KissMeData/424960/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	212400	15499109650	15730	15730	15730	15730	7678
3	20231201	212300	15499109650	15730	15730	15730	15730	0
4	20231201	212200	15499109650	15730	15730	15730	15730	0
5	20231201	212100	15499109650	15730	15730	15730	15730	0
6	20231201	212000	15499109650	15730	15730	15730	15730	0
7	20231201	211900	15499109650	15730	15730	15730	15730	0
8	20231201	211800	15499109650	15730	15730	15730	15730	0
9	20231201	211700	15499109650	15730	15730	15730	15730	0
10	20231201	211600	15499109650	15730	15730	15730	15730	0
11	20231201	211500	15499109650	15730	15730	15730	15730	0
12	20231201	211400	15499109650	15730	15730	15730	15730	0
13	20231201	211300	15499109650	15730	15730	15730	15730	0
14	20231201	211200	15499109650	15730	15730	15730	15730	0
15	20231201	211100	15499109650	15730	15730	15730	15730	0
16	20231201	211000	15499109650	15730	15730	15730	15730	0
17	20231201	210900	15499109650	15730	15730	15730	15730	0
18	20231201	210800	15499109650	15730	15730	15730	15730	0
19	20231201	210700	15499109650	15730	15730	15730	15730	0
20	20231201	210600	15499109650	15730	15730	15730	15730	0
21	20231201	210500	15499109650	15730	15730	15730	15730	0
22	20231201	210400	15499109650	15730	15730	15730	15730	0
23	20231201	210300	15499109650	15730	15730	15730	15730	0
24	20231201	210200	15499109650	15730	15730	15730	15730	0
25	20231201	210100	15499109650	15730	15730	15730	15730	0
26	20231201	210000	15499109650	15730	15730	15730	15730	0
27	20231201	205900	15499109650	15730	15730	15730	15730	0
28	20231201	205800	15499109650	15730	15730	15730	15730	0
29	20231201	205700	15499109650	15730	15730	15730	15730	0
30	20231201	205600	15499109650	15730	15730	15730	15730	0
31	20231201	205500	15499109650	15730	15730	15730	15730	0
32	20231201	205400	15499109650	15730	15730	15730	15730	7678
33	20231201	205300	15499109650	15730	15730	15730	15730	0
34	20231201	205200	15499109650	15730	15730	15730	15730	0
35	20231201	205100	15499109650	15730	15730	15730	15730	0
36	20231201	205000	15499109650	15730	15730	15730	15730	0
37	20231201	204900	15499109650	15730	15730	15730	15730	0
38	20231201	204800	15499109650	15730	15730	15730	15730	0
39	20231201	204700	15499109650	15730	15730	15730	15730	0
40	20231201	204600	15499109650	15730	15730	15730	15730	0
41	20231201	204500	15499109650	15730	15730	15730	15730	0
42	20231201	204400	15499109650	15730	15730	15730	15730	0
43	20231201	204300	15499109650	15730	15730	15730	15730	0
44	20231201	204200	15499109650	15730	15730	15730	15730	0
45	20231201	204100	15499109650	15730	15730	15730	15730	0
46	20231201	204000	15499109650	15730	15730	15730	15730	0
47	20231201	203900	15499109650	15730	15730	15730	15730	0
48	20231201	203800	15499109650	15730	15730	15730	15730	0
49	20231201	203700	15499109650	15730	15730	15730	15730	0
50	20231201	203600	15499109650	15730	15730	15730	15730	0
51	20231201	203500	15499109650	15730	15730	15730	15730	0
52	20231201	203400	15499109650	15730	15730	15730	15730	0
53	20231201	203300	15499109650	15730	15730	15730	15730	0
54	20231201	203200	15499109650	15730	15730	15730	15730	0
55	20231201	203100	15499109650	15730	15730	15730	15730	0
56	20231201	203000	15499109650	15730	15730	15730	15730	0
57	20231201	202900	15499109650	15730	15730	15730	15730	0
58	20231201	202800	15499109650	15730	15730	15730	15730	0
59	20231201	202700	15499109650	15730	15730	15730	15730	0
60	20231201	202600	15499109650	15730	15730	15730	15730	0
61	20231201	202500	15499109650	15730	15730	15730	15730	0
62	20231201	202400	15499109650	15730	15730	15730	15730	7678
63	20231201	202300	15499109650	15730	15730	15730	15730	0
64	20231201	202200	15499109650	15730	15730	15730	15730	0
65	20231201	202100	15499109650	15730	15730	15730	15730	0
66	20231201	202000	15499109650	15730	15730	15730	15730	0
67	20231201	201900	15499109650	15730	15730	15730	15730	0
68	20231201	201800	15499109650	15730	15730	15730	15730	0
69	20231201	201700	15499109650	15730	15730	15730	15730	0
70	20231201	201600	15499109650	15730	15730	15730	15730	0
71	20231201	201500	15499109650	15730	15730	15730	15730	0
72	20231201	201400	15499109650	15730	15730	15730	15730	0
73	20231201	201300	15499109650	15730	15730	15730	15730	0
74	20231201	201200	15499109650	15730	15730	15730	15730	0
75	20231201	201100	15499109650	15730	15730	15730	15730	0
76	20231201	201000	15499109650	15730	15730	15730	15730	0
77	20231201	200900	15499109650	15730	15730	15730	15730	0
78	20231201	200800	15499109650	15730	15730	15730	15730	0
79	20231201	200700	15499109650	15730	15730	15730	15730	0
80	20231201	200600	15499109650	15730	15730	15730	15730	0
81	20231201	200500	15499109650	15730	15730	15730	15730	0
82	20231201	200400	15499109650	15730	15730	15730	15730	0
83	20231201	200300	15499109650	15730	15730	15730	15730	0
84	20231201	200200	15499109650	15730	15730	15730	15730	0
85	20231201	200100	15499109650	15730	15730	15730	15730	0
86	20231201	200000	15499109650	15730	15730	15730	15730	0
87	20231201	195900	15499109650	15730	15730	15730	15730	0
88	20231201	195800	15499109650	15730	15730	15730	15730	0
89	20231201	195700	15499109650	15730	15730	15730	15730	0
90	20231201	195600	15499109650	15730	15730	15730	15730	0
91	20231201	195500	15499109650	15730	15730	15730	15730	0
92	20231201	195400	15499109650	15730	15730	15730	15730	7678
93	20231201	195300	15499109650	15730	15730	15730	15730	0
94	20231201	195200	15499109650	15730	15730	15730	15730	0
95	20231201	195100	15499109650	15730	15730	15730	15730	0
96	20231201	195000	15499109650	15730	15730	15730	15730	0
