KissMeData/452300/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	213000	3736150455	5040	5040	5040	5040	8004
3	20231208	212900	3736150455	5040	5040	5040	5040	0
4	20231208	212800	3736150455	5040	5040	5040	5040	0
5	20231208	212700	3736150455	5040	5040	5040	5040	0
6	20231208	212600	3736150455	5040	5040	5040	5040	0
7	20231208	212500	3736150455	5040	5040	5040	5040	0
8	20231208	212400	3736150455	5040	5040	5040	5040	0
9	20231208	212300	3736150455	5040	5040	5040	5040	0
10	20231208	212200	3736150455	5040	5040	5040	5040	0
11	20231208	212100	3736150455	5040	5040	5040	5040	0
12	20231208	212000	3736150455	5040	5040	5040	5040	0
13	20231208	211900	3736150455	5040	5040	5040	5040	0
14	20231208	211800	3736150455	5040	5040	5040	5040	0
15	20231208	211700	3736150455	5040	5040	5040	5040	0
16	20231208	211600	3736150455	5040	5040	5040	5040	0
17	20231208	211500	3736150455	5040	5040	5040	5040	0
18	20231208	211400	3736150455	5040	5040	5040	5040	0
19	20231208	211300	3736150455	5040	5040	5040	5040	0
20	20231208	211200	3736150455	5040	5040	5040	5040	0
21	20231208	211100	3736150455	5040	5040	5040	5040	0
22	20231208	211000	3736150455	5040	5040	5040	5040	0
23	20231208	210900	3736150455	5040	5040	5040	5040	0
24	20231208	210800	3736150455	5040	5040	5040	5040	0
25	20231208	210700	3736150455	5040	5040	5040	5040	0
26	20231208	210600	3736150455	5040	5040	5040	5040	0
27	20231208	210500	3736150455	5040	5040	5040	5040	0
28	20231208	210400	3736150455	5040	5040	5040	5040	0
29	20231208	210300	3736150455	5040	5040	5040	5040	0
30	20231208	210200	3736150455	5040	5040	5040	5040	0
31	20231208	210100	3736150455	5040	5040	5040	5040	0
32	20231208	210000	3736150455	5040	5040	5040	5040	8004
33	20231208	205900	3736150455	5040	5040	5040	5040	0
34	20231208	205800	3736150455	5040	5040	5040	5040	0
35	20231208	205700	3736150455	5040	5040	5040	5040	0
36	20231208	205600	3736150455	5040	5040	5040	5040	0
37	20231208	205500	3736150455	5040	5040	5040	5040	0
38	20231208	205400	3736150455	5040	5040	5040	5040	0
39	20231208	205300	3736150455	5040	5040	5040	5040	0
40	20231208	205200	3736150455	5040	5040	5040	5040	0
41	20231208	205100	3736150455	5040	5040	5040	5040	0
42	20231208	205000	3736150455	5040	5040	5040	5040	0
43	20231208	204900	3736150455	5040	5040	5040	5040	0
44	20231208	204800	3736150455	5040	5040	5040	5040	0
45	20231208	204700	3736150455	5040	5040	5040	5040	0
46	20231208	204600	3736150455	5040	5040	5040	5040	0
47	20231208	204500	3736150455	5040	5040	5040	5040	0
48	20231208	204400	3736150455	5040	5040	5040	5040	0
49	20231208	204300	3736150455	5040	5040	5040	5040	0
50	20231208	204200	3736150455	5040	5040	5040	5040	0
51	20231208	204100	3736150455	5040	5040	5040	5040	0
52	20231208	204000	3736150455	5040	5040	5040	5040	0
53	20231208	203900	3736150455	5040	5040	5040	5040	0
54	20231208	203800	3736150455	5040	5040	5040	5040	0
55	20231208	203700	3736150455	5040	5040	5040	5040	0
56	20231208	203600	3736150455	5040	5040	5040	5040	0
57	20231208	203500	3736150455	5040	5040	5040	5040	0
58	20231208	203400	3736150455	5040	5040	5040	5040	0
59	20231208	203300	3736150455	5040	5040	5040	5040	0
60	20231208	203200	3736150455	5040	5040	5040	5040	0
61	20231208	203100	3736150455	5040	5040	5040	5040	0
62	20231208	203000	3736150455	5040	5040	5040	5040	8004
63	20231208	202900	3736150455	5040	5040	5040	5040	0
64	20231208	202800	3736150455	5040	5040	5040	5040	0
65	20231208	202700	3736150455	5040	5040	5040	5040	0
66	20231208	202600	3736150455	5040	5040	5040	5040	0
67	20231208	202500	3736150455	5040	5040	5040	5040	0
68	20231208	202400	3736150455	5040	5040	5040	5040	0
69	20231208	202300	3736150455	5040	5040	5040	5040	0
70	20231208	202200	3736150455	5040	5040	5040	5040	0
71	20231208	202100	3736150455	5040	5040	5040	5040	0
72	20231208	202000	3736150455	5040	5040	5040	5040	0
73	20231208	201900	3736150455	5040	5040	5040	5040	0
74	20231208	201800	3736150455	5040	5040	5040	5040	0
75	20231208	201700	3736150455	5040	5040	5040	5040	0
76	20231208	201600	3736150455	5040	5040	5040	5040	0
77	20231208	201500	3736150455	5040	5040	5040	5040	0
78	20231208	201400	3736150455	5040	5040	5040	5040	0
79	20231208	201300	3736150455	5040	5040	5040	5040	0
80	20231208	201200	3736150455	5040	5040	5040	5040	0
81	20231208	201100	3736150455	5040	5040	5040	5040	0
82	20231208	201000	3736150455	5040	5040	5040	5040	0
83	20231208	200900	3736150455	5040	5040	5040	5040	0
84	20231208	200800	3736150455	5040	5040	5040	5040	0
85	20231208	200700	3736150455	5040	5040	5040	5040	0
86	20231208	200600	3736150455	5040	5040	5040	5040	0
87	20231208	200500	3736150455	5040	5040	5040	5040	0
88	20231208	200400	3736150455	5040	5040	5040	5040	0
89	20231208	200300	3736150455	5040	5040	5040	5040	0
90	20231208	200200	3736150455	5040	5040	5040	5040	0
91	20231208	200100	3736150455	5040	5040	5040	5040	0
92	20231208	200000	3736150455	5040	5040	5040	5040	8004
93	20231208	195900	3736150455	5040	5040	5040	5040	0
94	20231208	195800	3736150455	5040	5040	5040	5040	0
95	20231208	195700	3736150455	5040	5040	5040	5040	0
96	20231208	195600	3736150455	5040	5040	5040	5040	0
97	20231208	195500	3736150455	5040	5040	5040	5040	0
