KissMeData/384470/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211800	13213936150	21850	21850	21850	21850	9117
3	20231213	211700	13213936150	21850	21850	21850	21850	0
4	20231213	211600	13213936150	21850	21850	21850	21850	0
5	20231213	211500	13213936150	21850	21850	21850	21850	0
6	20231213	211400	13213936150	21850	21850	21850	21850	0
7	20231213	211300	13213936150	21850	21850	21850	21850	0
8	20231213	211200	13213936150	21850	21850	21850	21850	0
9	20231213	211100	13213936150	21850	21850	21850	21850	0
10	20231213	211000	13213936150	21850	21850	21850	21850	0
11	20231213	210900	13213936150	21850	21850	21850	21850	0
12	20231213	210800	13213936150	21850	21850	21850	21850	0
13	20231213	210700	13213936150	21850	21850	21850	21850	0
14	20231213	210600	13213936150	21850	21850	21850	21850	0
15	20231213	210500	13213936150	21850	21850	21850	21850	0
16	20231213	210400	13213936150	21850	21850	21850	21850	0
17	20231213	210300	13213936150	21850	21850	21850	21850	0
18	20231213	210200	13213936150	21850	21850	21850	21850	0
19	20231213	210100	13213936150	21850	21850	21850	21850	0
20	20231213	210000	13213936150	21850	21850	21850	21850	0
21	20231213	205900	13213936150	21850	21850	21850	21850	0
22	20231213	205800	13213936150	21850	21850	21850	21850	0
23	20231213	205700	13213936150	21850	21850	21850	21850	0
24	20231213	205600	13213936150	21850	21850	21850	21850	0
25	20231213	205500	13213936150	21850	21850	21850	21850	0
26	20231213	205400	13213936150	21850	21850	21850	21850	0
27	20231213	205300	13213936150	21850	21850	21850	21850	0
28	20231213	205200	13213936150	21850	21850	21850	21850	0
29	20231213	205100	13213936150	21850	21850	21850	21850	0
30	20231213	205000	13213936150	21850	21850	21850	21850	0
31	20231213	204900	13213936150	21850	21850	21850	21850	0
32	20231213	204800	13213936150	21850	21850	21850	21850	9117
33	20231213	204700	13213936150	21850	21850	21850	21850	0
34	20231213	204600	13213936150	21850	21850	21850	21850	0
35	20231213	204500	13213936150	21850	21850	21850	21850	0
36	20231213	204400	13213936150	21850	21850	21850	21850	0
37	20231213	204300	13213936150	21850	21850	21850	21850	0
38	20231213	204200	13213936150	21850	21850	21850	21850	0
39	20231213	204100	13213936150	21850	21850	21850	21850	0
40	20231213	204000	13213936150	21850	21850	21850	21850	0
41	20231213	203900	13213936150	21850	21850	21850	21850	0
42	20231213	203800	13213936150	21850	21850	21850	21850	0
43	20231213	203700	13213936150	21850	21850	21850	21850	0
44	20231213	203600	13213936150	21850	21850	21850	21850	0
45	20231213	203500	13213936150	21850	21850	21850	21850	0
46	20231213	203400	13213936150	21850	21850	21850	21850	0
47	20231213	203300	13213936150	21850	21850	21850	21850	0
48	20231213	203200	13213936150	21850	21850	21850	21850	0
49	20231213	203100	13213936150	21850	21850	21850	21850	0
50	20231213	203000	13213936150	21850	21850	21850	21850	0
51	20231213	202900	13213936150	21850	21850	21850	21850	0
52	20231213	202800	13213936150	21850	21850	21850	21850	0
53	20231213	202700	13213936150	21850	21850	21850	21850	0
54	20231213	202600	13213936150	21850	21850	21850	21850	0
55	20231213	202500	13213936150	21850	21850	21850	21850	0
56	20231213	202400	13213936150	21850	21850	21850	21850	0
57	20231213	202300	13213936150	21850	21850	21850	21850	0
58	20231213	202200	13213936150	21850	21850	21850	21850	0
59	20231213	202100	13213936150	21850	21850	21850	21850	0
60	20231213	202000	13213936150	21850	21850	21850	21850	0
61	20231213	201900	13213936150	21850	21850	21850	21850	0
62	20231213	201800	13213936150	21850	21850	21850	21850	9117