97	20231201	194900	15499109650	15730	15730	15730	15730	0
98	20231201	194800	15499109650	15730	15730	15730	15730	0
99	20231201	194700	15499109650	15730	15730	15730	15730	0
100	20231201	194600	15499109650	15730	15730	15730	15730	0
101	20231201	194500	15499109650	15730	15730	15730	15730	0
102	20231201	194400	15499109650	15730	15730	15730	15730	0
103	20231201	194300	15499109650	15730	15730	15730	15730	0
104	20231201	194200	15499109650	15730	15730	15730	15730	0
105	20231201	194100	15499109650	15730	15730	15730	15730	0
106	20231201	194000	15499109650	15730	15730	15730	15730	0
107	20231201	193900	15499109650	15730	15730	15730	15730	0
108	20231201	193800	15499109650	15730	15730	15730	15730	0
109	20231201	193700	15499109650	15730	15730	15730	15730	0
110	20231201	193600	15499109650	15730	15730	15730	15730	0
111	20231201	193500	15499109650	15730	15730	15730	15730	0
112	20231201	193400	15499109650	15730	15730	15730	15730	0
113	20231201	193300	15499109650	15730	15730	15730	15730	0
114	20231201	193200	15499109650	15730	15730	15730	15730	0
115	20231201	193100	15499109650	15730	15730	15730	15730	0
116	20231201	193000	15499109650	15730	15730	15730	15730	0
117	20231201	192900	15499109650	15730	15730	15730	15730	0
118	20231201	192800	15499109650	15730	15730	15730	15730	0
119	20231201	192700	15499109650	15730	15730	15730	15730	0
120	20231201	192600	15499109650	15730	15730	15730	15730	0
121	20231201	192500	15499109650	15730	15730	15730	15730	0
122	20231201	192400	15499109650	15730	15730	15730	15730	7678
123	20231201	192300	15499109650	15730	15730	15730	15730	0
124	20231201	192200	15499109650	15730	15730	15730	15730	0
125	20231201	192100	15499109650	15730	15730	15730	15730	0
126	20231201	192000	15499109650	15730	15730	15730	15730	0
127	20231201	191900	15499109650	15730	15730	15730	15730	0
128	20231201	191800	15499109650	15730	15730	15730	15730	0
129	20231201	191700	15499109650	15730	15730	15730	15730	0
130	20231201	191600	15499109650	15730	15730	15730	15730	0
131	20231201	191500	15499109650	15730	15730	15730	15730	0
132	20231201	191400	15499109650	15730	15730	15730	15730	0
133	20231201	191300	15499109650	15730	15730	15730	15730	0
134	20231201	191200	15499109650	15730	15730	15730	15730	0
135	20231201	191100	15499109650	15730	15730	15730	15730	0
136	20231201	191000	15499109650	15730	15730	15730	15730	0
137	20231201	190900	15499109650	15730	15730	15730	15730	0
138	20231201	190800	15499109650	15730	15730	15730	15730	0
139	20231201	190700	15499109650	15730	15730	15730	15730	0
140	20231201	190600	15499109650	15730	15730	15730	15730	0
141	20231201	190500	15499109650	15730	15730	15730	15730	0
142	20231201	190400	15499109650	15730	15730	15730	15730	0
143	20231201	190300	15499109650	15730	15730	15730	15730	0
144	20231201	190200	15499109650	15730	15730	15730	15730	0
145	20231201	190100	15499109650	15730	15730	15730	15730	0
146	20231201	190000	15499109650	15730	15730	15730	15730	0
147	20231201	185900	15499109650	15730	15730	15730	15730	0
148	20231201	185800	15499109650	15730	15730	15730	15730	0
149	20231201	185700	15499109650	15730	15730	15730	15730	0
150	20231201	185600	15499109650	15730	15730	15730	15730	0
151	20231201	185500	15499109650	15730	15730	15730	15730	0
152	20231201	185400	15499109650	15730	15730	15730	15730	7678
153	20231201	185300	15499109650	15730	15730	15730	15730	0
154	20231201	185200	15499109650	15730	15730	15730	15730	0
155	20231201	185100	15499109650	15730	15730	15730	15730	0
156	20231201	185000	15499109650	15730	15730	15730	15730	0
157	20231201	184900	15499109650	15730	15730	15730	15730	0
158	20231201	184800	15499109650	15730	15730	15730	15730	0
159	20231201	184700	15499109650	15730	15730	15730	15730	0
160	20231201	184600	15499109650	15730	15730	15730	15730	0
161	20231201	184500	15499109650	15730	15730	15730	15730	0
162	20231201	184400	15499109650	15730	15730	15730	15730	0
163	20231201	184300	15499109650	15730	15730	15730	15730	0
164	20231201	184200	15499109650	15730	15730	15730	15730	0
165	20231201	184100	15499109650	15730	15730	15730	15730	0
166	20231201	184000	15499109650	15730	15730	15730	15730	0
167	20231201	183900	15499109650	15730	15730	15730	15730	0
168	20231201	183800	15499109650	15730	15730	15730	15730	0
169	20231201	183700	15499109650	15730	15730	15730	15730	0
170	20231201	183600	15499109650	15730	15730	15730	15730	0
171	20231201	183500	15499109650	15730	15730	15730	15730	0
172	20231201	183400	15499109650	15730	15730	15730	15730	0
173	20231201	183300	15499109650	15730	15730	15730	15730	0
174	20231201	183200	15499109650	15730	15730	15730	15730	0
175	20231201	183100	15499109650	15730	15730	15730	15730	0
176	20231201	183000	15499109650	15730	15730	15730	15730	0
177	20231201	182900	15499109650	15730	15730	15730	15730	0
178	20231201	182800	15499109650	15730	15730	15730	15730	0
179	20231201	182700	15499109650	15730	15730	15730	15730	0
180	20231201	182600	15499109650	15730	15730	15730	15730	0
181	20231201	182500	15499109650	15730	15730	15730	15730	0
182	20231201	182400	15499109650	15730	15730	15730	15730	7678
183	20231201	182300	15499109650	15730	15730	15730	15730	0
184	20231201	182200	15499109650	15730	15730	15730	15730	0
185	20231201	182100	15499109650	15730	15730	15730	15730	0
186	20231201	182000	15499109650	15730	15730	15730	15730	0
187	20231201	181900	15499109650	15730	15730	15730	15730	0
188	20231201	181800	15499109650	15730	15730	15730	15730	0
189	20231201	181700	15499109650	15730	15730	15730	15730	0
190	20231201	181600	15499109650	15730	15730	15730	15730	0
191	20231201	181500	15499109650	15730	15730	15730	15730	0