98	20231208	195400	3736150455	5040	5040	5040	5040	0
99	20231208	195300	3736150455	5040	5040	5040	5040	0
100	20231208	195200	3736150455	5040	5040	5040	5040	0
101	20231208	195100	3736150455	5040	5040	5040	5040	0
102	20231208	195000	3736150455	5040	5040	5040	5040	0
103	20231208	194900	3736150455	5040	5040	5040	5040	0
104	20231208	194800	3736150455	5040	5040	5040	5040	0
105	20231208	194700	3736150455	5040	5040	5040	5040	0
106	20231208	194600	3736150455	5040	5040	5040	5040	0
107	20231208	194500	3736150455	5040	5040	5040	5040	0
108	20231208	194400	3736150455	5040	5040	5040	5040	0
109	20231208	194300	3736150455	5040	5040	5040	5040	0
110	20231208	194200	3736150455	5040	5040	5040	5040	0
111	20231208	194100	3736150455	5040	5040	5040	5040	0
112	20231208	194000	3736150455	5040	5040	5040	5040	0
113	20231208	193900	3736150455	5040	5040	5040	5040	0
114	20231208	193800	3736150455	5040	5040	5040	5040	0
115	20231208	193700	3736150455	5040	5040	5040	5040	0
116	20231208	193600	3736150455	5040	5040	5040	5040	0
117	20231208	193500	3736150455	5040	5040	5040	5040	0
118	20231208	193400	3736150455	5040	5040	5040	5040	0
119	20231208	193300	3736150455	5040	5040	5040	5040	0
120	20231208	193200	3736150455	5040	5040	5040	5040	0
121	20231208	193100	3736150455	5040	5040	5040	5040	0
122	20231208	193000	3736150455	5040	5040	5040	5040	8004
123	20231208	192900	3736150455	5040	5040	5040	5040	0
124	20231208	192800	3736150455	5040	5040	5040	5040	0
125	20231208	192700	3736150455	5040	5040	5040	5040	0
126	20231208	192600	3736150455	5040	5040	5040	5040	0
127	20231208	192500	3736150455	5040	5040	5040	5040	0
128	20231208	192400	3736150455	5040	5040	5040	5040	0
129	20231208	192300	3736150455	5040	5040	5040	5040	0
130	20231208	192200	3736150455	5040	5040	5040	5040	0
131	20231208	192100	3736150455	5040	5040	5040	5040	0
132	20231208	192000	3736150455	5040	5040	5040	5040	0
133	20231208	191900	3736150455	5040	5040	5040	5040	0
134	20231208	191800	3736150455	5040	5040	5040	5040	0
135	20231208	191700	3736150455	5040	5040	5040	5040	0
136	20231208	191600	3736150455	5040	5040	5040	5040	0
137	20231208	191500	3736150455	5040	5040	5040	5040	0
138	20231208	191400	3736150455	5040	5040	5040	5040	0
139	20231208	191300	3736150455	5040	5040	5040	5040	0
140	20231208	191200	3736150455	5040	5040	5040	5040	0
141	20231208	191100	3736150455	5040	5040	5040	5040	0
142	20231208	191000	3736150455	5040	5040	5040	5040	0
143	20231208	190900	3736150455	5040	5040	5040	5040	0
144	20231208	190800	3736150455	5040	5040	5040	5040	0
145	20231208	190700	3736150455	5040	5040	5040	5040	0
146	20231208	190600	3736150455	5040	5040	5040	5040	0
147	20231208	190500	3736150455	5040	5040	5040	5040	0
148	20231208	190400	3736150455	5040	5040	5040	5040	0
149	20231208	190300	3736150455	5040	5040	5040	5040	0
150	20231208	190200	3736150455	5040	5040	5040	5040	0
151	20231208	190100	3736150455	5040	5040	5040	5040	0
152	20231208	190000	3736150455	5040	5040	5040	5040	8004
153	20231208	185900	3736150455	5040	5040	5040	5040	0
154	20231208	185800	3736150455	5040	5040	5040	5040	0
155	20231208	185700	3736150455	5040	5040	5040	5040	0
156	20231208	185600	3736150455	5040	5040	5040	5040	0
157	20231208	185500	3736150455	5040	5040	5040	5040	0
158	20231208	185400	3736150455	5040	5040	5040	5040	0
159	20231208	185300	3736150455	5040	5040	5040	5040	0
160	20231208	185200	3736150455	5040	5040	5040	5040	0
161	20231208	185100	3736150455	5040	5040	5040	5040	0
162	20231208	185000	3736150455	5040	5040	5040	5040	0
163	20231208	184900	3736150455	5040	5040	5040	5040	0
164	20231208	184800	3736150455	5040	5040	5040	5040	0
165	20231208	184700	3736150455	5040	5040	5040	5040	0
166	20231208	184600	3736150455	5040	5040	5040	5040	0
167	20231208	184500	3736150455	5040	5040	5040	5040	0
168	20231208	184400	3736150455	5040	5040	5040	5040	0
169	20231208	184300	3736150455	5040	5040	5040	5040	0
170	20231208	184200	3736150455	5040	5040	5040	5040	0
171	20231208	184100	3736150455	5040	5040	5040	5040	0
172	20231208	184000	3736150455	5040	5040	5040	5040	0
173	20231208	183900	3736150455	5040	5040	5040	5040	0
174	20231208	183800	3736150455	5040	5040	5040	5040	0
175	20231208	183700	3736150455	5040	5040	5040	5040	0
176	20231208	183600	3736150455	5040	5040	5040	5040	0
177	20231208	183500	3736150455	5040	5040	5040	5040	0
178	20231208	183400	3736150455	5040	5040	5040	5040	0
179	20231208	183300	3736150455	5040	5040	5040	5040	0
180	20231208	183200	3736150455	5040	5040	5040	5040	0
181	20231208	183100	3736150455	5040	5040	5040	5040	0
182	20231208	183000	3736150455	5040	5040	5040	5040	8004
183	20231208	182900	3736150455	5040	5040	5040	5040	0
184	20231208	182800	3736150455	5040	5040	5040	5040	0
185	20231208	182700	3736150455	5040	5040	5040	5040	0
186	20231208	182600	3736150455	5040	5040	5040	5040	0
187	20231208	182500	3736150455	5040	5040	5040	5040	0
188	20231208	182400	3736150455	5040	5040	5040	5040	0
189	20231208	182300	3736150455	5040	5040	5040	5040	0
190	20231208	182200	3736150455	5040	5040	5040	5040	0
191	20231208	182100	3736150455	5040	5040	5040	5040	0
192	20231208	182000	3736150455	5040	5040	5040	5040	0
193	20231208	181900	3736150455	5040	5040	5040	5040	0
