KissMeData/426550/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212400	1457437040	2975	2975	2975	2975	14349
3	20231221	212300	1457437040	2975	2975	2975	2975	0
4	20231221	212200	1457437040	2975	2975	2975	2975	0
5	20231221	212100	1457437040	2975	2975	2975	2975	0
6	20231221	212000	1457437040	2975	2975	2975	2975	0
7	20231221	211900	1457437040	2975	2975	2975	2975	0
8	20231221	211800	1457437040	2975	2975	2975	2975	0
9	20231221	211700	1457437040	2975	2975	2975	2975	0
10	20231221	211600	1457437040	2975	2975	2975	2975	0
11	20231221	211500	1457437040	2975	2975	2975	2975	0
12	20231221	211400	1457437040	2975	2975	2975	2975	0
13	20231221	211300	1457437040	2975	2975	2975	2975	0
14	20231221	211200	1457437040	2975	2975	2975	2975	0
15	20231221	211100	1457437040	2975	2975	2975	2975	0
16	20231221	211000	1457437040	2975	2975	2975	2975	0
17	20231221	210900	1457437040	2975	2975	2975	2975	0
18	20231221	210800	1457437040	2975	2975	2975	2975	0
19	20231221	210700	1457437040	2975	2975	2975	2975	0
20	20231221	210600	1457437040	2975	2975	2975	2975	0
21	20231221	210500	1457437040	2975	2975	2975	2975	0
22	20231221	210400	1457437040	2975	2975	2975	2975	0
23	20231221	210300	1457437040	2975	2975	2975	2975	0
24	20231221	210200	1457437040	2975	2975	2975	2975	0
25	20231221	210100	1457437040	2975	2975	2975	2975	0
26	20231221	210000	1457437040	2975	2975	2975	2975	0
27	20231221	205900	1457437040	2975	2975	2975	2975	0
28	20231221	205800	1457437040	2975	2975	2975	2975	0
29	20231221	205700	1457437040	2975	2975	2975	2975	0
30	20231221	205600	1457437040	2975	2975	2975	2975	0
31	20231221	205500	1457437040	2975	2975	2975	2975	0
32	20231221	205400	1457437040	2975	2975	2975	2975	14349
33	20231221	205300	1457437040	2975	2975	2975	2975	0
34	20231221	205200	1457437040	2975	2975	2975	2975	0
35	20231221	205100	1457437040	2975	2975	2975	2975	0
36	20231221	205000	1457437040	2975	2975	2975	2975	0
37	20231221	204900	1457437040	2975	2975	2975	2975	0
38	20231221	204800	1457437040	2975	2975	2975	2975	0
39	20231221	204700	1457437040	2975	2975	2975	2975	0
40	20231221	204600	1457437040	2975	2975	2975	2975	0
41	20231221	204500	1457437040	2975	2975	2975	2975	0
42	20231221	204400	1457437040	2975	2975	2975	2975	0
43	20231221	204300	1457437040	2975	2975	2975	2975	0
44	20231221	204200	1457437040	2975	2975	2975	2975	0
45	20231221	204100	1457437040	2975	2975	2975	2975	0
46	20231221	204000	1457437040	2975	2975	2975	2975	0
47	20231221	203900	1457437040	2975	2975	2975	2975	0
48	20231221	203800	1457437040	2975	2975	2975	2975	0
49	20231221	203700	1457437040	2975	2975	2975	2975	0
50	20231221	203600	1457437040	2975	2975	2975	2975	0
51	20231221	203500	1457437040	2975	2975	2975	2975	0
52	20231221	203400	1457437040	2975	2975	2975	2975	0
53	20231221	203300	1457437040	2975	2975	2975	2975	0
54	20231221	203200	1457437040	2975	2975	2975	2975	0
55	20231221	203100	1457437040	2975	2975	2975	2975	0
56	20231221	203000	1457437040	2975	2975	2975	2975	0
57	20231221	202900	1457437040	2975	2975	2975	2975	0
58	20231221	202800	1457437040	2975	2975	2975	2975	0
59	20231221	202700	1457437040	2975	2975	2975	2975	0
60	20231221	202600	1457437040	2975	2975	2975	2975	0
61	20231221	202500	1457437040	2975	2975	2975	2975	0
62	20231221	202400	1457437040	2975	2975	2975	2975	14349
63	20231221	202300	1457437040	2975	2975	2975	2975	0
64	20231221	202200	1457437040	2975	2975	2975	2975	0
65	20231221	202100	1457437040	2975	2975	2975	2975	0
66	20231221	202000	1457437040	2975	2975	2975	2975	0
67	20231221	201900	1457437040	2975	2975	2975	2975	0
68	20231221	201800	1457437040	2975	2975	2975	2975	0
69	20231221	201700	1457437040	2975	2975	2975	2975	0
70	20231221	201600	1457437040	2975	2975	2975	2975	0
71	20231221	201500	1457437040	2975	2975	2975	2975	0
72	20231221	201400	1457437040	2975	2975	2975	2975	0
73	20231221	201300	1457437040	2975	2975	2975	2975	0
74	20231221	201200	1457437040	2975	2975	2975	2975	0
75	20231221	201100	1457437040	2975	2975	2975	2975	0
76	20231221	201000	1457437040	2975	2975	2975	2975	0
77	20231221	200900	1457437040	2975	2975	2975	2975	0
78	20231221	200800	1457437040	2975	2975	2975	2975	0
79	20231221	200700	1457437040	2975	2975	2975	2975	0
80	20231221	200600	1457437040	2975	2975	2975	2975	0
81	20231221	200500	1457437040	2975	2975	2975	2975	0
82	20231221	200400	1457437040	2975	2975	2975	2975	0
83	20231221	200300	1457437040	2975	2975	2975	2975	0
84	20231221	200200	1457437040	2975	2975	2975	2975	0
85	20231221	200100	1457437040	2975	2975	2975	2975	0
86	20231221	200000	1457437040	2975	2975	2975	2975	0
87	20231221	195900	1457437040	2975	2975	2975	2975	0
88	20231221	195800	1457437040	2975	2975	2975	2975	0
89	20231221	195700	1457437040	2975	2975	2975	2975	0
90	20231221	195600	1457437040	2975	2975	2975	2975	0
91	20231221	195500	1457437040	2975	2975	2975	2975	0
92	20231221	195400	1457437040	2975	2975	2975	2975	14349
93	20231221	195300	1457437040	2975	2975	2975	2975	0
94	20231221	195200	1457437040	2975	2975	2975	2975	0
95	20231221	195100	1457437040	2975	2975	2975	2975	0
96	20231221	195000	1457437040	2975	2975	2975	2975	0