192	20231201	181400	15499109650	15730	15730	15730	15730	0
193	20231201	181300	15499109650	15730	15730	15730	15730	0
194	20231201	181200	15499109650	15730	15730	15730	15730	0
195	20231201	181100	15499109650	15730	15730	15730	15730	0
196	20231201	181000	15499109650	15730	15730	15730	15730	0
197	20231201	180900	15499109650	15730	15730	15730	15730	0
198	20231201	180800	15499109650	15730	15730	15730	15730	0
199	20231201	180700	15499109650	15730	15730	15730	15730	0
200	20231201	180600	15499109650	15730	15730	15730	15730	0
201	20231201	180500	15499109650	15730	15730	15730	15730	0
202	20231201	180400	15499109650	15730	15730	15730	15730	0
203	20231201	180300	15499109650	15730	15730	15730	15730	0
204	20231201	180200	15499109650	15730	15730	15730	15730	0
205	20231201	180100	15499109650	15730	15730	15730	15730	0
206	20231201	180000	15499109650	15730	15730	15730	15730	0
207	20231201	175900	15499109650	15730	15730	15730	15730	0
208	20231201	175800	15499109650	15730	15730	15730	15730	0
209	20231201	175700	15499109650	15730	15730	15730	15730	0
210	20231201	175600	15499109650	15730	15730	15730	15730	0
211	20231201	175500	15499109650	15730	15730	15730	15730	0
212	20231201	175400	15499109650	15730	15730	15730	15730	7678
213	20231201	175300	15499109650	15730	15730	15730	15730	0
214	20231201	175200	15499109650	15730	15730	15730	15730	0
215	20231201	175100	15499109650	15730	15730	15730	15730	0
216	20231201	175000	15499109650	15730	15730	15730	15730	0
217	20231201	174900	15499109650	15730	15730	15730	15730	0
218	20231201	174800	15499109650	15730	15730	15730	15730	0
219	20231201	174700	15499109650	15730	15730	15730	15730	0
220	20231201	174600	15499109650	15730	15730	15730	15730	0
221	20231201	174500	15499109650	15730	15730	15730	15730	0
222	20231201	174400	15499109650	15730	15730	15730	15730	0
223	20231201	174300	15499109650	15730	15730	15730	15730	0
224	20231201	174200	15499109650	15730	15730	15730	15730	0
225	20231201	174100	15499109650	15730	15730	15730	15730	0
226	20231201	174000	15499109650	15730	15730	15730	15730	0
227	20231201	173900	15499109650	15730	15730	15730	15730	0
228	20231201	173800	15499109650	15730	15730	15730	15730	0
229	20231201	173700	15499109650	15730	15730	15730	15730	0
230	20231201	173600	15499109650	15730	15730	15730	15730	0
231	20231201	173500	15499109650	15730	15730	15730	15730	0
232	20231201	173400	15499109650	15730	15730	15730	15730	0
233	20231201	173300	15499109650	15730	15730	15730	15730	0
234	20231201	173200	15499109650	15730	15730	15730	15730	0
235	20231201	173100	15499109650	15730	15730	15730	15730	0
236	20231201	173000	15499109650	15730	15730	15730	15730	0
237	20231201	172900	15499109650	15730	15730	15730	15730	0
238	20231201	172800	15499109650	15730	15730	15730	15730	0
239	20231201	172700	15499109650	15730	15730	15730	15730	0
240	20231201	172600	15499109650	15730	15730	15730	15730	0
241	20231201	172500	15499109650	15730	15730	15730	15730	0
242	20231201	172400	15499109650	15730	15730	15730	15730	7678
243	20231201	172300	15499109650	15730	15730	15730	15730	0
244	20231201	172200	15499109650	15730	15730	15730	15730	0
245	20231201	172100	15499109650	15730	15730	15730	15730	0
246	20231201	172000	15499109650	15730	15730	15730	15730	0
247	20231201	171900	15499109650	15730	15730	15730	15730	0
248	20231201	171800	15499109650	15730	15730	15730	15730	0
249	20231201	171700	15499109650	15730	15730	15730	15730	0
250	20231201	171600	15499109650	15730	15730	15730	15730	0
251	20231201	171500	15499109650	15730	15730	15730	15730	0
252	20231201	171400	15499109650	15730	15730	15730	15730	0
253	20231201	171300	15499109650	15730	15730	15730	15730	0
254	20231201	171200	15499109650	15730	15730	15730	15730	0
255	20231201	171100	15499109650	15730	15730	15730	15730	0
256	20231201	171000	15499109650	15730	15730	15730	15730	0
257	20231201	170900	15499109650	15730	15730	15730	15730	0
258	20231201	170800	15499109650	15730	15730	15730	15730	0
259	20231201	170700	15499109650	15730	15730	15730	15730	0
260	20231201	170600	15499109650	15730	15730	15730	15730	0
261	20231201	170500	15499109650	15730	15730	15730	15730	0
262	20231201	170400	15499109650	15730	15730	15730	15730	0
263	20231201	170300	15499109650	15730	15730	15730	15730	0
264	20231201	170200	15499109650	15730	15730	15730	15730	0
265	20231201	170100	15499109650	15730	15730	15730	15730	0
266	20231201	170000	15499109650	15730	15730	15730	15730	0
267	20231201	165900	15499109650	15730	15730	15730	15730	0
268	20231201	165800	15499109650	15730	15730	15730	15730	0
269	20231201	165700	15499109650	15730	15730	15730	15730	0
270	20231201	165600	15499109650	15730	15730	15730	15730	0
271	20231201	165500	15499109650	15730	15730	15730	15730	0
272	20231201	165400	15499109650	15730	15730	15730	15730	7678
273	20231201	165300	15499109650	15730	15730	15730	15730	0
274	20231201	165200	15499109650	15730	15730	15730	15730	0
275	20231201	165100	15499109650	15730	15730	15730	15730	0
276	20231201	165000	15499109650	15730	15730	15730	15730	0
277	20231201	164900	15499109650	15730	15730	15730	15730	0
278	20231201	164800	15499109650	15730	15730	15730	15730	0
279	20231201	164700	15499109650	15730	15730	15730	15730	0
280	20231201	164600	15499109650	15730	15730	15730	15730	0
281	20231201	164500	15499109650	15730	15730	15730	15730	0
282	20231201	164400	15499109650	15730	15730	15730	15730	0
283	20231201	164300	15499109650	15730	15730	15730	15730	0
284	20231201	164200	15499109650	15730	15730	15730	15730	0
285	20231201	164100	15499109650	15730	15730	15730	15730	0
286	20231201	164000	15499109650	15730	15730	15730	15730	0