194	20231208	181800	3736150455	5040	5040	5040	5040	0
195	20231208	181700	3736150455	5040	5040	5040	5040	0
196	20231208	181600	3736150455	5040	5040	5040	5040	0
197	20231208	181500	3736150455	5040	5040	5040	5040	0
198	20231208	181400	3736150455	5040	5040	5040	5040	0
199	20231208	181300	3736150455	5040	5040	5040	5040	0
200	20231208	181200	3736150455	5040	5040	5040	5040	0
201	20231208	181100	3736150455	5040	5040	5040	5040	0
202	20231208	181000	3736150455	5040	5040	5040	5040	0
203	20231208	180900	3736150455	5040	5040	5040	5040	0
204	20231208	180800	3736150455	5040	5040	5040	5040	0
205	20231208	180700	3736150455	5040	5040	5040	5040	0
206	20231208	180600	3736150455	5040	5040	5040	5040	0
207	20231208	180500	3736150455	5040	5040	5040	5040	0
208	20231208	180400	3736150455	5040	5040	5040	5040	0
209	20231208	180300	3736150455	5040	5040	5040	5040	0
210	20231208	180200	3736150455	5040	5040	5040	5040	0
211	20231208	180100	3736150455	5040	5040	5040	5040	0
212	20231208	180000	3736150455	5040	5040	5040	5040	8004
213	20231208	175900	3736150455	5040	5040	5040	5040	0
214	20231208	175800	3736150455	5040	5040	5040	5040	0
215	20231208	175700	3736150455	5040	5040	5040	5040	0
216	20231208	175600	3736150455	5040	5040	5040	5040	0
217	20231208	175500	3736150455	5040	5040	5040	5040	0
218	20231208	175400	3736150455	5040	5040	5040	5040	0
219	20231208	175300	3736150455	5040	5040	5040	5040	0
220	20231208	175200	3736150455	5040	5040	5040	5040	0
221	20231208	175100	3736150455	5040	5040	5040	5040	0
222	20231208	175000	3736150455	5040	5040	5040	5040	0
223	20231208	174900	3736150455	5040	5040	5040	5040	0
224	20231208	174800	3736150455	5040	5040	5040	5040	0
225	20231208	174700	3736150455	5040	5040	5040	5040	0
226	20231208	174600	3736150455	5040	5040	5040	5040	0
227	20231208	174500	3736150455	5040	5040	5040	5040	0
228	20231208	174400	3736150455	5040	5040	5040	5040	0
229	20231208	174300	3736150455	5040	5040	5040	5040	0
230	20231208	174200	3736150455	5040	5040	5040	5040	0
231	20231208	174100	3736150455	5040	5040	5040	5040	0
232	20231208	174000	3736150455	5040	5040	5040	5040	0
233	20231208	173900	3736150455	5040	5040	5040	5040	0
234	20231208	173800	3736150455	5040	5040	5040	5040	0
235	20231208	173700	3736150455	5040	5040	5040	5040	0
236	20231208	173600	3736150455	5040	5040	5040	5040	0
237	20231208	173500	3736150455	5040	5040	5040	5040	0
238	20231208	173400	3736150455	5040	5040	5040	5040	0
239	20231208	173300	3736150455	5040	5040	5040	5040	0
240	20231208	173200	3736150455	5040	5040	5040	5040	0
241	20231208	173100	3736150455	5040	5040	5040	5040	0
242	20231208	173000	3736150455	5040	5040	5040	5040	8004
243	20231208	172900	3736150455	5040	5040	5040	5040	0
244	20231208	172800	3736150455	5040	5040	5040	5040	0
245	20231208	172700	3736150455	5040	5040	5040	5040	0
246	20231208	172600	3736150455	5040	5040	5040	5040	0
247	20231208	172500	3736150455	5040	5040	5040	5040	0
248	20231208	172400	3736150455	5040	5040	5040	5040	0
249	20231208	172300	3736150455	5040	5040	5040	5040	0
250	20231208	172200	3736150455	5040	5040	5040	5040	0
251	20231208	172100	3736150455	5040	5040	5040	5040	0
252	20231208	172000	3736150455	5040	5040	5040	5040	0
253	20231208	171900	3736150455	5040	5040	5040	5040	0
254	20231208	171800	3736150455	5040	5040	5040	5040	0
255	20231208	171700	3736150455	5040	5040	5040	5040	0
256	20231208	171600	3736150455	5040	5040	5040	5040	0
257	20231208	171500	3736150455	5040	5040	5040	5040	0
258	20231208	171400	3736150455	5040	5040	5040	5040	0
259	20231208	171300	3736150455	5040	5040	5040	5040	0
260	20231208	171200	3736150455	5040	5040	5040	5040	0
261	20231208	171100	3736150455	5040	5040	5040	5040	0
262	20231208	171000	3736150455	5040	5040	5040	5040	0
263	20231208	170900	3736150455	5040	5040	5040	5040	0
264	20231208	170800	3736150455	5040	5040	5040	5040	0
265	20231208	170700	3736150455	5040	5040	5040	5040	0
266	20231208	170600	3736150455	5040	5040	5040	5040	0
267	20231208	170500	3736150455	5040	5040	5040	5040	0
268	20231208	170400	3736150455	5040	5040	5040	5040	0
269	20231208	170300	3736150455	5040	5040	5040	5040	0
270	20231208	170200	3736150455	5040	5040	5040	5040	0
271	20231208	170100	3736150455	5040	5040	5040	5040	0
272	20231208	170000	3736150455	5040	5040	5040	5040	8004
273	20231208	165900	3736150455	5040	5040	5040	5040	0
274	20231208	165800	3736150455	5040	5040	5040	5040	0
275	20231208	165700	3736150455	5040	5040	5040	5040	0
276	20231208	165600	3736150455	5040	5040	5040	5040	0
277	20231208	165500	3736150455	5040	5040	5040	5040	0
278	20231208	165400	3736150455	5040	5040	5040	5040	0
279	20231208	165300	3736150455	5040	5040	5040	5040	0
280	20231208	165200	3736150455	5040	5040	5040	5040	0
281	20231208	165100	3736150455	5040	5040	5040	5040	0
282	20231208	165000	3736150455	5040	5040	5040	5040	0
283	20231208	164900	3736150455	5040	5040	5040	5040	0
284	20231208	164800	3736150455	5040	5040	5040	5040	0
285	20231208	164700	3736150455	5040	5040	5040	5040	0
286	20231208	164600	3736150455	5040	5040	5040	5040	0
287	20231208	164500	3736150455	5040	5040	5040	5040	0
288	20231208	164400	3736150455	5040	5040	5040	5040	0