97	20231221	194900	1457437040	2975	2975	2975	2975	0
98	20231221	194800	1457437040	2975	2975	2975	2975	0
99	20231221	194700	1457437040	2975	2975	2975	2975	0
100	20231221	194600	1457437040	2975	2975	2975	2975	0
101	20231221	194500	1457437040	2975	2975	2975	2975	0
102	20231221	194400	1457437040	2975	2975	2975	2975	0
103	20231221	194300	1457437040	2975	2975	2975	2975	0
104	20231221	194200	1457437040	2975	2975	2975	2975	0
105	20231221	194100	1457437040	2975	2975	2975	2975	0
106	20231221	194000	1457437040	2975	2975	2975	2975	0
107	20231221	193900	1457437040	2975	2975	2975	2975	0
108	20231221	193800	1457437040	2975	2975	2975	2975	0
109	20231221	193700	1457437040	2975	2975	2975	2975	0
110	20231221	193600	1457437040	2975	2975	2975	2975	0
111	20231221	193500	1457437040	2975	2975	2975	2975	0
112	20231221	193400	1457437040	2975	2975	2975	2975	0
113	20231221	193300	1457437040	2975	2975	2975	2975	0
114	20231221	193200	1457437040	2975	2975	2975	2975	0
115	20231221	193100	1457437040	2975	2975	2975	2975	0
116	20231221	193000	1457437040	2975	2975	2975	2975	0
117	20231221	192900	1457437040	2975	2975	2975	2975	0
118	20231221	192800	1457437040	2975	2975	2975	2975	0
119	20231221	192700	1457437040	2975	2975	2975	2975	0
120	20231221	192600	1457437040	2975	2975	2975	2975	0
121	20231221	192500	1457437040	2975	2975	2975	2975	0
122	20231221	192400	1457437040	2975	2975	2975	2975	14349
123	20231221	192300	1457437040	2975	2975	2975	2975	0
124	20231221	192200	1457437040	2975	2975	2975	2975	0
125	20231221	192100	1457437040	2975	2975	2975	2975	0
126	20231221	192000	1457437040	2975	2975	2975	2975	0
127	20231221	191900	1457437040	2975	2975	2975	2975	0
128	20231221	191800	1457437040	2975	2975	2975	2975	0
129	20231221	191700	1457437040	2975	2975	2975	2975	0
130	20231221	191600	1457437040	2975	2975	2975	2975	0
131	20231221	191500	1457437040	2975	2975	2975	2975	0
132	20231221	191400	1457437040	2975	2975	2975	2975	0
133	20231221	191300	1457437040	2975	2975	2975	2975	0
134	20231221	191200	1457437040	2975	2975	2975	2975	0
135	20231221	191100	1457437040	2975	2975	2975	2975	0
136	20231221	191000	1457437040	2975	2975	2975	2975	0
137	20231221	190900	1457437040	2975	2975	2975	2975	0
138	20231221	190800	1457437040	2975	2975	2975	2975	0
139	20231221	190700	1457437040	2975	2975	2975	2975	0
140	20231221	190600	1457437040	2975	2975	2975	2975	0
141	20231221	190500	1457437040	2975	2975	2975	2975	0
142	20231221	190400	1457437040	2975	2975	2975	2975	0
143	20231221	190300	1457437040	2975	2975	2975	2975	0
144	20231221	190200	1457437040	2975	2975	2975	2975	0
145	20231221	190100	1457437040	2975	2975	2975	2975	0
146	20231221	190000	1457437040	2975	2975	2975	2975	0
147	20231221	185900	1457437040	2975	2975	2975	2975	0
148	20231221	185800	1457437040	2975	2975	2975	2975	0
149	20231221	185700	1457437040	2975	2975	2975	2975	0
150	20231221	185600	1457437040	2975	2975	2975	2975	0
151	20231221	185500	1457437040	2975	2975	2975	2975	0
152	20231221	185400	1457437040	2975	2975	2975	2975	14349
153	20231221	185300	1457437040	2975	2975	2975	2975	0
154	20231221	185200	1457437040	2975	2975	2975	2975	0
155	20231221	185100	1457437040	2975	2975	2975	2975	0
156	20231221	185000	1457437040	2975	2975	2975	2975	0
157	20231221	184900	1457437040	2975	2975	2975	2975	0
158	20231221	184800	1457437040	2975	2975	2975	2975	0
159	20231221	184700	1457437040	2975	2975	2975	2975	0
160	20231221	184600	1457437040	2975	2975	2975	2975	0
161	20231221	184500	1457437040	2975	2975	2975	2975	0
162	20231221	184400	1457437040	2975	2975	2975	2975	0
163	20231221	184300	1457437040	2975	2975	2975	2975	0
164	20231221	184200	1457437040	2975	2975	2975	2975	0
165	20231221	184100	1457437040	2975	2975	2975	2975	0
166	20231221	184000	1457437040	2975	2975	2975	2975	0
167	20231221	183900	1457437040	2975	2975	2975	2975	0
168	20231221	183800	1457437040	2975	2975	2975	2975	0
169	20231221	183700	1457437040	2975	2975	2975	2975	0
170	20231221	183600	1457437040	2975	2975	2975	2975	0
171	20231221	183500	1457437040	2975	2975	2975	2975	0
172	20231221	183400	1457437040	2975	2975	2975	2975	0
173	20231221	183300	1457437040	2975	2975	2975	2975	0
174	20231221	183200	1457437040	2975	2975	2975	2975	0
175	20231221	183100	1457437040	2975	2975	2975	2975	0
176	20231221	183000	1457437040	2975	2975	2975	2975	0
177	20231221	182900	1457437040	2975	2975	2975	2975	0
178	20231221	182800	1457437040	2975	2975	2975	2975	0
179	20231221	182700	1457437040	2975	2975	2975	2975	0
180	20231221	182600	1457437040	2975	2975	2975	2975	0
181	20231221	182500	1457437040	2975	2975	2975	2975	0
182	20231221	182400	1457437040	2975	2975	2975	2975	14349
183	20231221	182300	1457437040	2975	2975	2975	2975	0
184	20231221	182200	1457437040	2975	2975	2975	2975	0
185	20231221	182100	1457437040	2975	2975	2975	2975	0
186	20231221	182000	1457437040	2975	2975	2975	2975	0
187	20231221	181900	1457437040	2975	2975	2975	2975	0
188	20231221	181800	1457437040	2975	2975	2975	2975	0
189	20231221	181700	1457437040	2975	2975	2975	2975	0
190	20231221	181600	1457437040	2975	2975	2975	2975	0