287	20231201	163900	15499109650	15730	15730	15730	15730	0
288	20231201	163800	15499109650	15730	15730	15730	15730	0
289	20231201	163700	15499109650	15730	15730	15730	15730	0
290	20231201	163600	15499109650	15730	15730	15730	15730	0
291	20231201	163500	15499109650	15730	15730	15730	15730	0
292	20231201	163400	15499109650	15730	15730	15730	15730	0
293	20231201	163300	15499109650	15730	15730	15730	15730	0
294	20231201	163200	15499109650	15730	15730	15730	15730	0
295	20231201	163100	15499109650	15730	15730	15730	15730	0
296	20231201	163000	15499109650	15730	15730	15730	15730	0
297	20231201	162900	15499109650	15730	15730	15730	15730	0
298	20231201	162800	15499109650	15730	15730	15730	15730	0
299	20231201	162700	15499109650	15730	15730	15730	15730	0
300	20231201	162600	15499109650	15730	15730	15730	15730	0
301	20231201	162500	15499109650	15730	15730	15730	15730	0
302	20231201	162400	15499109650	15730	15730	15730	15730	7678
303	20231201	162300	15499109650	15730	15730	15730	15730	0
304	20231201	162200	15499109650	15730	15730	15730	15730	0
305	20231201	162100	15499109650	15730	15730	15730	15730	0
306	20231201	162000	15499109650	15730	15730	15730	15730	0
307	20231201	161900	15499109650	15730	15730	15730	15730	0
308	20231201	161800	15499109650	15730	15730	15730	15730	0
309	20231201	161700	15499109650	15730	15730	15730	15730	0
310	20231201	161600	15499109650	15730	15730	15730	15730	0
311	20231201	161500	15499109650	15730	15730	15730	15730	0
312	20231201	161400	15499109650	15730	15730	15730	15730	0
313	20231201	161300	15499109650	15730	15730	15730	15730	0
314	20231201	161200	15499109650	15730	15730	15730	15730	0
315	20231201	161100	15499109650	15730	15730	15730	15730	0
316	20231201	161000	15499109650	15730	15730	15730	15730	0
317	20231201	160900	15499109650	15730	15730	15730	15730	0
318	20231201	160800	15499109650	15730	15730	15730	15730	0
319	20231201	160700	15499109650	15730	15730	15730	15730	0
320	20231201	160600	15499109650	15730	15730	15730	15730	0
321	20231201	160500	15499109650	15730	15730	15730	15730	0
322	20231201	160400	15499109650	15730	15730	15730	15730	0
323	20231201	160300	15499109650	15730	15730	15730	15730	0
324	20231201	160200	15499109650	15730	15730	15730	15730	0
325	20231201	160100	15499109650	15730	15730	15730	15730	0
326	20231201	160000	15499109650	15730	15730	15730	15730	0
327	20231201	155900	15499109650	15730	15730	15730	15730	0
328	20231201	155800	15499109650	15730	15730	15730	15730	0
329	20231201	155700	15499109650	15730	15730	15730	15730	0
330	20231201	155600	15499109650	15730	15730	15730	15730	0
331	20231201	155500	15499109650	15730	15730	15730	15730	0
332	20231201	155400	15499109650	15730	15730	15730	15730	7678
333	20231201	155300	15499109650	15730	15730	15730	15730	0
334	20231201	155200	15499109650	15730	15730	15730	15730	0
335	20231201	155100	15499109650	15730	15730	15730	15730	0
336	20231201	155000	15499109650	15730	15730	15730	15730	0
337	20231201	154900	15499109650	15730	15730	15730	15730	0
338	20231201	154800	15499109650	15730	15730	15730	15730	0
339	20231201	154700	15499109650	15730	15730	15730	15730	0
340	20231201	154600	15499109650	15730	15730	15730	15730	0
341	20231201	154500	15499109650	15730	15730	15730	15730	0
342	20231201	154400	15499109650	15730	15730	15730	15730	0
343	20231201	154300	15499109650	15730	15730	15730	15730	0
344	20231201	154200	15499109650	15730	15730	15730	15730	0
345	20231201	154100	15499109650	15730	15730	15730	15730	0
346	20231201	154000	15499109650	15730	15730	15730	15730	0
347	20231201	153900	15499109650	15730	15730	15730	15730	0
348	20231201	153800	15499109650	15730	15730	15730	15730	0
349	20231201	153700	15499109650	15730	15730	15730	15730	0
350	20231201	153600	15499109650	15730	15730	15730	15730	0
351	20231201	153500	15499109650	15730	15730	15730	15730	0
352	20231201	153400	15499109650	15730	15730	15730	15730	0
353	20231201	153300	15499109650	15730	15730	15730	15730	0
354	20231201	153200	15499109650	15730	15730	15730	15730	0
355	20231201	153100	15499109650	15730	15730	15730	15730	0
356	20231201	153000	15499109650	15730	15730	15730	15730	7678
357	20231201	152900	15378334710	15680	15680	15680	15680	0
358	20231201	152800	15378334710	15680	15680	15680	15680	0
359	20231201	152700	15378334710	15680	15680	15680	15680	0
360	20231201	152600	15378334710	15680	15680	15680	15680	0
361	20231201	152500	15378334710	15680	15680	15680	15680	0
362	20231201	152400	15378334710	15680	15680	15680	15680	0
363	20231201	152300	15378334710	15680	15680	15680	15680	0
364	20231201	152200	15378334710	15680	15680	15680	15680	0
365	20231201	152100	15378334710	15680	15680	15680	15680	0
366	20231201	152000	15378334710	15680	15680	15680	15680	0
367	20231201	151900	15378334710	15680	15690	15700	15680	1803
368	20231201	151800	15350047010	15690	15680	15690	15670	564
369	20231201	151700	15341202080	15670	15660	15670	15650	4474
370	20231201	151600	15271141930	15660	15680	15680	15660	3263
371	20231201	151500	15220000070	15700	15710	15710	15680	6519
372	20231201	151400	15117661670	15710	15710	15730	15710	2698
373	20231201	151300	15075275640	15710	15710	15740	15700	2062
374	20231201	151200	15042846030	15700	15720	15750	15700	3233
375	20231201	151100	14992036200	15720	15750	15760	15720	2102
376	20231201	151000	14958954550	15750	15790	15790	15750	1324
377	20231201	150900	14938068400	15790	15800	15800	15780	1980
378	20231201	150800	14906802420	15790	15790	15800	15780	561
379	20231201	150700	14897945650	15790	15820	15830	15790	982
380	20231201	150600	14882423090	15800	15790	15840	15790	3407