289	20231208	164300	3736150455	5040	5040	5040	5040	0
290	20231208	164200	3736150455	5040	5040	5040	5040	0
291	20231208	164100	3736150455	5040	5040	5040	5040	0
292	20231208	164000	3736150455	5040	5040	5040	5040	0
293	20231208	163900	3736150455	5040	5040	5040	5040	0
294	20231208	163800	3736150455	5040	5040	5040	5040	0
295	20231208	163700	3736150455	5040	5040	5040	5040	0
296	20231208	163600	3736150455	5040	5040	5040	5040	0
297	20231208	163500	3736150455	5040	5040	5040	5040	0
298	20231208	163400	3736150455	5040	5040	5040	5040	0
299	20231208	163300	3736150455	5040	5040	5040	5040	0
300	20231208	163200	3736150455	5040	5040	5040	5040	0
301	20231208	163100	3736150455	5040	5040	5040	5040	0
302	20231208	163000	3736150455	5040	5040	5040	5040	8004
303	20231208	162900	3736150455	5040	5040	5040	5040	0
304	20231208	162800	3736150455	5040	5040	5040	5040	0
305	20231208	162700	3736150455	5040	5040	5040	5040	0
306	20231208	162600	3736150455	5040	5040	5040	5040	0
307	20231208	162500	3736150455	5040	5040	5040	5040	0
308	20231208	162400	3736150455	5040	5040	5040	5040	0
309	20231208	162300	3736150455	5040	5040	5040	5040	0
310	20231208	162200	3736150455	5040	5040	5040	5040	0
311	20231208	162100	3736150455	5040	5040	5040	5040	0
312	20231208	162000	3736150455	5040	5040	5040	5040	0
313	20231208	161900	3736150455	5040	5040	5040	5040	0
314	20231208	161800	3736150455	5040	5040	5040	5040	0
315	20231208	161700	3736150455	5040	5040	5040	5040	0
316	20231208	161600	3736150455	5040	5040	5040	5040	0
317	20231208	161500	3736150455	5040	5040	5040	5040	0
318	20231208	161400	3736150455	5040	5040	5040	5040	0
319	20231208	161300	3736150455	5040	5040	5040	5040	0
320	20231208	161200	3736150455	5040	5040	5040	5040	0
321	20231208	161100	3736150455	5040	5040	5040	5040	0
322	20231208	161000	3736150455	5040	5040	5040	5040	0
323	20231208	160900	3736150455	5040	5040	5040	5040	0
324	20231208	160800	3736150455	5040	5040	5040	5040	0
325	20231208	160700	3736150455	5040	5040	5040	5040	0
326	20231208	160600	3736150455	5040	5040	5040	5040	0
327	20231208	160500	3736150455	5040	5040	5040	5040	0
328	20231208	160400	3736150455	5040	5040	5040	5040	0
329	20231208	160300	3736150455	5040	5040	5040	5040	0
330	20231208	160200	3736150455	5040	5040	5040	5040	0
331	20231208	160100	3736150455	5040	5040	5040	5040	0
332	20231208	160000	3736150455	5040	5040	5040	5040	8004
333	20231208	155900	3736150455	5040	5040	5040	5040	0
334	20231208	155800	3736150455	5040	5040	5040	5040	0
335	20231208	155700	3736150455	5040	5040	5040	5040	0
336	20231208	155600	3736150455	5040	5040	5040	5040	0
337	20231208	155500	3736150455	5040	5040	5040	5040	0
338	20231208	155400	3736150455	5040	5040	5040	5040	0
339	20231208	155300	3736150455	5040	5040	5040	5040	0
340	20231208	155200	3736150455	5040	5040	5040	5040	0
341	20231208	155100	3736150455	5040	5040	5040	5040	0
342	20231208	155000	3736150455	5040	5040	5040	5040	0
343	20231208	154900	3736150455	5040	5040	5040	5040	0
344	20231208	154800	3736150455	5040	5040	5040	5040	0
345	20231208	154700	3736150455	5040	5040	5040	5040	0
346	20231208	154600	3736150455	5040	5040	5040	5040	0
347	20231208	154500	3736150455	5040	5040	5040	5040	0
348	20231208	154400	3736150455	5040	5040	5040	5040	0
349	20231208	154300	3736150455	5040	5040	5040	5040	0
350	20231208	154200	3736150455	5040	5040	5040	5040	0
351	20231208	154100	3736150455	5040	5040	5040	5040	0
352	20231208	154000	3736150455	5040	5040	5040	5040	0
353	20231208	153900	3736150455	5040	5040	5040	5040	0
354	20231208	153800	3736150455	5040	5040	5040	5040	0
355	20231208	153700	3736150455	5040	5040	5040	5040	0
356	20231208	153600	3736150455	5040	5040	5040	5040	0
357	20231208	153500	3736150455	5040	5040	5040	5040	0
358	20231208	153400	3736150455	5040	5040	5040	5040	0
359	20231208	153300	3736150455	5040	5040	5040	5040	0
360	20231208	153200	3736150455	5040	5040	5040	5040	0
361	20231208	153100	3736150455	5040	5040	5040	5040	0
362	20231208	153000	3736150455	5040	5040	5040	5040	16008
363	20231208	152900	3695810295	5070	5070	5070	5070	0
364	20231208	152800	3695810295	5070	5070	5070	5070	0
365	20231208	152700	3695810295	5070	5070	5070	5070	0
366	20231208	152600	3695810295	5070	5070	5070	5070	0
367	20231208	152500	3695810295	5070	5070	5070	5070	0
368	20231208	152400	3695810295	5070	5070	5070	5070	0
369	20231208	152300	3695810295	5070	5070	5070	5070	0
370	20231208	152200	3695810295	5070	5070	5070	5070	0
371	20231208	152100	3695810295	5070	5070	5070	5070	0
372	20231208	152000	3695810295	5070	5070	5070	5070	0
373	20231208	151900	3695810295	5070	5060	5070	5060	2141
374	20231208	151800	3684976215	5060	5060	5070	5060	581
375	20231208	151700	3682031395	5070	5060	5070	5060	294
376	20231208	151600	3680543375	5060	5060	5060	5060	1569
377	20231208	151500	3672604235	5060	5050	5060	5050	303
378	20231208	151400	3671072985	5060	5060	5060	5040	168
379	20231208	151300	3670224935	5040	5050	5050	5040	983
380	20231208	151200	3665265075	5050	5070	5070	5050	520
381	20231208	151100	3662636505	5060	5060	5060	5060	1329
382	20231208	151000	3655911765	5060	5070	5070	5060	132
383	20231208	150900	3655242825	5070	5060	5070	5060	1842