63	20231213	201700	13213936150	21850	21850	21850	21850	0
64	20231213	201600	13213936150	21850	21850	21850	21850	0
65	20231213	201500	13213936150	21850	21850	21850	21850	0
66	20231213	201400	13213936150	21850	21850	21850	21850	0
67	20231213	201300	13213936150	21850	21850	21850	21850	0
68	20231213	201200	13213936150	21850	21850	21850	21850	0
69	20231213	201100	13213936150	21850	21850	21850	21850	0
70	20231213	201000	13213936150	21850	21850	21850	21850	0
71	20231213	200900	13213936150	21850	21850	21850	21850	0
72	20231213	200800	13213936150	21850	21850	21850	21850	0
73	20231213	200700	13213936150	21850	21850	21850	21850	0
74	20231213	200600	13213936150	21850	21850	21850	21850	0
75	20231213	200500	13213936150	21850	21850	21850	21850	0
76	20231213	200400	13213936150	21850	21850	21850	21850	0
77	20231213	200300	13213936150	21850	21850	21850	21850	0
78	20231213	200200	13213936150	21850	21850	21850	21850	0
79	20231213	200100	13213936150	21850	21850	21850	21850	0
80	20231213	200000	13213936150	21850	21850	21850	21850	0
81	20231213	195900	13213936150	21850	21850	21850	21850	0
82	20231213	195800	13213936150	21850	21850	21850	21850	0
83	20231213	195700	13213936150	21850	21850	21850	21850	0
84	20231213	195600	13213936150	21850	21850	21850	21850	0
85	20231213	195500	13213936150	21850	21850	21850	21850	0
86	20231213	195400	13213936150	21850	21850	21850	21850	0
87	20231213	195300	13213936150	21850	21850	21850	21850	0
88	20231213	195200	13213936150	21850	21850	21850	21850	0
89	20231213	195100	13213936150	21850	21850	21850	21850	0
90	20231213	195000	13213936150	21850	21850	21850	21850	0
91	20231213	194900	13213936150	21850	21850	21850	21850	0
92	20231213	194800	13213936150	21850	21850	21850	21850	9117
93	20231213	194700	13213936150	21850	21850	21850	21850	0
94	20231213	194600	13213936150	21850	21850	21850	21850	0
95	20231213	194500	13213936150	21850	21850	21850	21850	0
96	20231213	194400	13213936150	21850	21850	21850	21850	0
97	20231213	194300	13213936150	21850	21850	21850	21850	0
98	20231213	194200	13213936150	21850	21850	21850	21850	0
99	20231213	194100	13213936150	21850	21850	21850	21850	0
100	20231213	194000	13213936150	21850	21850	21850	21850	0
101	20231213	193900	13213936150	21850	21850	21850	21850	0
102	20231213	193800	13213936150	21850	21850	21850	21850	0
103	20231213	193700	13213936150	21850	21850	21850	21850	0
104	20231213	193600	13213936150	21850	21850	21850	21850	0
105	20231213	193500	13213936150	21850	21850	21850	21850	0
106	20231213	193400	13213936150	21850	21850	21850	21850	0
107	20231213	193300	13213936150	21850	21850	21850	21850	0
108	20231213	193200	13213936150	21850	21850	21850	21850	0
109	20231213	193100	13213936150	21850	21850	21850	21850	0
110	20231213	193000	13213936150	21850	21850	21850	21850	0
111	20231213	192900	13213936150	21850	21850	21850	21850	0
112	20231213	192800	13213936150	21850	21850	21850	21850	0
113	20231213	192700	13213936150	21850	21850	21850	21850	0
114	20231213	192600	13213936150	21850	21850	21850	21850	0
115	20231213	192500	13213936150	21850	21850	21850	21850	0
116	20231213	192400	13213936150	21850	21850	21850	21850	0
117	20231213	192300	13213936150	21850	21850	21850	21850	0
118	20231213	192200	13213936150	21850	21850	21850	21850	0
119	20231213	192100	13213936150	21850	21850	21850	21850	0
120	20231213	192000	13213936150	21850	21850	21850	21850	0
121	20231213	191900	13213936150	21850	21850	21850	21850	0
122	20231213	191800	13213936150	21850	21850	21850	21850	9117
123	20231213	191700	13213936150	21850	21850	21850	21850	0
