	1810919690	18810	18820	18830	18810	182
677	20231201	100500	1807495450	18810	18820	18820	18810	56
678	20231201	100400	1806442050	18820	18820	18830	18820	45
679	20231201	100300	1805595140	18820	18840	18840	18820	52
680	20231201	100200	1804615480	18840	18800	18840	18800	41
681	20231201	100100	1803843670	18800	18810	18810	18800	70
682	20231201	100000	1802527660	18800	18830	18830	18800	372
683	20231201	095900	1795534000	18830	18820	18830	18800	698
684	20231201	095800	1782401610	18820	18840	18840	18820	564
685	20231201	095700	1771782750	18830	18830	18840	18830	287
686	20231201	095600	1766376710	18830	18870	18870	18830	471
687	20231201	095500	1757498380	18870	18850	18870	18850	111
688	20231201	095400	1755403830	18870	18830	18870	18820	1169
689	20231201	095300	1733358760	18830	18820	18830	18820	49
690	20231201	095200	1732436270	18820	18820	18840	18820	91
691	20231201	095100	1730723210	18820	18830	18830	18810	196
692	20231201	095000	1727034580	18820	18840	18850	18820	611
693	20231201	094900	1715525370	18840	18840	18840	18830	809
694	20231201	094800	1700286190	18840	18860	18860	18840	163
695	20231201	094700	1697213840	18870	18830	18870	18830	120
696	20231201	094600	1694950150	18830	18880	18880	18830	1184
697	20231201	094500	1672629790	18880	18880	18880	18870	583
698	20231201	094400	1661622800	18880	18850	18880	18850	540
699	20231201	094300	1651434880	18850	18850	18870	18840	645
700	20231201	094200	1639270730	18840	18670	18840	18670	4407
701	20231201	094100	1556746430	18680	18680	18680	18670	972
702	20231201	094000	1538589990	18680	18680	18680	18680	563
703	20231201	093900	1528073150	18680	18690	18690	18670	666
704	20231201	093800	1515629180	18690	18680	18690	18680	180
705	20231201	093700	1512266180	18680	18760	18760	18680	1842
706	20231201	093600	1477797960	18720	18740	18760	18720	957
707	20231201	093500	1459876490	18730	18730	18760	18720	401
708	20231201	093400	1452368840	18720	18710	18760	18710	364
709	20231201	093300	1445551710	18710	18700	18770	18700	487
710	20231201	093200	1436430010	18700	18670	18770	18670	1364
711	20231201	093100	1410914170	18680	18700	18710	18680	1507
712	20231201	093000	1382722870	18710	18700	18730	18690	917
713	20231201	092900	1365553480	18690	18650	18700	18650	2519
714	20231201	092800	1318548250	18660	18680	18680	18650	822
715	20231201	092700	1303204400	18680	18690	18690	18680	642
716	20231201	092600	1291208560	18690	18710	18710	18680	3272
717	20231201	092500	1230019940	18720	18720	18730	18710	1638
718	20231201	092400	1199361000	18720	18720	18730	18720	627
719	20231201	092300	1187621980	18720	18720	18730	18720	875
720	20231201	092200	1171240820	18730	18750	18750	18720	1374
721	20231201	092100	1145497300	18750	18780	18780	18750	1876
722	20231201	092000	1110306590	18780	18730	18780	18720	1267
723	20231201	091900	1086548610	18710	18720	18730	18710	661
724	20231201	091800	1074174450	18740	18750	18750	18720	833
725	20231201	091700	1058572480	18750	18750	18750	18730	1284
726	20231201	091600	1034503500	18760	18800	18800	18760	866
727	20231201	091500	1018242570	18800	18820	18820	18790	2678
728	20231201	091400	967890530	18820	18810	18820	18810	390
729	20231201	091300	960551830	18820	18810	18920	18800	1827
730	20231201	091200	926154480	18810	18800	18810	18760	736
731	20231201	091100	912330040	18810	18860	18860	18810	932
732	20231201	091000	894772740	18860	18910	18920	18840	2293
733	20231201	090900	851460490	18910	18860	18910	18860	1290
734	20231201	090800	827098240	18850	18710	18850	18710	1578
735	20231201	090700	797450860	18700	18770	18770	18550	7022
736	20231201	090600	666582550	18770	18790	18800	18700	9743
737	20231201	090500	484055740	18790	18740	18800	18720	1634
738	20231201	090400	453388280	18720	18740	18760	18720	2130
739	20231201	090300	413484570	18710	18710	18760	18700	3377
740	20231201	090200	350298440	18730	18850	18850	18710	7312
741	20231201	090100	213099220	18770	18770	18850	18750	3404
742	20231201	090000	149156430	18810	19030	19030	18760	7664