384	20231208	150800	3645906315	5070	5050	5070	5050	287
385	20231208	150700	3644454135	5060	5050	5060	5050	1577
386	20231208	150600	3636477875	5060	5050	5060	5050	241
387	20231208	150500	3635258475	5050	5050	5050	5050	280
388	20231208	150400	3633844475	5050	5050	5060	5050	1406
389	20231208	150300	3626744165	5050	5060	5060	5050	561
390	20231208	150200	3623910685	5050	5060	5060	5050	576
391	20231208	150100	3621001325	5060	5050	5060	5050	1378
392	20231208	150000	3614034615	5050	5050	5060	5050	3308
393	20231208	145900	3597320275	5050	5050	5050	5050	1168
394	20231208	145800	3591421875	5040	5040	5040	5040	1386
395	20231208	145700	3584436435	5050	5040	5050	5030	1142
396	20231208	145600	3578672235	5040	5040	5040	5040	1387
397	20231208	145500	3571681755	5040	5040	5040	5040	104
398	20231208	145400	3571157595	5040	5040	5040	5040	682
399	20231208	145300	3567720315	5040	5040	5040	5040	476
400	20231208	145200	3565321275	5030	5040	5040	5030	51
401	20231208	145100	3565064445	5040	5030	5040	5030	173
402	20231208	145000	3564194235	5040	5040	5040	5040	1
403	20231208	144900	3564189195	5030	5030	5030	5030	10
404	20231208	144800	3564138895	5020	5030	5030	5020	370
405	20231208	144700	3562279405	5020	5030	5030	5020	100
406	20231208	144600	3561776485	5030	5030	5030	5030	1246
407	20231208	144500	3555509105	5030	5030	5030	5030	119
408	20231208	144400	3554910535	5030	5030	5030	5030	927
409	20231208	144300	3550247725	5040	5050	5050	5040	1241
410	20231208	144200	3543992855	5040	5040	5040	5040	110
411	20231208	144100	3543438455	5040	5040	5040	5040	652
412	20231208	144000	3540152375	5040	5040	5040	5040	256
413	20231208	143900	3538862135	5050	5050	5050	5050	11
414	20231208	143800	3538806585	5040	5040	5050	5040	204
415	20231208	143700	3537778405	5030	5030	5030	5030	78
416	20231208	143600	3537386065	5030	5050	5050	5030	940
417	20231208	143500	3532642855	5050	5070	5070	5050	713
418	20231208	143400	3529037125	5070	5070	5070	5060	21
419	20231208	143300	3528930765	5070	5050	5070	5050	695
420	20231208	143200	3525416525	5050	5050	5050	5050	0
421	20231208	143100	3525416525	5050	5050	5050	5050	22
422	20231208	143000	3525305425	5050	5030	5050	5020	588
423	20231208	142900	3522351665	5030	5050	5050	5030	134
424	20231208	142800	3521677025	5050	5050	5050	5050	43
425	20231208	142700	3521459875	5060	5050	5060	5050	452
426	20231208	142600	3519173305	5040	5040	5040	5040	158
427	20231208	142500	3518376985	5040	5030	5040	5030	111
428	20231208	142400	3517817645	5030	5030	5030	5030	108
429	20231208	142300	3517274405	5030	5020	5030	5020	692
430	20231208	142200	3513794095	5010	5020	5020	5010	717
431	20231208	142100	3510201745	5010	5020	5020	5010	2651
432	20231208	142000	3496900545	5020	5030	5030	5020	1539
433	20231208	141900	3489164795	5040	5040	5040	5040	1
434	20231208	141800	3489159755	5030	5040	5040	5030	410
435	20231208	141700	3487096355	5040	5040	5040	5040	507
436	20231208	141600	3484541075	5040	5060	5060	5040	465
437	20231208	141500	3482196965	5060	5050	5060	5040	490
438	20231208	141400	3479718035	5060	5060	5060	5060	0
439	20231208	141300	3479718035	5060	5060	5060	5060	0
440	20231208	141200	3479718035	5060	5040	5060	5040	1154
441	20231208	141100	3473899975	5040	5050	5050	5040	715
442	20231208	141000	3470296325	5060	5060	5060	5060	300
443	20231208	140900	3468778325	5060	5040	5060	5040	7
444	20231208	140800	3468742985	5040	5060	5060	5040	711
445	20231208	140700	3465158705	5050	5050	5050	5050	434
446	20231208	140600	3462967005	5060	5060	5060	5060	16
447	20231208	140500	3462886045	5060	5060	5060	5050	179
448	20231208	140400	3461980955	5050	5060	5060	5050	350
449	20231208	140300	3460213355	5060	5060	5060	5060	4
450	20231208	140200	3460193115	5060	5050	5060	5050	42
451	20231208	140100	3459980995	5050	5050	5050	5050	10
452	20231208	140000	3459930495	5060	5060	5060	5060	4
453	20231208	135900	3459910255	5060	5060	5060	5060	291
454	20231208	135800	3458437795	5040	5040	5040	5040	50
455	20231208	135700	3458185795	5060	5060	5060	5060	0
456	20231208	135600	3458185795	5060	5060	5060	5060	158
457	20231208	135500	3457386315	5060	5060	5060	5060	260
458	20231208	135400	3456070715	5060	5060	5060	5060	0
459	20231208	135300	3456070715	5060	5040	5060	5030	3498
460	20231208	135200	3438464325	5040	5050	5050	5040	673
461	20231208	135100	3435070425	5060	5060	5060	5060	260
462	20231208	135000	3433754825	5050	5060	5060	5050	1035
463	20231208	134900	3428527975	5060	5060	5070	5060	572
464	20231208	134800	3425633635	5070	5070	5070	5060	940
465	20231208	134700	3420872245	5070	5070	5070	5070	2
466	20231208	134600	3420862105	5080	5070	5080	5070	951
467	20231208	134500	3416032915	5070	5070	5070	5060	2961
468	20231208	134400	3401030945	5070	5080	5080	5070	124
469	20231208	134300	3400401985	5070	5080	5080	5070	1099
470	20231208	134200	3394826995	5090	5090	5090	5080	2059
471	20231208	134100	3384350285	5090	5090	5090	5090	4313
472	20231208	134000	3362397115	5090	5070	5090	5070	2198
473	20231208	133900	3351228675	5070	5060	5070	5060	386
474	20231208	133800	3349273165	5060	5060	5070	5060	811
475	20231208	133700	3345167785	5060	5050	5060	5050	1711
476	20231208	133600	3336524855	5050	5030	5060	5030	2126