381	20231201	150500	14828569730	15790	15780	15810	15780	950
382	20231201	150400	14813563410	15780	15800	15800	15780	592
383	20231201	150300	14804217780	15800	15810	15820	15800	871
384	20231201	150200	14790450090	15810	15820	15830	15810	549
385	20231201	150100	14781764720	15820	15820	15830	15810	734
386	20231201	150000	14770148100	15830	15830	15850	15830	1806
387	20231201	145900	14741532080	15840	15810	15840	15810	616
388	20231201	145800	14731790530	15800	15770	15810	15760	830
389	20231201	145700	14718681140	15800	15760	15800	15760	694
390	20231201	145600	14707740940	15760	15780	15790	15760	2695
391	20231201	145500	14665245850	15780	15820	15830	15780	3472
392	20231201	145400	14610367970	15820	15840	15850	15820	1853
393	20231201	145300	14581026300	15840	15850	15850	15840	326
394	20231201	145200	14575861200	15840	15850	15860	15840	669
395	20231201	145100	14565254870	15850	15860	15860	15850	828
396	20231201	145000	14552130250	15860	15850	15860	15850	776
397	20231201	144900	14539823890	15850	15840	15850	15840	1129
398	20231201	144800	14521932880	15840	15830	15840	15830	998
399	20231201	144700	14506134070	15840	15850	15850	15830	397
400	20231201	144600	14499844280	15850	15830	15860	15830	996
401	20231201	144500	14484059570	15840	15840	15840	15820	215
402	20231201	144400	14480655770	15820	15840	15840	15820	193
403	20231201	144300	14477600050	15840	15820	15840	15820	87
404	20231201	144200	14476223590	15820	15810	15830	15810	418
405	20231201	144100	14469611120	15810	15820	15820	15810	571
406	20231201	144000	14460578950	15830	15840	15860	15830	1044
407	20231201	143900	14444040530	15830	15810	15830	15800	1027
408	20231201	143800	14427790340	15820	15820	15820	15800	133
409	20231201	143700	14425686540	15790	15810	15810	15790	2480
410	20231201	143600	14386521450	15810	15820	15830	15790	369
411	20231201	143500	14380689670	15810	15790	15810	15770	1183
412	20231201	143400	14362006380	15760	15750	15790	15750	198
413	20231201	143300	14358884910	15750	15730	15750	15730	259
414	20231201	143200	14354806260	15750	15730	15750	15720	575
415	20231201	143100	14345759640	15730	15750	15750	15730	866
416	20231201	143000	14332127730	15770	15780	15790	15760	546
417	20231201	142900	14323515330	15780	15770	15790	15770	849
418	20231201	142800	14310121500	15760	15760	15770	15760	238
419	20231201	142700	14306370460	15770	15710	15770	15710	424
420	20231201	142600	14299695270	15720	15680	15720	15680	265
421	20231201	142500	14295533150	15680	15700	15710	15680	3172
422	20231201	142400	14245746930	15710	15710	15730	15700	477
423	20231201	142300	14238252470	15700	15710	15710	15700	1241
424	20231201	142200	14218765950	15700	15700	15720	15700	675
425	20231201	142100	14208165030	15700	15710	15710	15700	1558
426	20231201	142000	14183698050	15720	15690	15720	15690	589
427	20231201	141900	14174451510	15700	15690	15700	15690	128
428	20231201	141800	14172443140	15690	15680	15690	15680	213
429	20231201	141700	14169101890	15670	15640	15670	15640	1054
430	20231201	141600	14152601060	15640	15660	15680	15630	3210
431	20231201	141500	14102342830	15670	15740	15740	15670	4941
432	20231201	141400	14024725110	15740	15760	15760	15740	375
433	20231201	141300	14018821790	15750	15760	15770	15750	1497
434	20231201	141200	13995228480	15770	15760	15770	15760	622
435	20231201	141100	13985423310	15760	15770	15780	15760	1742
436	20231201	141000	13957962950	15760	15780	15780	15760	645
437	20231201	140900	13947791680	15790	15760	15790	15760	1587
438	20231201	140800	13922772160	15760	15750	15770	15750	532
439	20231201	140700	13914388190	15750	15750	15760	15740	664
440	20231201	140600	13903932790	15760	15770	15780	15760	1890
441	20231201	140500	13874118290	15780	15710	15780	15700	3106
442	20231201	140400	13825315020	15710	15770	15780	15700	4798
443	20231201	140300	13749781270	15770	15800	15800	15770	4604
444	20231201	140200	13677111360	15810	15880	15880	15800	7677
445	20231201	140100	13555574500	15880	15880	15920	15870	683
446	20231201	140000	13544727340	15880	15880	15950	15860	2709
447	20231201	135900	13501612680	15890	15870	15890	15860	570
448	20231201	135800	13492565670	15870	15870	15880	15870	951
449	20231201	135700	13477473260	15870	15870	15880	15870	482
450	20231201	135600	13469823640	15870	15860	15870	15860	2292
451	20231201	135500	13433452300	15870	15880	15880	15870	390
452	20231201	135400	13427262700	15880	15890	15890	15880	494
453	20231201	135300	13419413640	15890	15920	15930	15890	2802
454	20231201	135200	13374873520	15920	15930	15940	15920	758
455	20231201	135100	13362794130	15940	15930	15940	15930	66
456	20231201	135000	13361742590	15940	15940	15950	15930	368
457	20231201	134900	13355875460	15950	15930	15950	15930	1005
458	20231201	134800	13339858930	15930	15950	15950	15930	476
459	20231201	134700	13332273990	15950	15930	15950	15930	51
460	20231201	134600	13331461430	15940	15940	15950	15930	408
461	20231201	134500	13324961050	15950	15930	15950	15930	766
462	20231201	134400	13312757060	15930	15900	15930	15900	526
463	20231201	134300	13304387500	15900	15900	15900	15890	72
464	20231201	134200	13303242760	15910	15900	15910	15900	287
465	20231201	134100	13298676700	15920	15930	15930	15900	1367
466	20231201	134000	13276940900	15950	15970	15990	15880	762
467	20231201	133900	13264797800	15970	15990	16020	15970	3078
468	20231201	133800	13215547610	15980	15920	15980	15900	2016
469	20231201	133700	13183400620	15920	15900	15920	15880	1637
470	20231201	133600	13157367820	15900	15910	15920	15900	591
471	20231201	133500	13147963020	15920	15920	15920	15910	1048