191	20231221	181500	1457437040	2975	2975	2975	2975	0
192	20231221	181400	1457437040	2975	2975	2975	2975	0
193	20231221	181300	1457437040	2975	2975	2975	2975	0
194	20231221	181200	1457437040	2975	2975	2975	2975	0
195	20231221	181100	1457437040	2975	2975	2975	2975	0
196	20231221	181000	1457437040	2975	2975	2975	2975	0
197	20231221	180900	1457437040	2975	2975	2975	2975	0
198	20231221	180800	1457437040	2975	2975	2975	2975	0
199	20231221	180700	1457437040	2975	2975	2975	2975	0
200	20231221	180600	1457437040	2975	2975	2975	2975	0
201	20231221	180500	1457437040	2975	2975	2975	2975	0
202	20231221	180400	1457437040	2975	2975	2975	2975	0
203	20231221	180300	1457437040	2975	2975	2975	2975	0
204	20231221	180200	1457437040	2975	2975	2975	2975	0
205	20231221	180100	1457437040	2975	2975	2975	2975	0
206	20231221	180000	1457437040	2975	2975	2975	2975	0
207	20231221	175900	1457437040	2975	2975	2975	2975	0
208	20231221	175800	1457437040	2975	2975	2975	2975	0
209	20231221	175700	1457437040	2975	2975	2975	2975	0
210	20231221	175600	1457437040	2975	2975	2975	2975	0
211	20231221	175500	1457437040	2975	2975	2975	2975	0
212	20231221	175400	1457437040	2975	2975	2975	2975	14349
213	20231221	175300	1457437040	2975	2975	2975	2975	0
214	20231221	175200	1457437040	2975	2975	2975	2975	0
215	20231221	175100	1457437040	2975	2975	2975	2975	0
216	20231221	175000	1457437040	2975	2975	2975	2975	0
217	20231221	174900	1457437040	2975	2975	2975	2975	0
218	20231221	174800	1457437040	2975	2975	2975	2975	0
219	20231221	174700	1457437040	2975	2975	2975	2975	0
220	20231221	174600	1457437040	2975	2975	2975	2975	0
221	20231221	174500	1457437040	2975	2975	2975	2975	0
222	20231221	174400	1457437040	2975	2975	2975	2975	0
223	20231221	174300	1457437040	2975	2975	2975	2975	0
224	20231221	174200	1457437040	2975	2975	2975	2975	0
225	20231221	174100	1457437040	2975	2975	2975	2975	0
226	20231221	174000	1457437040	2975	2975	2975	2975	0
227	20231221	173900	1457437040	2975	2975	2975	2975	0
228	20231221	173800	1457437040	2975	2975	2975	2975	0
229	20231221	173700	1457437040	2975	2975	2975	2975	0
230	20231221	173600	1457437040	2975	2975	2975	2975	0
231	20231221	173500	1457437040	2975	2975	2975	2975	0
232	20231221	173400	1457437040	2975	2975	2975	2975	0
233	20231221	173300	1457437040	2975	2975	2975	2975	0
234	20231221	173200	1457437040	2975	2975	2975	2975	0
235	20231221	173100	1457437040	2975	2975	2975	2975	0
236	20231221	173000	1457437040	2975	2975	2975	2975	0
237	20231221	172900	1457437040	2975	2975	2975	2975	0
238	20231221	172800	1457437040	2975	2975	2975	2975	0
239	20231221	172700	1457437040	2975	2975	2975	2975	0
240	20231221	172600	1457437040	2975	2975	2975	2975	0
241	20231221	172500	1457437040	2975	2975	2975	2975	0
242	20231221	172400	1457437040	2975	2975	2975	2975	14349
243	20231221	172300	1457437040	2975	2975	2975	2975	0
244	20231221	172200	1457437040	2975	2975	2975	2975	0
245	20231221	172100	1457437040	2975	2975	2975	2975	0
246	20231221	172000	1457437040	2975	2975	2975	2975	0
247	20231221	171900	1457437040	2975	2975	2975	2975	0
248	20231221	171800	1457437040	2975	2975	2975	2975	0
249	20231221	171700	1457437040	2975	2975	2975	2975	0
250	20231221	171600	1457437040	2975	2975	2975	2975	0
251	20231221	171500	1457437040	2975	2975	2975	2975	0
252	20231221	171400	1457437040	2975	2975	2975	2975	0
253	20231221	171300	1457437040	2975	2975	2975	2975	0
254	20231221	171200	1457437040	2975	2975	2975	2975	0
255	20231221	171100	1457437040	2975	2975	2975	2975	0
256	20231221	171000	1457437040	2975	2975	2975	2975	0
257	20231221	170900	1457437040	2975	2975	2975	2975	0
258	20231221	170800	1457437040	2975	2975	2975	2975	0
259	20231221	170700	1457437040	2975	2975	2975	2975	0
260	20231221	170600	1457437040	2975	2975	2975	2975	0
261	20231221	170500	1457437040	2975	2975	2975	2975	0
262	20231221	170400	1457437040	2975	2975	2975	2975	0
263	20231221	170300	1457437040	2975	2975	2975	2975	0
264	20231221	170200	1457437040	2975	2975	2975	2975	0
265	20231221	170100	1457437040	2975	2975	2975	2975	0
266	20231221	170000	1457437040	2975	2975	2975	2975	0
267	20231221	165900	1457437040	2975	2975	2975	2975	0
268	20231221	165800	1457437040	2975	2975	2975	2975	0
269	20231221	165700	1457437040	2975	2975	2975	2975	0
270	20231221	165600	1457437040	2975	2975	2975	2975	0
271	20231221	165500	1457437040	2975	2975	2975	2975	0
272	20231221	165400	1457437040	2975	2975	2975	2975	14349
273	20231221	165300	1457437040	2975	2975	2975	2975	0
274	20231221	165200	1457437040	2975	2975	2975	2975	0
275	20231221	165100	1457437040	2975	2975	2975	2975	0
276	20231221	165000	1457437040	2975	2975	2975	2975	0
277	20231221	164900	1457437040	2975	2975	2975	2975	0
278	20231221	164800	1457437040	2975	2975	2975	2975	0
279	20231221	164700	1457437040	2975	2975	2975	2975	0
280	20231221	164600	1457437040	2975	2975	2975	2975	0
281	20231221	164500	1457437040	2975	2975	2975	2975	0
282	20231221	164400	1457437040	2975	2975	2975	2975	0
283	20231221	164300	1457437040	2975	2975	2975	2975	0