477	20231208	133500	3325793495	5030	5030	5040	5030	224
478	20231208	133400	3324666525	5040	5030	5040	5030	393
479	20231208	133300	3322686495	5030	5040	5040	5030	359
480	20231208	133200	3320879225	5030	5030	5030	5030	443
481	20231208	133100	3318650935	5030	5020	5030	5020	375
482	20231208	133000	3316766915	5020	5020	5020	5020	194
483	20231208	132900	3315793035	5020	5020	5020	5020	0
484	20231208	132800	3315793035	5020	5020	5020	5020	132
485	20231208	132700	3315130395	5020	5020	5020	5020	1
486	20231208	132600	3315125375	5000	5020	5020	5000	213
487	20231208	132500	3314058815	5020	5020	5020	5000	1086
488	20231208	132400	3308622695	5020	5020	5020	5010	168
489	20231208	132300	3307779685	5020	5020	5020	5020	99
490	20231208	132200	3307282705	5020	5010	5020	5010	5
491	20231208	132100	3307257615	5010	5020	5020	5010	283
492	20231208	132000	3305836985	5020	5020	5020	5020	160
493	20231208	131900	3305033785	5020	5030	5030	5020	124
494	20231208	131800	3304410075	5020	5020	5020	5020	415
495	20231208	131700	3302326775	5020	5020	5020	5020	1477
496	20231208	131600	3294912235	5020	5020	5020	5020	392
497	20231208	131500	3292944395	5020	5010	5020	5010	117
498	20231208	131400	3292358215	5010	5000	5010	5000	376
499	20231208	131300	3290477425	5000	5000	5000	4995	193
500	20231208	131200	3289512675	5000	5000	5000	5000	1
501	20231208	131100	3289507675	5000	4990	5000	4990	52
502	20231208	131000	3289247975	4990	4990	4990	4985	538
503	20231208	130900	3286565855	4990	4990	4990	4990	686
504	20231208	130800	3283142715	4990	4990	4990	4990	186
505	20231208	130700	3282214575	5000	5000	5000	5000	28
506	20231208	130600	3282074575	5000	4985	5000	4980	503
507	20231208	130500	3279568820	4980	4985	4985	4980	2537
508	20231208	130400	3266926840	4985	4995	4995	4985	1029
509	20231208	130300	3261795580	4990	5020	5020	4985	8899
510	20231208	130200	3217313490	5020	5020	5020	5020	161
511	20231208	130100	3216505270	5020	5020	5020	5020	104
512	20231208	130000	3215983190	5020	5030	5030	5020	934
513	20231208	125900	3211294500	5030	5030	5030	5030	1
514	20231208	125800	3211289470	5020	5020	5020	5020	153
515	20231208	125700	3210521410	5020	5030	5030	5020	178
516	20231208	125600	3209627840	5030	5030	5030	5030	8
517	20231208	125500	3209587600	5010	5010	5010	5010	800
518	20231208	125400	3205579600	5010	5010	5010	5010	0
519	20231208	125300	3205579600	5010	5030	5030	5010	1773
520	20231208	125200	3196681350	5020	5020	5020	5020	0
521	20231208	125100	3196681350	5020	5020	5030	5020	246
522	20231208	125000	3195446260	5020	5030	5030	5020	112
523	20231208	124900	3194883900	5030	5020	5030	5020	618
524	20231208	124800	3191781040	5030	5040	5040	5030	362
525	20231208	124700	3189960070	5050	5050	5050	5050	11
526	20231208	124600	3189904520	5040	5040	5040	5040	208
527	20231208	124500	3188856200	5040	5040	5040	5040	2
528	20231208	124400	3188846120	5040	5040	5040	5030	143
529	20231208	124300	3188125910	5040	5040	5040	5030	109
530	20231208	124200	3187576570	5040	5040	5040	5040	10
531	20231208	124100	3187526170	5040	5040	5040	5020	183
532	20231208	124000	3186606870	5040	5040	5040	5020	32
533	20231208	123900	3186446190	5020	5020	5020	5020	265
534	20231208	123800	3185115890	5020	5020	5040	5020	138
535	20231208	123700	3184423050	5020	5020	5020	5020	867
536	20231208	123600	3180070710	5020	5030	5030	5020	447
537	20231208	123500	3177822660	5040	5040	5040	5040	5
538	20231208	123400	3177797460	5030	5030	5030	5030	230
539	20231208	123300	3176640560	5040	5040	5040	5040	60
540	20231208	123200	3176338160	5050	5030	5050	5020	101
541	20231208	123100	3175830630	5030	5040	5040	5030	30
542	20231208	123000	3175679630	5020	5030	5030	5020	500
543	20231208	122900	3173167870	5050	5050	5050	5050	828
544	20231208	122800	3168986470	5050	5040	5050	5040	134
545	20231208	122700	3168310920	5040	5040	5040	5040	200
546	20231208	122600	3167302920	5040	5040	5040	5040	2
547	20231208	122500	3167292840	5040	5040	5040	5040	322
548	20231208	122400	3165669960	5040	5030	5040	5030	195
549	20231208	122300	3164687910	5030	5030	5030	5030	115
550	20231208	122200	3164109460	5030	5020	5030	5020	18
551	20231208	122100	3164019000	5020	5020	5020	5020	94
552	20231208	122000	3163547120	5020	5020	5020	5020	37
553	20231208	121900	3163361380	5030	5030	5030	5020	282
554	20231208	121800	3161944950	5020	5020	5020	5020	56
555	20231208	121700	3161663830	5010	5010	5010	5010	87
556	20231208	121600	3161227960	5010	5010	5030	5010	1064
557	20231208	121500	3155897300	5010	5010	5010	5010	2037
558	20231208	121400	3145691930	5010	5020	5020	5010	690
559	20231208	121300	3142229890	5020	5010	5020	5010	1201
560	20231208	121200	3136212870	5020	5020	5020	5020	202
561	20231208	121100	3135198830	5010	5010	5010	5010	469
562	20231208	121000	3132849140	5010	5020	5020	5010	520
563	20231208	120900	3130243800	5010	5000	5020	5000	934
564	20231208	120800	3125564610	5000	5000	5000	5000	29
565	20231208	120700	3125419610	5010	5010	5010	5000	542
566	20231208	120600	3122704570	5010	5010	5010	5010	261
567	20231208	120500	3121396960	5010	5010	5010	5010	20
568	20231208	120400	3121296760	5020	5010	5020	5010	48