472	20231201	133400	13131288690	15920	15910	15920	15910	489
473	20231201	133300	13123508640	15920	15910	15920	15910	274
474	20231201	133200	13119147230	15910	15920	15920	15910	376
475	20231201	133100	13113162790	15920	15920	15930	15920	1478
476	20231201	133000	13089623420	15920	15930	15940	15920	1725
477	20231201	132900	13062145880	15920	15930	15940	15920	413
478	20231201	132800	13055568800	15930	15900	15940	15890	670
479	20231201	132700	13044900200	15900	15880	15900	15870	990
480	20231201	132600	13029169980	15880	15860	15880	15860	1761
481	20231201	132500	13001222400	15870	15840	15870	15840	819
482	20231201	132400	12988227520	15830	15880	15880	15830	1837
483	20231201	132300	12959128540	15880	15900	15900	15870	1617
484	20231201	132200	12933441000	15890	15860	15950	15860	2059
485	20231201	132100	12900693810	15870	15850	15870	15850	335
486	20231201	132000	12895378020	15870	15860	15890	15850	671
487	20231201	131900	12884726030	15860	15890	15890	15850	1466
488	20231201	131800	12861453400	15890	15880	15890	15880	460
489	20231201	131700	12854146620	15890	15870	15890	15870	344
490	20231201	131600	12848686220	15880	15900	15900	15870	1263
491	20231201	131500	12828630110	15880	15900	15930	15880	1803
492	20231201	131400	12799986530	15900	15930	15930	15900	859
493	20231201	131300	12786311020	15930	15930	15930	15930	187
494	20231201	131200	12783332110	15930	15920	15930	15900	196
495	20231201	131100	12780211860	15930	15890	15930	15890	234
496	20231201	131000	12776488010	15890	15900	15900	15880	1741
497	20231201	130900	12748823000	15900	15880	15940	15880	2343
498	20231201	130800	12711572510	15880	15860	15950	15860	2304
499	20231201	130700	12675018110	15870	15870	15880	15850	2714
500	20231201	130600	12631946900	15870	15940	15950	15870	4133
501	20231201	130500	12566167640	15940	15960	15960	15940	1134
502	20231201	130400	12548083270	15960	15970	15970	15960	1472
503	20231201	130300	12524586900	15940	15980	15980	15930	3123
504	20231201	130200	12474754230	15990	16000	16000	15980	2023
505	20231201	130100	12442409140	16000	16000	16000	15970	2299
506	20231201	130000	12405654600	15990	16080	16110	15990	8505
507	20231201	125900	12269080270	16080	16080	16120	16040	12066
508	20231201	125800	12074941720	16050	16070	16130	16000	16440
509	20231201	125700	11810654000	16070	16040	16110	16040	19687
510	20231201	125600	11494281500	16040	15910	16050	15900	31839
511	20231201	125500	10985367560	15910	15910	15920	15910	920
512	20231201	125400	10970728840	15910	15860	15910	15840	2365
513	20231201	125300	10933154010	15860	15870	15880	15860	548
514	20231201	125200	10924453730	15870	15840	15870	15830	786
515	20231201	125100	10911993020	15840	15860	15860	15830	1389
516	20231201	125000	10889979750	15860	15800	15860	15800	1039
517	20231201	124900	10873526410	15790	15770	15790	15750	1807
518	20231201	124800	10845023610	15770	15780	15780	15760	571
519	20231201	124700	10836018440	15780	15800	15800	15780	1101
520	20231201	124600	10818631890	15800	15810	15810	15790	2327
521	20231201	124500	10781864690	15810	15830	15840	15810	700
522	20231201	124400	10770785300	15850	15830	15850	15830	523
523	20231201	124300	10762505210	15830	15840	15840	15830	1040
524	20231201	124200	10746037190	15840	15850	15850	15840	274
525	20231201	124100	10741696310	15850	15840	15850	15820	948
526	20231201	124000	10726680240	15840	15820	15840	15820	240
527	20231201	123900	10722880350	15810	15840	15850	15810	684
528	20231201	123800	10712044260	15850	15850	15850	15850	343
529	20231201	123700	10706607710	15850	15870	15880	15850	1085
530	20231201	123600	10689393430	15870	15880	15890	15870	647
531	20231201	123500	10679120390	15880	15890	15890	15880	200
532	20231201	123400	10675942900	15890	15890	15900	15880	656
533	20231201	123300	10665518550	15850	15860	15890	15850	371
534	20231201	123200	10659635360	15880	15870	15880	15850	935
535	20231201	123100	10644802550	15870	15870	15870	15820	137
536	20231201	123000	10642632190	15870	15880	15880	15870	290
537	20231201	122900	10638027810	15890	15880	15890	15880	584
538	20231201	122800	10628752200	15880	15880	15880	15880	82
539	20231201	122700	10627450040	15880	15830	15880	15830	727
540	20231201	122600	10615920360	15830	15830	15840	15810	1281
541	20231201	122500	10595649580	15840	15860	15860	15840	71
542	20231201	122400	10594524390	15860	15870	15870	15860	359
543	20231201	122300	10588827610	15870	15870	15880	15870	1380
544	20231201	122200	10566923240	15880	15890	15890	15880	263
545	20231201	122100	10562746790	15890	15890	15890	15880	252
546	20231201	122000	10558742750	15890	15830	15890	15810	2186
547	20231201	121900	10524095810	15830	15820	15830	15820	612
548	20231201	121800	10514411570	15820	15800	15820	15790	2409
549	20231201	121700	10476330420	15800	15800	15820	15800	484
550	20231201	121600	10468683180	15800	15790	15820	15790	778
551	20231201	121500	10456393160	15790	15740	15800	15740	864
552	20231201	121400	10442768910	15740	15790	15790	15740	899
553	20231201	121300	10428593630	15790	15800	15810	15790	435
554	20231201	121200	10421718470	15810	15780	15810	15780	762
555	20231201	121100	10409684510	15760	15750	15780	15740	2449
556	20231201	121000	10371132970	15740	15790	15790	15740	8613
557	20231201	120900	10235461870	15790	15820	15820	15790	1274
558	20231201	120800	10215323850	15830	15830	15830	15820	377
559	20231201	120700	10209357550	15830	15860	15860	15830	3394
560	20231201	120600	10155602040	15850	15850	15860	15850	891
561	20231201	120500	10141478420	15860	15870	15870	15860	453
562	20231201	120400	10134293140	15870	15880	15880	15860	271