124	20231213	191600	13213936150	21850	21850	21850	21850	0
125	20231213	191500	13213936150	21850	21850	21850	21850	0
126	20231213	191400	13213936150	21850	21850	21850	21850	0
127	20231213	191300	13213936150	21850	21850	21850	21850	0
128	20231213	191200	13213936150	21850	21850	21850	21850	0
129	20231213	191100	13213936150	21850	21850	21850	21850	0
130	20231213	191000	13213936150	21850	21850	21850	21850	0
131	20231213	190900	13213936150	21850	21850	21850	21850	0
132	20231213	190800	13213936150	21850	21850	21850	21850	0
133	20231213	190700	13213936150	21850	21850	21850	21850	0
134	20231213	190600	13213936150	21850	21850	21850	21850	0
135	20231213	190500	13213936150	21850	21850	21850	21850	0
136	20231213	190400	13213936150	21850	21850	21850	21850	0
137	20231213	190300	13213936150	21850	21850	21850	21850	0
138	20231213	190200	13213936150	21850	21850	21850	21850	0
139	20231213	190100	13213936150	21850	21850	21850	21850	0
140	20231213	190000	13213936150	21850	21850	21850	21850	0
141	20231213	185900	13213936150	21850	21850	21850	21850	0
142	20231213	185800	13213936150	21850	21850	21850	21850	0
143	20231213	185700	13213936150	21850	21850	21850	21850	0
144	20231213	185600	13213936150	21850	21850	21850	21850	0
145	20231213	185500	13213936150	21850	21850	21850	21850	0
146	20231213	185400	13213936150	21850	21850	21850	21850	0
147	20231213	185300	13213936150	21850	21850	21850	21850	0
148	20231213	185200	13213936150	21850	21850	21850	21850	0
149	20231213	185100	13213936150	21850	21850	21850	21850	0
150	20231213	185000	13213936150	21850	21850	21850	21850	0
151	20231213	184900	13213936150	21850	21850	21850	21850	0
152	20231213	184800	13213936150	21850	21850	21850	21850	9117
153	20231213	184700	13213936150	21850	21850	21850	21850	0
154	20231213	184600	13213936150	21850	21850	21850	21850	0
155	20231213	184500	13213936150	21850	21850	21850	21850	0
156	20231213	184400	13213936150	21850	21850	21850	21850	0
157	20231213	184300	13213936150	21850	21850	21850	21850	0
158	20231213	184200	13213936150	21850	21850	21850	21850	0
159	20231213	184100	13213936150	21850	21850	21850	21850	0
160	20231213	184000	13213936150	21850	21850	21850	21850	0
161	20231213	183900	13213936150	21850	21850	21850	21850	0
162	20231213	183800	13213936150	21850	21850	21850	21850	0
163	20231213	183700	13213936150	21850	21850	21850	21850	0
164	20231213	183600	13213936150	21850	21850	21850	21850	0
165	20231213	183500	13213936150	21850	21850	21850	21850	0
166	20231213	183400	13213936150	21850	21850	21850	21850	0
167	20231213	183300	13213936150	21850	21850	21850	21850	0
168	20231213	183200	13213936150	21850	21850	21850	21850	0
169	20231213	183100	13213936150	21850	21850	21850	21850	0
170	20231213	183000	13213936150	21850	21850	21850	21850	0
171	20231213	182900	13213936150	21850	21850	21850	21850	0
172	20231213	182800	13213936150	21850	21850	21850	21850	0
173	20231213	182700	13213936150	21850	21850	21850	21850	0
174	20231213	182600	13213936150	21850	21850	21850	21850	0
175	20231213	182500	13213936150	21850	21850	21850	21850	0
176	20231213	182400	13213936150	21850	21850	21850	21850	0
177	20231213	182300	13213936150	21850	21850	21850	21850	0
178	20231213	182200	13213936150	21850	21850	21850	21850	0
179	20231213	182100	13213936150	21850	21850	21850	21850	0
180	20231213	182000	13213936150	21850	21850	21850	21850	0
181	20231213	181900	13213936150	21850	21850	21850	21850	0
182	20231213	181800	13213936150	21850	21850	21850	21850	9117
183	20231213	181700	13213936150	21850	21850	21850	21850	0
184	20231213	181600	13213936150	21850	21850	21850	21850	0