569	20231208	120300	3121055840	5010	5010	5010	5000	510
570	20231208	120200	3118504950	5000	5000	5000	5000	0
571	20231208	120100	3118504950	5000	5000	5000	5000	160
572	20231208	120000	3117704950	5000	5000	5000	5000	504
573	20231208	115900	3115184950	5000	5030	5030	5000	156
574	20231208	115800	3114404470	5030	4995	5030	4995	204
575	20231208	115700	3113383575	4995	5020	5020	4995	860
576	20231208	115600	3109085855	5020	5000	5020	5000	639
577	20231208	115500	3105885075	5020	5020	5020	5000	96
578	20231208	115400	3105403455	5020	5020	5020	5000	138
579	20231208	115300	3104711855	5010	5010	5020	5010	564
580	20231208	115200	3101885885	5000	4995	5000	4995	458
581	20231208	115100	3099597175	4995	4990	5000	4985	1498
582	20231208	115000	3092121245	4990	4995	4995	4985	224
583	20231208	114900	3091003205	4990	5020	5050	4970	19359
584	20231208	114800	2994290675	5020	5030	5030	5020	169
585	20231208	114700	2993441265	5030	5020	5030	5020	884
586	20231208	114600	2989002575	5020	5020	5030	5020	135
587	20231208	114500	2988324635	5030	5030	5030	5020	297
588	20231208	114400	2986831025	5030	5040	5040	5020	530
589	20231208	114300	2984170095	5020	5010	5020	5010	342
590	20231208	114200	2982454025	5010	5020	5020	5010	398
591	20231208	114100	2980456075	5040	5020	5040	5020	44
592	20231208	114000	2980234715	5020	5030	5040	5020	1002
593	20231208	113900	2975200125	5030	5030	5040	5030	61
594	20231208	113800	2974893195	5040	5040	5040	5040	0
595	20231208	113700	2974893195	5040	5040	5040	5030	182
596	20231208	113600	2973976915	5040	5030	5040	5020	630
597	20231208	113500	2970813895	5030	5040	5040	5030	105
598	20231208	113400	2970285735	5040	5040	5040	5020	279
599	20231208	113300	2968883575	5020	5020	5020	5020	318
600	20231208	113200	2967287215	5020	5020	5020	5020	288
601	20231208	113100	2965841455	5030	5030	5040	5030	195
602	20231208	113000	2964859975	5040	5040	5040	5040	7
603	20231208	112900	2964824695	5040	5040	5040	5030	6
604	20231208	112800	2964794465	5040	5040	5040	5040	1
605	20231208	112700	2964789425	5020	5040	5040	5020	151
606	20231208	112600	2964031385	5020	5030	5030	5020	946
607	20231208	112500	2959277295	5030	5040	5040	5030	58
608	20231208	112400	2958985035	5040	5040	5040	5030	17
609	20231208	112300	2958899505	5030	5040	5040	5030	157
610	20231208	112200	2958109785	5040	5050	5050	5040	19
611	20231208	112100	2958014015	5040	5040	5040	5040	2
612	20231208	112000	2958003935	5030	5030	5030	5030	436
613	20231208	111900	2955810855	5020	5040	5040	5020	1344
614	20231208	111800	2949048915	5050	5070	5080	5040	1933
615	20231208	111700	2939269935	5080	5070	5080	5070	423
616	20231208	111600	2937125105	5070	5070	5080	5070	599
617	20231208	111500	2934087175	5080	5070	5080	5070	277
618	20231208	111400	2932680085	5070	5070	5070	5070	31
619	20231208	111300	2932522915	5070	5050	5100	5050	6612
620	20231208	111200	2898922385	5060	5030	5060	5020	2473
621	20231208	111100	2886460555	5030	5020	5030	5020	12
622	20231208	111000	2886400305	5040	5040	5040	5020	1025
623	20231208	110900	2881254585	5040	5030	5040	5030	10
624	20231208	110800	2881204235	5020	5010	5020	5010	229
625	20231208	110700	2880055655	5000	5010	5020	5000	283
626	20231208	110600	2878637525	5010	5000	5010	5000	973
627	20231208	110500	2873772445	5000	5030	5030	5000	4150
628	20231208	110400	2852972865	5040	5020	5040	5020	44
629	20231208	110300	2852751125	5020	5020	5020	5020	250
630	20231208	110200	2851496125	5040	5040	5040	5020	1192
631	20231208	110100	2845503555	5040	5040	5040	5030	1858
632	20231208	110000	2836157685	5040	5040	5040	5040	101
633	20231208	105900	2835648645	5040	5050	5050	5040	779
634	20231208	105800	2831717985	5060	5060	5060	5060	5
635	20231208	105700	2831692685	5060	5070	5080	5050	809
636	20231208	105600	2827599045	5060	5060	5100	5060	605
637	20231208	105500	2824533835	5060	5060	5060	5060	0
638	20231208	105400	2824533835	5060	5040	5060	5040	76
639	20231208	105300	2824150575	5040	5040	5040	5020	1559
640	20231208	105200	2816294255	5020	5030	5030	5020	487
641	20231208	105100	2813848385	5040	5030	5040	5030	93
642	20231208	105000	2813380395	5040	5010	5040	5010	189
643	20231208	104900	2812433195	5010	5030	5040	5010	5493
644	20231208	104800	2784894845	5030	5010	5040	5010	1876
645	20231208	104700	2775466365	5010	5010	5010	5010	214
646	20231208	104600	2774394225	5010	5010	5010	5000	104
647	20231208	104500	2773873655	5000	5020	5020	5000	2633
648	20231208	104400	2760686065	5020	5030	5030	5010	713
649	20231208	104300	2757106845	5030	5020	5030	5020	676
650	20231208	104200	2753713255	5030	5040	5040	5030	7
651	20231208	104100	2753678035	5040	5040	5040	5020	456
652	20231208	104000	2751383795	5040	5030	5040	5030	69
653	20231208	103900	2751036545	5040	5030	5040	5030	124
654	20231208	103800	2750412815	5040	5020	5040	5010	802
655	20231208	103700	2746386755	5020	5030	5040	5020	638
656	20231208	103600	2743183765	5020	5040	5040	5020	4603
657	20231208	103500	2720061695	5040	5040	5040	5030	77
658	20231208	103400	2719674105	5030	5040	5040	5030	641
659	20231208	103300	2716447585	5040	5050	5050	5040	2630
660	20231208	103200	2703182705	5050	5070	5070	5050	982
661	20231208	103100	2698218175	5060	5070	5070	5050	5052