284	20231221	164200	1457437040	2975	2975	2975	2975	0
285	20231221	164100	1457437040	2975	2975	2975	2975	0
286	20231221	164000	1457437040	2975	2975	2975	2975	0
287	20231221	163900	1457437040	2975	2975	2975	2975	0
288	20231221	163800	1457437040	2975	2975	2975	2975	0
289	20231221	163700	1457437040	2975	2975	2975	2975	0
290	20231221	163600	1457437040	2975	2975	2975	2975	0
291	20231221	163500	1457437040	2975	2975	2975	2975	0
292	20231221	163400	1457437040	2975	2975	2975	2975	0
293	20231221	163300	1457437040	2975	2975	2975	2975	0
294	20231221	163200	1457437040	2975	2975	2975	2975	0
295	20231221	163100	1457437040	2975	2975	2975	2975	0
296	20231221	163000	1457437040	2975	2975	2975	2975	0
297	20231221	162900	1457437040	2975	2975	2975	2975	0
298	20231221	162800	1457437040	2975	2975	2975	2975	0
299	20231221	162700	1457437040	2975	2975	2975	2975	0
300	20231221	162600	1457437040	2975	2975	2975	2975	0
301	20231221	162500	1457437040	2975	2975	2975	2975	0
302	20231221	162400	1457437040	2975	2975	2975	2975	14349
303	20231221	162300	1457437040	2975	2975	2975	2975	0
304	20231221	162200	1457437040	2975	2975	2975	2975	0
305	20231221	162100	1457437040	2975	2975	2975	2975	0
306	20231221	162000	1457437040	2975	2975	2975	2975	0
307	20231221	161900	1457437040	2975	2975	2975	2975	0
308	20231221	161800	1457437040	2975	2975	2975	2975	0
309	20231221	161700	1457437040	2975	2975	2975	2975	0
310	20231221	161600	1457437040	2975	2975	2975	2975	0
311	20231221	161500	1457437040	2975	2975	2975	2975	0
312	20231221	161400	1457437040	2975	2975	2975	2975	0
313	20231221	161300	1457437040	2975	2975	2975	2975	0
314	20231221	161200	1457437040	2975	2975	2975	2975	0
315	20231221	161100	1457437040	2975	2975	2975	2975	0
316	20231221	161000	1457437040	2975	2975	2975	2975	0
317	20231221	160900	1457437040	2975	2975	2975	2975	0
318	20231221	160800	1457437040	2975	2975	2975	2975	0
319	20231221	160700	1457437040	2975	2975	2975	2975	0
320	20231221	160600	1457437040	2975	2975	2975	2975	0
321	20231221	160500	1457437040	2975	2975	2975	2975	0
322	20231221	160400	1457437040	2975	2975	2975	2975	0
323	20231221	160300	1457437040	2975	2975	2975	2975	0
324	20231221	160200	1457437040	2975	2975	2975	2975	0
325	20231221	160100	1457437040	2975	2975	2975	2975	0
326	20231221	160000	1457437040	2975	2975	2975	2975	0
327	20231221	155900	1457437040	2975	2975	2975	2975	0
328	20231221	155800	1457437040	2975	2975	2975	2975	0
329	20231221	155700	1457437040	2975	2975	2975	2975	0
330	20231221	155600	1457437040	2975	2975	2975	2975	0
331	20231221	155500	1457437040	2975	2975	2975	2975	0
332	20231221	155400	1457437040	2975	2975	2975	2975	14349
333	20231221	155300	1457437040	2975	2975	2975	2975	0
334	20231221	155200	1457437040	2975	2975	2975	2975	0
335	20231221	155100	1457437040	2975	2975	2975	2975	0
336	20231221	155000	1457437040	2975	2975	2975	2975	0
337	20231221	154900	1457437040	2975	2975	2975	2975	0
338	20231221	154800	1457437040	2975	2975	2975	2975	0
339	20231221	154700	1457437040	2975	2975	2975	2975	0
340	20231221	154600	1457437040	2975	2975	2975	2975	0
341	20231221	154500	1457437040	2975	2975	2975	2975	0
342	20231221	154400	1457437040	2975	2975	2975	2975	0
343	20231221	154300	1457437040	2975	2975	2975	2975	0
344	20231221	154200	1457437040	2975	2975	2975	2975	0
345	20231221	154100	1457437040	2975	2975	2975	2975	0
346	20231221	154000	1457437040	2975	2975	2975	2975	0
347	20231221	153900	1457437040	2975	2975	2975	2975	0
348	20231221	153800	1457437040	2975	2975	2975	2975	0
349	20231221	153700	1457437040	2975	2975	2975	2975	0
350	20231221	153600	1457437040	2975	2975	2975	2975	0
351	20231221	153500	1457437040	2975	2975	2975	2975	0
352	20231221	153400	1457437040	2975	2975	2975	2975	0
353	20231221	153300	1457437040	2975	2975	2975	2975	0
354	20231221	153200	1457437040	2975	2975	2975	2975	0
355	20231221	153100	1457437040	2975	2975	2975	2975	0
356	20231221	153000	1457437040	2975	2975	2975	2975	14349
357	20231221	152900	1414748765	2980	2980	2980	2980	0
358	20231221	152800	1414748765	2980	2980	2980	2980	0
359	20231221	152700	1414748765	2980	2980	2980	2980	0
360	20231221	152600	1414748765	2980	2980	2980	2980	0
361	20231221	152500	1414748765	2980	2980	2980	2980	0
362	20231221	152400	1414748765	2980	2980	2980	2980	0
363	20231221	152300	1414748765	2980	2980	2980	2980	0
364	20231221	152200	1414748765	2980	2980	2980	2980	0
365	20231221	152100	1414748765	2980	2980	2980	2980	0
366	20231221	152000	1414748765	2980	2980	2980	2980	0
367	20231221	151900	1414748765	2980	2970	2980	2970	18
368	20231221	151800	1414695265	2980	2970	2980	2965	70
369	20231221	151700	1414487000	2985	2970	2985	2965	2960
370	20231221	151600	1405674000	2985	2985	2985	2985	0
371	20231221	151500	1405674000	2985	2985	2985	2985	3
372	20231221	151400	1405665045	2975	2975	2975	2975	0
373	20231221	151300	1405665045	2975	2975	2975	2965	241
374	20231221	151200	1404949405	2975	2985	2985	2975	1675
375	20231221	151100	1399966270	2970	2965	2990	2965	4
376	20231221	151000	1399954360	2995	2975	2995	2960	6486
377	20231221	150900	1380620490	2975	2970	2975	2960	2579