563	20231201	120300	10129992310	15880	15870	15910	15870	155
564	20231201	120200	10127530940	15870	15920	15920	15870	4711
565	20231201	120100	10052702060	15910	15890	15910	15880	1225
566	20231201	120000	10033230530	15880	15900	15900	15880	684
567	20231201	115900	10022359240	15910	15940	15940	15910	452
568	20231201	115800	10015163810	15930	15920	15940	15910	1635
569	20231201	115700	9989127460	15920	15950	15950	15910	760
570	20231201	115600	9977018920	15940	15880	15950	15880	5449
571	20231201	115500	9890362500	15880	15880	15880	15870	807
572	20231201	115400	9877553740	15880	15880	15890	15870	314
573	20231201	115300	9872567270	15890	15830	15890	15830	328
574	20231201	115200	9867364330	15830	15820	15830	15810	401
575	20231201	115100	9861019440	15820	15830	15830	15810	950
576	20231201	115000	9845990860	15830	15840	15840	15830	177
577	20231201	114900	9843187980	15870	15880	15890	15830	2488
578	20231201	114800	9803717060	15880	15900	15900	15870	1053
579	20231201	114700	9786992960	15870	15880	15900	15870	1118
580	20231201	114600	9769229370	15890	15900	15900	15870	316
581	20231201	114500	9764205610	15910	15910	15920	15860	1903
582	20231201	114400	9733933070	15910	15960	15960	15900	2411
583	20231201	114300	9695506140	15950	15940	15980	15940	5810
584	20231201	114200	9602786120	15940	15940	15940	15930	1624
585	20231201	114100	9576901240	15940	15920	15940	15910	2541
586	20231201	114000	9536430730	15920	15860	15920	15860	4540
587	20231201	113900	9464242000	15860	15870	15900	15860	2470
588	20231201	113800	9425032170	15870	15870	15880	15870	820
589	20231201	113700	9412015310	15870	15880	15880	15870	768
590	20231201	113600	9399824910	15880	15860	15880	15860	244
591	20231201	113500	9395952660	15860	15860	15900	15850	1506
592	20231201	113400	9372036280	15900	15820	15910	15820	1311
593	20231201	113300	9351200700	15860	15790	15860	15790	801
594	20231201	113200	9338532630	15790	15750	15790	15750	1541
595	20231201	113100	9314236600	15750	15760	15770	15750	2527
596	20231201	113000	9274417070	15770	15770	15770	15770	562
597	20231201	112900	9265554330	15780	15790	15790	15770	1161
598	20231201	112800	9247233020	15790	15800	15810	15790	585
599	20231201	112700	9237989490	15820	15770	15820	15770	7105
600	20231201	112600	9125713610	15770	15820	15820	15770	2380
601	20231201	112500	9088111920	15820	15860	15860	15820	570
602	20231201	112400	9079093310	15860	15900	15920	15860	2294
603	20231201	112300	9042647210	15900	15880	15900	15820	1896
604	20231201	112200	9012575470	15900	15950	15950	15860	1899
605	20231201	112100	8982350090	15950	15840	15950	15840	6762
606	20231201	112000	8874863490	15840	15780	15860	15780	3191
607	20231201	111900	8824391100	15780	15670	15780	15670	1376
608	20231201	111800	8802723140	15660	15650	15660	15650	65
609	20231201	111700	8801705720	15650	15650	15720	15640	1204
610	20231201	111600	8782866520	15640	15720	15720	15610	1743
611	20231201	111500	8755537610	15730	15730	15740	15730	2202
612	20231201	111400	8720896730	15730	15720	15730	15710	554
613	20231201	111300	8712186830	15720	15630	15720	15630	1479
614	20231201	111200	8688973360	15630	15630	15660	15630	817
615	20231201	111100	8676199210	15620	15620	15630	15620	629
616	20231201	111000	8666372780	15620	15610	15630	15610	874
617	20231201	110900	8652725660	15610	15670	15670	15600	2012
618	20231201	110800	8621267580	15680	15670	15680	15670	370
619	20231201	110700	8615468990	15670	15670	15670	15630	395
620	20231201	110600	8609293580	15680	15600	15700	15600	317
621	20231201	110500	8604323070	15600	15700	15700	15600	1375
622	20231201	110400	8582858300	15700	15620	15700	15610	2108
623	20231201	110300	8549929770	15610	15600	15630	15600	2973
624	20231201	110200	8503513740	15610	15690	15690	15600	5343
625	20231201	110100	8419961220	15690	15690	15690	15680	1115
626	20231201	110000	8402467940	15690	15720	15730	15690	854
627	20231201	105900	8389050380	15720	15680	15730	15680	453
628	20231201	105800	8381935090	15680	15730	15730	15680	1084
629	20231201	105700	8364921860	15720	15690	15720	15690	326
630	20231201	105600	8359803590	15690	15700	15700	15680	504
631	20231201	105500	8351891380	15700	15710	15710	15680	923
632	20231201	105400	8337403190	15710	15770	15770	15710	2673
633	20231201	105300	8295291940	15770	15810	15810	15770	2108
634	20231201	105200	8261988000	15810	15800	15820	15800	763
635	20231201	105100	8249929030	15800	15820	15870	15790	1345
636	20231201	105000	8228664200	15810	15770	15820	15760	1137
637	20231201	104900	8210715130	15760	15710	15760	15680	2210
638	20231201	104800	8175947260	15710	15680	15740	15680	3765
639	20231201	104700	8116877560	15680	15720	15720	15670	3342
640	20231201	104600	8064412140	15730	15730	15760	15700	3358
641	20231201	104500	8011645100	15720	15770	15780	15710	3545
642	20231201	104400	7955854210	15770	15820	15820	15770	2351
643	20231201	104300	7918731350	15810	15880	15880	15810	3193
644	20231201	104200	7868128960	15880	15900	15910	15860	4903
645	20231201	104100	7790224250	15910	15860	15910	15850	3417
646	20231201	104000	7735915200	15860	15940	15950	15810	9414
647	20231201	103900	7586373150	15950	16000	16050	15940	16634
648	20231201	103800	7320487020	15990	15940	16000	15940	12297
649	20231201	103700	7123997430	15950	15910	15950	15910	5252
650	20231201	103600	7040328530	15910	15870	15910	15860	8634
651	20231201	103500	6903205430	15860	15860	15880	15840	5359
652	20231201	103400	6818192800	15860	15810	15860	15800	7684
653	20231201	103300	6696547780	15820	15780	15830	15770	12474
654	20231201	103200	6499391500	15780	15760	15780	15760	1730