185	20231213	181500	13213936150	21850	21850	21850	21850	0
186	20231213	181400	13213936150	21850	21850	21850	21850	0
187	20231213	181300	13213936150	21850	21850	21850	21850	0
188	20231213	181200	13213936150	21850	21850	21850	21850	0
189	20231213	181100	13213936150	21850	21850	21850	21850	0
190	20231213	181000	13213936150	21850	21850	21850	21850	0
191	20231213	180900	13213936150	21850	21850	21850	21850	0
192	20231213	180800	13213936150	21850	21850	21850	21850	0
193	20231213	180700	13213936150	21850	21850	21850	21850	0
194	20231213	180600	13213936150	21850	21850	21850	21850	0
195	20231213	180500	13213936150	21850	21850	21850	21850	0
196	20231213	180400	13213936150	21850	21850	21850	21850	0
197	20231213	180300	13213936150	21850	21850	21850	21850	0
198	20231213	180200	13213936150	21850	21850	21850	21850	0
199	20231213	180100	13213936150	21850	21850	21850	21850	0
200	20231213	180000	13213936150	21850	21850	21850	21850	0
201	20231213	175900	13213936150	21850	21850	21850	21850	0
202	20231213	175800	13213936150	21850	21850	21850	21850	0
203	20231213	175700	13213936150	21850	21850	21850	21850	0
204	20231213	175600	13213936150	21850	21850	21850	21850	0
205	20231213	175500	13213936150	21850	21850	21850	21850	0
206	20231213	175400	13213936150	21850	21850	21850	21850	0
207	20231213	175300	13213936150	21850	21850	21850	21850	0
208	20231213	175200	13213936150	21850	21850	21850	21850	0
209	20231213	175100	13213936150	21850	21850	21850	21850	0
210	20231213	175000	13213936150	21850	21850	21850	21850	0
211	20231213	174900	13213936150	21850	21850	21850	21850	0
212	20231213	174800	13213936150	21850	21850	21850	21850	9117
213	20231213	174700	13213936150	21850	21850	21850	21850	0
214	20231213	174600	13213936150	21850	21850	21850	21850	0
215	20231213	174500	13213936150	21850	21850	21850	21850	0
216	20231213	174400	13213936150	21850	21850	21850	21850	0
217	20231213	174300	13213936150	21850	21850	21850	21850	0
218	20231213	174200	13213936150	21850	21850	21850	21850	0
219	20231213	174100	13213936150	21850	21850	21850	21850	0
220	20231213	174000	13213936150	21850	21850	21850	21850	0
221	20231213	173900	13213936150	21850	21850	21850	21850	0
222	20231213	173800	13213936150	21850	21850	21850	21850	0
223	20231213	173700	13213936150	21850	21850	21850	21850	0
224	20231213	173600	13213936150	21850	21850	21850	21850	0
225	20231213	173500	13213936150	21850	21850	21850	21850	0
226	20231213	173400	13213936150	21850	21850	21850	21850	0
227	20231213	173300	13213936150	21850	21850	21850	21850	0
228	20231213	173200	13213936150	21850	21850	21850	21850	0
229	20231213	173100	13213936150	21850	21850	21850	21850	0
230	20231213	173000	13213936150	21850	21850	21850	21850	0
231	20231213	172900	13213936150	21850	21850	21850	21850	0
232	20231213	172800	13213936150	21850	21850	21850	21850	0
233	20231213	172700	13213936150	21850	21850	21850	21850	0
234	20231213	172600	13213936150	21850	21850	21850	21850	0
235	20231213	172500	13213936150	21850	21850	21850	21850	0
236	20231213	172400	13213936150	21850	21850	21850	21850	0
237	20231213	172300	13213936150	21850	21850	21850	21850	0
238	20231213	172200	13213936150	21850	21850	21850	21850	0
239	20231213	172100	13213936150	21850	21850	21850	21850	0
240	20231213	172000	13213936150	21850	21850	21850	21850	0
241	20231213	171900	13213936150	21850	21850	21850	21850	0
242	20231213	171800	13213936150	21850	21850	21850	21850	9117
243	20231213	171700	13213936150	21850	21850	21850	21850	0
244	20231213	171600	13213936150	21850	21850	21850	21850	0