378	20231221	150800	1372967900	2975	2970	2975	2970	4
379	20231221	150700	1372956010	2975	2970	2975	2970	62
380	20231221	150600	1372771865	2975	2975	2975	2975	0
381	20231221	150500	1372771865	2975	2975	2975	2975	0
382	20231221	150400	1372771865	2975	2965	2975	2965	1509
383	20231221	150300	1368282630	2975	2970	2975	2970	179
384	20231221	150200	1367750470	2975	2975	2975	2975	0
385	20231221	150100	1367750470	2975	2975	2975	2975	0
386	20231221	150000	1367750470	2975	2975	2975	2975	0
387	20231221	145900	1367750470	2975	2975	2975	2975	0
388	20231221	145800	1367750470	2975	2975	2975	2975	0
389	20231221	145700	1367750470	2975	2975	2975	2975	0
390	20231221	145600	1367750470	2975	2975	2975	2975	0
391	20231221	145500	1367750470	2975	2975	2975	2975	2
392	20231221	145400	1367744520	2975	2970	2975	2970	620
393	20231221	145300	1365902835	2970	2970	2970	2970	30
394	20231221	145200	1365813735	2970	2975	2975	2970	415
395	20231221	145100	1364580800	2975	2970	2975	2970	312
396	20231221	145000	1363654040	2975	2955	2975	2955	8280
397	20231221	144900	1339147110	2955	2955	2955	2955	0
398	20231221	144800	1339147110	2955	2955	2955	2955	0
399	20231221	144700	1339147110	2955	2955	2955	2955	0
400	20231221	144600	1339147110	2955	2955	2955	2955	0
401	20231221	144500	1339147110	2955	2955	2955	2955	260
402	20231221	144400	1338378810	2955	2950	2955	2940	504
403	20231221	144300	1336897010	2955	2950	2955	2950	31
404	20231221	144200	1336805555	2940	2940	2955	2940	27
405	20231221	144100	1336725910	2950	2945	2950	2940	501
406	20231221	144000	1335252325	2955	2950	2955	2950	21
407	20231221	143900	1335190365	2955	2955	2955	2945	519
408	20231221	143800	1333656730	2955	2945	2955	2945	18
409	20231221	143700	1333603635	2950	2945	2950	2945	32
410	20231221	143600	1333509375	2945	2945	2945	2945	12
411	20231221	143500	1333474035	2945	2945	2945	2940	55
412	20231221	143400	1333312290	2950	2935	2950	2935	198
413	20231221	143300	1332730690	2945	2935	2945	2935	982
414	20231221	143200	1329848500	2955	2955	2955	2955	0
415	20231221	143100	1329848500	2955	2950	2955	2935	1253
416	20231221	143000	1326165095	2955	2950	2955	2950	22
417	20231221	142900	1326100095	2950	2950	2950	2950	72
418	20231221	142800	1325887695	2960	2960	2960	2960	0
419	20231221	142700	1325887695	2960	2960	2960	2950	1973
420	20231221	142600	1320047770	2960	2960	2960	2960	0
421	20231221	142500	1320047770	2960	2960	2960	2960	0
422	20231221	142400	1320047770	2960	2960	2960	2960	1
423	20231221	142300	1320044810	2960	2960	2960	2960	68
424	20231221	142200	1319843530	2960	2960	2960	2960	539
425	20231221	142100	1318248090	2960	2945	2960	2940	1275
426	20231221	142000	1314496585	2945	2965	2965	2945	7
427	20231221	141900	1314475850	2960	2970	2975	2960	6
428	20231221	141800	1314458030	2975	2965	2975	2965	1376
429	20231221	141700	1310372875	2970	2970	2970	2970	0
430	20231221	141600	1310372875	2970	2970	2970	2970	0
431	20231221	141500	1310372875	2970	2970	2970	2970	0
432	20231221	141400	1310372875	2970	2970	2970	2970	0
433	20231221	141300	1310372875	2970	2970	2970	2970	1
434	20231221	141200	1310369905	2970	2970	2970	2970	1
435	20231221	141100	1310366935	2975	2945	2975	2945	1723
436	20231221	141000	1305286530	2945	2945	2945	2945	506
437	20231221	140900	1303796360	2935	2935	2935	2935	3141
438	20231221	140800	1294577525	2935	2935	2935	2935	0
439	20231221	140700	1294577525	2935	2935	2935	2935	0
440	20231221	140600	1294577525	2935	2935	2935	2935	0
441	20231221	140500	1294577525	2935	2935	2935	2935	15
442	20231221	140400	1294533500	2925	2925	2925	2925	228
443	20231221	140300	1293866600	2925	2925	2925	2925	775
444	20231221	140200	1291599725	2925	2925	2925	2925	300
445	20231221	140100	1290722225	2925	2925	2925	2920	125
446	20231221	140000	1290356610	2925	2925	2935	2925	1175
447	20231221	135900	1286919725	2925	2930	2930	2925	417
448	20231221	135800	1285699500	2935	2935	2935	2935	182
449	20231221	135700	1285165330	2935	2935	2935	2935	249
450	20231221	135600	1284434515	2935	2935	2935	2935	596
451	20231221	135500	1282685255	2945	2945	2945	2935	240
452	20231221	135400	1281980610	2935	2940	2940	2935	416
453	20231221	135300	1280757885	2945	2945	2945	2945	115
454	20231221	135200	1280419210	2945	2945	2945	2945	1
455	20231221	135100	1280416265	2940	2940	2940	2940	0
456	20231221	135000	1280416265	2940	2940	2940	2940	0
457	20231221	134900	1280416265	2940	2940	2940	2940	397
458	20231221	134800	1279249085	2940	2940	2940	2940	51
459	20231221	134700	1279099145	2935	2935	2935	2935	0
460	20231221	134600	1279099145	2935	2940	2940	2935	160
461	20231221	134500	1278628770	2935	2935	2935	2935	385
462	20231221	134400	1277498795	2930	2930	2930	2930	607
463	20231221	134300	1275720285	2930	2930	2930	2930	0
464	20231221	134200	1275720285	2930	2930	2930	2930	380
465	20231221	134100	1274606885	2930	2930	2930	2930	1
466	20231221	134000	1274603955	2925	2925	2925	2925	0
467	20231221	133900	1274603955	2925	2925	2925	2925	0
468	20231221	133800	1274603955	2925	2925	2925	2925	305
469	20231221	133700	1273711830	2925	2925	2925	2925	343