655	20231201	103100	6472114320	15760	15730	15770	15730	1898
656	20231201	103000	6442204390	15730	15730	15750	15720	2630
657	20231201	102900	6400855060	15730	15770	15770	15720	3529
658	20231201	102800	6345310560	15770	15760	15770	15750	4576
659	20231201	102700	6273192110	15770	15740	15770	15740	3391
660	20231201	102600	6219754960	15730	15680	15750	15680	2938
661	20231201	102500	6173596670	15690	15660	15690	15660	1047
662	20231201	102400	6157184310	15660	15740	15750	15660	8845
663	20231201	102300	6018252230	15750	15750	15790	15740	10384
664	20231201	102200	5854600810	15750	15660	15750	15660	7463
665	20231201	102100	5737411680	15660	15620	15670	15620	9863
666	20231201	102000	5583076240	15620	15600	15630	15600	1393
667	20231201	101900	5561319320	15600	15600	15600	15590	707
668	20231201	101800	5550291610	15600	15570	15600	15570	1805
669	20231201	101700	5522164710	15570	15560	15570	15560	311
670	20231201	101600	5517324410	15560	15570	15580	15550	1702
671	20231201	101500	5490833780	15580	15560	15580	15560	534
672	20231201	101400	5482520030	15550	15550	15570	15550	1627
673	20231201	101300	5457203970	15560	15510	15560	15500	7352
674	20231201	101200	5343039770	15500	15510	15510	15500	731
675	20231201	101100	5331706520	15510	15500	15510	15500	288
676	20231201	101000	5327241070	15510	15520	15520	15500	1572
677	20231201	100900	5302866760	15520	15530	15530	15510	1351
678	20231201	100800	5281900820	15530	15560	15570	15530	1924
679	20231201	100700	5251974730	15560	15560	15560	15540	783
680	20231201	100600	5239797500	15550	15580	15580	15550	5038
681	20231201	100500	5161365580	15570	15570	15580	15520	3300
682	20231201	100400	5109993860	15580	15560	15600	15560	3485
683	20231201	100300	5055679940	15560	15460	15560	15460	3459
684	20231201	100200	5002002330	15450	15390	15480	15390	2192
685	20231201	100100	4968153920	15400	15370	15400	15350	306
686	20231201	100000	4963445220	15350	15360	15380	15330	1851
687	20231201	095900	4935003430	15350	15370	15370	15310	500
688	20231201	095800	4927340610	15370	15380	15380	15320	624
689	20231201	095700	4917752400	15380	15290	15400	15290	755
690	20231201	095600	4906165430	15280	15400	15410	15280	4905
691	20231201	095500	4830954110	15400	15400	15410	15400	779
692	20231201	095400	4818950990	15400	15310	15400	15300	1063
693	20231201	095300	4802684590	15300	15300	15340	15300	2438
694	20231201	095200	4765361030	15300	15260	15300	15260	2365
695	20231201	095100	4729202290	15260	15260	15260	15250	629
696	20231201	095000	4719606020	15260	15290	15290	15250	727
697	20231201	094900	4708501850	15290	15320	15340	15280	1842
698	20231201	094800	4680290690	15300	15310	15320	15300	1495
699	20231201	094700	4657413970	15300	15300	15330	15270	4010
700	20231201	094600	4596086590	15300	15340	15340	15300	3389
701	20231201	094500	4544172980	15340	15340	15350	15340	1590
702	20231201	094400	4519781320	15340	15430	15430	15330	1326
703	20231201	094300	4499409780	15460	15470	15490	15410	2393
704	20231201	094200	4462484330	15500	15460	15500	15430	1194
705	20231201	094100	4444004030	15430	15520	15520	15430	11603
706	20231201	094000	4264346770	15520	15560	15610	15520	6609
707	20231201	093900	4161503720	15560	15620	15640	15520	7807
708	20231201	093800	4039818680	15630	15380	15650	15360	8246
709	20231201	093700	3911853440	15360	15300	15360	15290	4286
710	20231201	093600	3846137320	15300	15260	15300	15240	4127
711	20231201	093500	3783078210	15260	15230	15260	15210	1166
712	20231201	093400	3765313820	15230	15190	15230	15170	2422
713	20231201	093300	3728516140	15180	15240	15250	15180	2572
714	20231201	093200	3689346300	15250	15250	15250	15210	1333
715	20231201	093100	3669041890	15250	15280	15290	15250	1964
716	20231201	093000	3639064780	15290	15220	15290	15220	4341
717	20231201	092900	3572829680	15220	15130	15220	15130	3272
718	20231201	092800	3523066650	15130	15130	15160	15130	3906
719	20231201	092700	3463959020	15120	15200	15200	15110	5776
720	20231201	092600	3376462000	15200	15180	15200	15170	2406
721	20231201	092500	3339913090	15190	15160	15190	15160	3308
722	20231201	092400	3289705270	15160	15160	15200	15120	4442
723	20231201	092300	3222297880	15150	15010	15160	15010	4957
724	20231201	092200	3147582390	15020	15040	15050	15000	3088
725	20231201	092100	3101197130	15040	15000	15040	15000	1545
726	20231201	092000	3078002250	15010	15050	15050	15000	1848
727	20231201	091900	3050240240	15020	14960	15100	14960	6507
728	20231201	091800	2952646700	14970	14950	14990	14940	4326
729	20231201	091700	2887945080	14980	14960	14980	14940	15659
730	20231201	091600	2653771070	14960	14990	14990	14960	4911
731	20231201	091500	2580240980	14990	14950	14990	14950	2646
732	20231201	091400	2540603070	14960	14980	14980	14940	5907
733	20231201	091300	2452244430	14950	14990	14990	14930	12169
734	20231201	091200	2270119520	14970	14990	15000	14950	11114
735	20231201	091100	2103676870	15000	15110	15110	15000	19924
736	20231201	091000	1804048060	15110	15150	15150	15110	10252
737	20231201	090900	1648974840	15150	15270	15270	15150	15122
738	20231201	090800	1419206330	15280	15240	15300	15240	272
739	20231201	090700	1415054920	15230	15210	15360	15150	3494
740	20231201	090600	1361916020	15210	15140	15210	15130	6912
741	20231201	090500	1257198510	15130	15160	15160	15120	5702
742	20231201	090400	1170957300	15120	15170	15170	15110	17066
743	20231201	090300	912721310	15170	15240	15240	15160	15815
744	20231201	090200	672381900	15240	15330	15330	15230	6131
745	20231201	090100	578892710	15260	15310	15570	15250	17053
746	20231201	090000	317877500	15320	15320	15380	15250	20704