662	20231208	103000	2672630795	5070	5070	5080	5070	1442
663	20231208	102900	2665319735	5080	5100	5100	5080	2099
664	20231208	102800	2654656775	5100	5100	5100	5080	601
665	20231208	102700	2651595675	5100	5100	5100	5080	183
666	20231208	102600	2650662875	5100	5070	5100	5070	465
667	20231208	102500	2648300085	5080	5070	5080	5070	703
668	20231208	102400	2644729625	5080	5090	5090	5080	1026
669	20231208	102300	2639515625	5090	5090	5100	5090	647
670	20231208	102200	2636221395	5090	5110	5140	5090	1933
671	20231208	102100	2626291595	5080	5110	5110	5080	10596
672	20231208	102000	2572290135	5110	5110	5130	5110	408
673	20231208	101900	2570205215	5110	5140	5140	5110	220
674	20231208	101800	2569075105	5140	5110	5140	5100	3657
675	20231208	101700	2550317405	5110	5120	5140	5110	10764
676	20231208	101600	2495130275	5120	5110	5120	5110	3013
677	20231208	101500	2479715215	5120	5120	5130	5090	3308
678	20231208	101400	2462794755	5110	5110	5120	5080	5626
679	20231208	101300	2434140065	5090	5110	5110	5090	168
680	20231208	101200	2433284925	5090	5090	5090	5090	3814
681	20231208	101100	2413871665	5090	5100	5100	5090	2591
682	20231208	101000	2400670845	5100	5120	5120	5100	4053
683	20231208	100900	2379965355	5120	5130	5130	5120	2145
684	20231208	100800	2368978895	5130	5130	5130	5130	1151
685	20231208	100700	2363074265	5120	5120	5130	5120	2138
686	20231208	100600	2352120565	5120	5120	5130	5120	399
687	20231208	100500	2350076585	5130	5130	5130	5120	703
688	20231208	100400	2346476725	5120	5120	5120	5110	863
689	20231208	100300	2342060165	5120	5140	5140	5120	49
690	20231208	100200	2341809065	5140	5150	5160	5120	7735
691	20231208	100100	2302024065	5140	5130	5150	5130	1443
692	20231208	100000	2294614205	5130	5120	5130	5100	1286
693	20231208	095900	2288022755	5120	5120	5120	5100	610
694	20231208	095800	2284905935	5120	5140	5140	5100	2238
695	20231208	095700	2273428435	5140	5080	5140	5070	34041
696	20231208	095600	2100377225	5080	5080	5080	5070	1728
697	20231208	095500	2091608305	5080	5080	5080	5070	9799
698	20231208	095400	2041846365	5080	5080	5080	5070	1643
699	20231208	095300	2033500205	5060	5060	5080	5060	1068
700	20231208	095200	2028087155	5060	5080	5080	5060	1340
701	20231208	095100	2021291435	5090	5070	5090	5070	4881
702	20231208	095000	1996524535	5060	5010	5080	5010	1253
703	20231208	094900	1990184975	5020	5050	5050	5000	8845
704	20231208	094800	1945867025	5050	5050	5050	5050	276
705	20231208	094700	1944473225	5050	5060	5060	5040	2551
706	20231208	094600	1931606555	5050	5060	5060	5050	3163
707	20231208	094500	1915611175	5060	5060	5070	5060	2878
708	20231208	094400	1901047575	5070	5080	5080	5060	2895
709	20231208	094300	1886375405	5080	5100	5100	5080	3669
710	20231208	094200	1867703515	5100	5090	5100	5090	7320
711	20231208	094100	1830372315	5090	5090	5090	5080	1731
712	20231208	094000	1821564975	5090	5080	5090	5070	638
713	20231208	093900	1818325845	5070	5090	5090	5070	5136
714	20231208	093800	1792240025	5100	5090	5100	5090	948
715	20231208	093700	1787405315	5100	5090	5100	5090	1310
716	20231208	093600	1780728675	5100	5070	5100	5070	4397
717	20231208	093500	1758375165	5060	5110	5110	5060	14648
718	20231208	093400	1683768425	5110	5120	5120	5100	2634
719	20231208	093300	1670317285	5100	5120	5130	5100	3750
720	20231208	093200	1651154245	5120	5130	5140	5120	6901
721	20231208	093100	1615701075	5130	5140	5150	5130	788
722	20231208	093000	1611656345	5120	5130	5150	5110	12866
723	20231208	092900	1545729355	5140	5160	5160	5110	9153
724	20231208	092800	1498742905	5160	5190	5190	5130	18818
725	20231208	092700	1401582085	5190	5220	5220	5180	27239
726	20231208	092600	1259931855	5220	5210	5250	5190	46176
727	20231208	092500	1018834285	5240	5050	5250	5030	38645
728	20231208	092400	819873655	5040	4955	5050	4955	7220
729	20231208	092300	783737880	4995	4950	5000	4945	4241
730	20231208	092200	762646175	4945	4935	4950	4935	1446
731	20231208	092100	755490670	4950	4930	4950	4925	5812
732	20231208	092000	726821205	4925	4940	4945	4925	1660
733	20231208	091900	718635035	4940	4925	4945	4925	1665
734	20231208	091800	710420110	4925	4950	4955	4925	1950
735	20231208	091700	700807750	4945	4945	4945	4930	1607
736	20231208	091600	692868790	4945	4930	4945	4925	1700
737	20231208	091500	684464875	4940	4915	4950	4915	5815
738	20231208	091400	655808760	4915	4905	4915	4900	1180
739	20231208	091300	650016030	4905	4900	4915	4900	5085
740	20231208	091200	625079145	4900	4910	4910	4900	7323
741	20231208	091100	589193120	4910	4915	4915	4900	8033
742	20231208	091000	549777915	4910	4920	4920	4910	5083
743	20231208	090900	524803240	4920	4910	4925	4910	3723
744	20231208	090800	506509690	4910	4910	4925	4910	1518
745	20231208	090700	499052455	4910	4915	4925	4910	3936
746	20231208	090600	479709280	4915	4945	4950	4915	6908
747	20231208	090500	445635945	4950	4920	4950	4920	10591
748	20231208	090400	393263425	4920	4960	4965	4860	26642
749	20231208	090300	261839040	4955	5030	5030	4955	5334
750	20231208	090200	235222050	5020	5060	5060	5020	5733
751	20231208	090100	206314430	5070	5100	5100	5030	18344
752	20231208	090000	113229700	5100	5080	5120	5080	22227