470	20231221	133600	1272708555	2930	2930	2930	2930	200
471	20231221	133500	1272122555	2930	2930	2930	2930	0
472	20231221	133400	1272122555	2930	2930	2930	2930	200
473	20231221	133300	1271536555	2925	2925	2925	2925	0
474	20231221	133200	1271536555	2925	2925	2925	2925	31
475	20231221	133100	1271445880	2925	2925	2925	2925	0
476	20231221	133000	1271445880	2925	2925	2925	2925	0
477	20231221	132900	1271445880	2925	2925	2925	2925	64
478	20231221	132800	1271258680	2925	2925	2925	2925	1
479	20231221	132700	1271255755	2915	2915	2915	2915	0
480	20231221	132600	1271255755	2915	2915	2915	2915	0
481	20231221	132500	1271255755	2915	2915	2915	2915	0
482	20231221	132400	1271255755	2915	2915	2915	2915	0
483	20231221	132300	1271255755	2915	2915	2915	2915	0
484	20231221	132200	1271255755	2915	2915	2915	2915	0
485	20231221	132100	1271255755	2915	2915	2915	2915	330
486	20231221	132000	1270293805	2915	2915	2915	2915	0
487	20231221	131900	1270293805	2915	2915	2915	2915	0
488	20231221	131800	1270293805	2915	2915	2915	2915	0
489	20231221	131700	1270293805	2915	2915	2915	2915	0
490	20231221	131600	1270293805	2915	2915	2915	2915	0
491	20231221	131500	1270293805	2915	2915	2915	2915	0
492	20231221	131400	1270293805	2915	2920	2920	2915	815
493	20231221	131300	1267917785	2925	2925	2925	2925	0
494	20231221	131200	1267917785	2925	2925	2925	2925	0
495	20231221	131100	1267917785	2925	2925	2925	2925	0
496	20231221	131000	1267917785	2925	2925	2925	2925	111
497	20231221	130900	1267593110	2925	2925	2925	2925	1
498	20231221	130800	1267590185	2920	2920	2920	2920	0
499	20231221	130700	1267590185	2920	2920	2920	2920	0
500	20231221	130600	1267590185	2920	2920	2920	2920	0
501	20231221	130500	1267590185	2920	2920	2920	2920	0
502	20231221	130400	1267590185	2920	2920	2920	2920	0
503	20231221	130300	1267590185	2920	2920	2920	2920	500
504	20231221	130200	1266130185	2920	2920	2920	2920	0
505	20231221	130100	1266130185	2920	2920	2920	2920	0
506	20231221	130000	1266130185	2920	2920	2920	2920	0
507	20231221	125900	1266130185	2920	2920	2920	2920	0
508	20231221	125800	1266130185	2920	2920	2920	2920	0
509	20231221	125700	1266130185	2920	2920	2920	2920	39
510	20231221	125600	1266016305	2920	2915	2920	2915	102
511	20231221	125500	1265718725	2915	2920	2920	2915	50
512	20231221	125400	1265572925	2915	2915	2915	2915	0
513	20231221	125300	1265572925	2915	2915	2915	2915	0
514	20231221	125200	1265572925	2915	2915	2915	2915	0
515	20231221	125100	1265572925	2915	2915	2915	2915	350
516	20231221	125000	1264552675	2925	2925	2925	2925	0
517	20231221	124900	1264552675	2925	2925	2925	2925	0
518	20231221	124800	1264552675	2925	2925	2925	2925	364
519	20231221	124700	1263487975	2925	2925	2925	2925	0
520	20231221	124600	1263487975	2925	2925	2925	2925	35
521	20231221	124500	1263385600	2920	2920	2920	2920	50
522	20231221	124400	1263239600	2915	2915	2915	2915	711
523	20231221	124300	1261167035	2915	2915	2915	2915	0
524	20231221	124200	1261167035	2915	2910	2915	2910	705
525	20231221	124100	1259113240	2910	2905	2910	2905	2301
526	20231221	124000	1252417960	2910	2910	2910	2910	302
527	20231221	123900	1251539140	2915	2930	2930	2915	8840
528	20231221	123800	1225705275	2925	2925	2925	2925	0
529	20231221	123700	1225705275	2925	2925	2925	2925	0
530	20231221	123600	1225705275	2925	2930	2930	2925	1100
531	20231221	123500	1222486570	2935	2935	2935	2935	2
532	20231221	123400	1222480700	2925	2925	2925	2925	0
533	20231221	123300	1222480700	2925	2925	2925	2925	0
534	20231221	123200	1222480700	2925	2925	2925	2925	225
535	20231221	123100	1221822575	2915	2915	2915	2915	952
536	20231221	123000	1219047495	2915	2930	2930	2915	6012
537	20231221	122900	1201473995	2930	2935	2935	2930	147
538	20231221	122800	1201043070	2935	2935	2935	2935	208
539	20231221	122700	1200432590	2940	2940	2940	2940	0
540	20231221	122600	1200432590	2940	2940	2940	2940	68
541	20231221	122500	1200232670	2945	2935	2945	2935	105
542	20231221	122400	1199924445	2935	2935	2935	2935	504
543	20231221	122300	1198445205	2930	2930	2930	2930	281
544	20231221	122200	1197621875	2930	2950	2950	2915	19729
545	20231221	122100	1139778635	2945	2950	2950	2945	698
546	20231221	122000	1137722110	2960	2955	2960	2950	3004
547	20231221	121900	1128858895	2960	2960	2960	2960	0
548	20231221	121800	1128858895	2960	2960	2960	2960	2
549	20231221	121700	1128852975	2960	2960	2960	2960	38
550	20231221	121600	1128740495	2955	2955	2955	2955	40
551	20231221	121500	1128622295	2955	2955	2955	2955	500
552	20231221	121400	1127144795	2955	2955	2955	2955	500
553	20231221	121300	1125667295	2960	2960	2960	2960	0
554	20231221	121200	1125667295	2960	2960	2960	2960	1
555	20231221	121100	1125664335	2965	2965	2965	2965	600
556	20231221	121000	1123885335	2965	2965	2965	2965	0
557	20231221	120900	1123885335	2965	2965	2965	2965	0
558	20231221	120800	1123885335	2965	2965	2965	2965	0
559	20231221	120700	1123885335	2965	2970	2970	2965	3619
560	20231221	120600	1113136910	2965	2965	2965	2965	0
561	20231221	120500	1113136910	2965	2965	2965	2965	20
562	20231221	120400	1113077610	2965	2960	2965	2960	434
563	20231221	120300	1111791500	2955	2955	2955	2955	600
564	20231221	120200	1110018500	2955	2955	2955	2955	20
565	20231221	120100	1109959400	2955	2955	2955	2955	0
566	20231221	120000	1109959400	2955	2955	2955	2955	0
567	20231221	115900	1109959400	2955	2955	2955	2955	1
568	20231221	115800	1109956445	2965	2955	2965	2955	137
569	20231221	115700	1109550610	2955	2955	2955	2955	1
570	20231221	115600	1109547655	2965	2965	2965	2965	50
571	20231221	115500	1109399405	2955	2960	2960	2955	290
572	20231221	115400	1108542450	2955	2955	2955	2955	0
573	20231221	115300	1108542450	2955	2955	2955	2955	0
574	20231221	115200	1108542450	2955	2955	2955	2955	10
575	20231221	115100	1108512900	2955	2955	2955	2955	0
576	20231221	115000	1108512900	2955	2960	2960	2955	100
577	20231221	114900	1108216910	2960	2960	2960	2960	0
578	20231221	114800	1108216910	2960	2970	2970	2960	12
579	20231221	114700	1108181290	2970	2970	2970	2970	0
580	20231221	114600	1108181290	2970	2970	2970	2970	1300
581	20231221	114500	1104320290	2970	2970	2970	2970	529
582	20231221	114400	1102749160	2970	2970	2970	2970	0
583	20231221	114300	1102749160	2970	2970	2970	2970	0
584	20231221	114200	1102749160	2970	2970	2970	2970	0
585	20231221	114100	1102749160	2970	2970	2970	2970	675
586	20231221	114000	1100744410	2970	2965	2970	2960	1759
587	20231221	113900	1095530765	2970	2970	2970	2970	0
588	20231221	113800	1095530765	2970	2970	2970	2970	0
589	20231221	113700	1095530765	2970	2970	2970	2970	0
590	20231221	113600	1095530765	2970	2970	2970	2970	0
591	20231221	113500	1095530765	2970	2970	2970	2970	1
592	20231221	113400	1095527795	2955	2955	2955	2955	0
593	20231221	113300	1095527795	2955	2960	2960	2955	181
594	20231221	113200	1094992540	2970	2970	2970	2970	0
595	20231221	113100	1094992540	2970	2970	2970	2970	0
596	20231221	113000	1094992540	2970	2970	2970	2970	0
597	20231221	112900	1094992540	2970	2970	2970	2970	0
598	20231221	112800	1094992540	2970	2970	2970	2970	1
599	20231221	112700	1094989570	2960	2960	2960	2960	200
600	20231221	112600	1094397570	2970	2970	2970	2970	1
601	20231221	112500	1094394600	2950	2970	2970	2950	506
602	20231221	112400	1092891900	2970	2970	2970	2970	1000
603	20231221	112300	1089921900	2970	2970	2970	2970	1
604	20231221	112200	1089918930	2970	2970	2970	2970	19
605	20231221	112100	1089862500	2970	2970	2970	2970	0
606	20231221	112000	1089862500	2970	2970	2970	2970	1
607	20231221	111900	1089859530	2970	2945	2970	2945	5095
608	20231221	111800	1074854700	2945	2950	2950	2935	1493
609	20231221	111700	1070468585	2945	2950	2950	2945	1881
610	20231221	111600	1064927605	2950	2955	2955	2945	929
611	20231221	111500	1062187525	2975	2970	2975	2955	5003
612	20231221	111400	1047392710	2970	2970	2970	2970	120
613	20231221	111300	1047036310	2980	2980	2980	2980	0
614	20231221	111200	1047036310	2980	2960	2980	2960	506
615	20231221	111100	1045538450	2960	2965	2965	2960	354
616	20231221	111000	1044490585	2960	2965	2965	2960	2682
617	20231221	110900	1036549365	2980	2970	2980	2970	2683
618	20231221	110800	1028580575	2960	2960	2960	2960	16
619	20231221	110700	1028533215	2955	2980	2980	2955	651
620	20231221	110600	1026601530	2985	2985	2985	2985	20
621	20231221	110500	1026541830	2990	2990	2990	2990	0
622	20231221	110400	1026541830	2990	2990	2990	2990	200
623	20231221	110300	1025943830	2995	2965	2995	2955	4062
624	20231221	110200	1013909550	2960	2970	2970	2960	1427
625	20231221	110100	1009681380	2970	2970	2970	2970	528
626	20231221	110000	1008113220	2970	3000	3000	2970	18725
627	20231221	105900	952269125	3000	3005	3005	3000	630
628	20231221	105800	950378325	3005	3005	3005	3005	2963
629	20231221	105700	941474510	3005	3030	3030	3005	4950
630	20231221	105600	926562035	3025	3025	3025	3025	0
631	20231221	105500	926562035	3025	3015	3025	3015	1090
632	20231221	105400	923269810	3020	3025	3025	3020	348
633	20231221	105300	922217690	3030	3030	3030	3030	749
634	20231221	105200	919948220	3035	3025	3035	3025	2482
635	20231221	105100	912428565	3025	3015	3025	3015	478
636	20231221	105000	910984595	3000	3000	3000	3000	0
637	20231221	104900	910984595	3000	3005	3005	3000	409
638	20231221	104800	909757345	3020	3020	3020	3020	0
639	20231221	104700	909757345	3020	3015	3020	3000	1975
640	20231221	104600	903821980	3015	3020	3020	3015	6
641	20231221	104500	903803885	3015	3015	3015	3015	31
642	20231221	104400	903710420	3020	3020	3020	3020	397
643	20231221	104300	902511480	3025	3020	3025	3020	245
644	20231221	104200	901771100	3025	3025	3025	3025	1803
645	20231221	104100	896317025	3020	3005	3020	3005	872
646	20231221	104000	893692315	3005	3005	3015	3005	2090
647	20231221	103900	887401775	3005	3005	3005	3005	0
648	20231221	103800	887401775	3005	3010	3010	3005	220
649	20231221	103700	886740610	3010	3005	3010	3005	458
650	20231221	103600	885363410	3000	3000	3000	2995	186
651	20231221	103500	884805465	2995	3000	3005	2995	1076
652	20231221	103400	881578225	3005	3005	3005	3005	1794
653	20231221	103300	876187255	3000	3010	3010	3000	2589
654	20231221	103200	868411845	3010	3005	3010	3000	822
655	20231221	103100	865941755	3000	3020	3020	3000	3700
656	20231221	103000	854832205	3020	3030	3030	3020	824
657	20231221	102900	852340485	3035	3005	3035	3005	5675
658	20231221	102800	835156685	3005	3005	3005	3005	60
659	20231221	102700	834976385	3000	3000	3000	3000	52
660	20231221	102600	834820385	3015	3015	3015	3015	0
661	20231221	102500	834820385	3015	3015	3015	3000	5004
662	20231221	102400	819808325	3000	3010	3010	3000	1005
663	20231221	102300	816791935	3005	3020	3020	3005	2193
664	20231221	102200	810182085	3020	3025	3025	3020	1556
665	20231221	102100	805480190	3020	3015	3020	3010	2709
666	20231221	102000	797313100	3015	3020	3025	3010	2339
667	20231221	101900	790261225	3010	3015	3015	3010	6583
668	20231221	101800	770444625	3015	3025	3025	3015	253
669	20231221	101700	769680295	3025	3030	3040	3025	1736
670	20231221	101600	764416790	3035	3020	3035	3020	7014
671	20231221	101500	743183515	3020	3015	3020	3010	2690
672	20231221	101400	735069445	3010	3005	3010	3005	1210
673	20231221	101300	731432870	3005	3010	3010	3005	607
674	20231221	101200	729607135	3010	3000	3015	3000	6387
675	20231221	101100	710432520	2995	2980	2995	2980	1928
676	20231221	101000	704663130	2980	2980	2980	2980	122
677	20231221	100900	704299570	2980	2970	2980	2970	213
678	20231221	100800	703665775	2985	2985	2985	2985	0
679	20231221	100700	703665775	2985	2970	2985	2965	5352
680	20231221	100600	687779715	2970	2975	2975	2970	5842
681	20231221	100500	670427560	2985	2985	2985	2970	4786
682	20231221	100400	656186155	2990	3010	3020	2990	10168
683	20231221	100300	625662980	3015	3000	3015	3000	2990
684	20231221	100200	616673950	3000	3010	3010	2995	333
685	20231221	100100	615673170	2990	3010	3010	2990	3116
686	20231221	100000	606335880	3000	3020	3020	3000	9785
687	20231221	095900	576928525	3025	3020	3035	3005	5506
688	20231221	095800	560264270	3025	3015	3025	3005	14035
689	20231221	095700	517949305	3000	2990	3020	2990	13838
690	20231221	095600	476473920	2990	2975	2990	2975	23862
691	20231221	095500	405314330	2980	2955	2980	2955	21048
692	20231221	095400	342662300	2950	2950	2955	2950	3314
693	20231221	095300	332883740	2935	2935	2935	2935	1
694	20231221	095200	332880805	2935	2930	2935	2930	2507
695	20231221	095100	325535015	2930	2930	2930	2930	429
696	20231221	095000	324278045	2935	2930	2935	2930	785
697	20231221	094900	321974420	2930	2930	2930	2930	951
698	20231221	094800	319187990	2915	2915	2915	2915	111
699	20231221	094700	318864425	2925	2925	2925	2925	61
700	20231221	094600	318686000	2925	2935	2935	2925	4078
701	20231221	094500	306737005	2935	2935	2935	2930	1030
702	20231221	094400	303717600	2935	2935	2935	2935	884
703	20231221	094300	301123060	2935	2950	2950	2935	1500
704	20231221	094200	296705560	2950	2935	2950	2935	4439
705	20231221	094100	283621775	2925	2925	2925	2925	37
706	20231221	094000	283513550	2920	2950	2955	2920	6928
707	20231221	093900	263217070	2950	2925	2950	2925	8020
708	20231221	093800	239624885	2925	2925	2925	2925	2433
709	20231221	093700	232508360	2925	2925	2925	2925	0
710	20231221	093600	232508360	2925	2925	2925	2925	84
711	20231221	093500	232262660	2925	2925	2925	2920	2312
712	20231221	093400	225503925	2925	2920	2925	2920	2997
713	20231221	093300	216737730	2920	2900	2920	2900	3956
714	20231221	093200	205225320	2895	2895	2895	2895	0
715	20231221	093100	205225320	2895	2895	2895	2895	200
716	20231221	093000	204646320	2890	2890	2890	2890	1000
717	20231221	092900	201756320	2900	2900	2900	2900	345
718	20231221	092800	200755820	2900	2905	2905	2900	4000
719	20231221	092700	189155230	2900	2900	2900	2900	0
720	20231221	092600	189155230	2900	2930	2930	2900	4232
721	20231221	092500	176855425	2930	2920	2930	2920	1052
722	20231221	092400	173777700	2920	2910	2920	2910	4
723	20231221	092300	173766035	2925	2925	2925	2925	0
724	20231221	092200	173766035	2925	2925	2925	2925	0
725	20231221	092100	173766035	2925	2905	2925	2905	312
726	20231221	092000	172858835	2905	2925	2925	2905	152
727	20231221	091900	172417235	2900	2930	2945	2900	10642
728	20231221	091800	141309695	2930	2945	2945	2930	1331
729	20231221	091700	137399800	2955	2930	2955	2930	5680
730	20231221	091600	120650790	2930	2930	2950	2930	10267
731	20231221	091500	90427865	2930	2925	2930	2925	4667
732	20231221	091400	76771805	2925	2895	2925	2895	3443
733	20231221	091300	66730780	2885	2910	2910	2880	752
734	20231221	091200	64552160	2910	2900	2910	2875	5826
735	20231221	091100	47712930	2895	2900	2910	2895	2566
736	20231221	091000	40270530	2900	2845	2900	2845	4748
737	20231221	090900	26553245	2845	2845	2845	2845	3650
738	20231221	090800	16168995	2865	2845	2865	2845	221
739	20231221	090700	15539705	2840	2840	2845	2840	151
740	20231221	090600	15110860	2855	2855	2855	2855	1
741	20231221	090500	15108005	2840	2835	2860	2835	345
742	20231221	090400	14128890	2835	2835	2835	2835	1
743	20231221	090300	14126055	2820	2815	2835	2815	103
744	20231221	090200	13835870	2830	2835	2835	2830	678
745	20231221	090100	11916240	2870	2870	2870	2870	0
746	20231221	090000	11916240	2870	2870	2870	2870	4152