245	20231213	171500	13213936150	21850	21850	21850	21850	0
246	20231213	171400	13213936150	21850	21850	21850	21850	0
247	20231213	171300	13213936150	21850	21850	21850	21850	0
248	20231213	171200	13213936150	21850	21850	21850	21850	0
249	20231213	171100	13213936150	21850	21850	21850	21850	0
250	20231213	171000	13213936150	21850	21850	21850	21850	0
251	20231213	170900	13213936150	21850	21850	21850	21850	0
252	20231213	170800	13213936150	21850	21850	21850	21850	0
253	20231213	170700	13213936150	21850	21850	21850	21850	0
254	20231213	170600	13213936150	21850	21850	21850	21850	0
255	20231213	170500	13213936150	21850	21850	21850	21850	0
256	20231213	170400	13213936150	21850	21850	21850	21850	0
257	20231213	170300	13213936150	21850	21850	21850	21850	0
258	20231213	170200	13213936150	21850	21850	21850	21850	0
259	20231213	170100	13213936150	21850	21850	21850	21850	0
260	20231213	170000	13213936150	21850	21850	21850	21850	0
261	20231213	165900	13213936150	21850	21850	21850	21850	0
262	20231213	165800	13213936150	21850	21850	21850	21850	0
263	20231213	165700	13213936150	21850	21850	21850	21850	0
264	20231213	165600	13213936150	21850	21850	21850	21850	0
265	20231213	165500	13213936150	21850	21850	21850	21850	0
266	20231213	165400	13213936150	21850	21850	21850	21850	0
267	20231213	165300	13213936150	21850	21850	21850	21850	0
268	20231213	165200	13213936150	21850	21850	21850	21850	0
269	20231213	165100	13213936150	21850	21850	21850	21850	0
270	20231213	165000	13213936150	21850	21850	21850	21850	0
271	20231213	164900	13213936150	21850	21850	21850	21850	0
272	20231213	164800	13213936150	21850	21850	21850	21850	9117
273	20231213	164700	13213936150	21850	21850	21850	21850	0
274	20231213	164600	13213936150	21850	21850	21850	21850	0
275	20231213	164500	13213936150	21850	21850	21850	21850	0
276	20231213	164400	13213936150	21850	21850	21850	21850	0
277	20231213	164300	13213936150	21850	21850	21850	21850	0
278	20231213	164200	13213936150	21850	21850	21850	21850	0
279	20231213	164100	13213936150	21850	21850	21850	21850	0
280	20231213	164000	13213936150	21850	21850	21850	21850	0
281	20231213	163900	13213936150	21850	21850	21850	21850	0
282	20231213	163800	13213936150	21850	21850	21850	21850	0
283	20231213	163700	13213936150	21850	21850	21850	21850	0
284	20231213	163600	13213936150	21850	21850	21850	21850	0
285	20231213	163500	13213936150	21850	21850	21850	21850	0
286	20231213	163400	13213936150	21850	21850	21850	21850	0
287	20231213	163300	13213936150	21850	21850	21850	21850	0
288	20231213	163200	13213936150	21850	21850	21850	21850	0
289	20231213	163100	13213936150	21850	21850	21850	21850	0
290	20231213	163000	13213936150	21850	21850	21850	21850	0
291	20231213	162900	13213936150	21850	21850	21850	21850	0
292	20231213	162800	13213936150	21850	21850	21850	21850	0
293	20231213	162700	13213936150	21850	21850	21850	21850	0
294	20231213	162600	13213936150	21850	21850	21850	21850	0
295	20231213	162500	13213936150	21850	21850	21850	21850	0
296	20231213	162400	13213936150	21850	21850	21850	21850	0
297	20231213	162300	13213936150	21850	21850	21850	21850	0
298	20231213	162200	13213936150	21850	21850	21850	21850	0
299	20231213	162100	13213936150	21850	21850	21850	21850	0
300	20231213	162000	13213936150	21850	21850	21850	21850	0
301	20231213	161900	13213936150	21850	21850	21850	21850	0
302	20231213	161800	13213936150	21850	21850	21850	21850	9117
303	20231213	161700	13213936150	21850	21850	21850	21850	0
304	20231213	161600	13213936150	21850	21850	21850	21850	0
305	20231213	161500	13213936150	21850	21850	21850	21850	0
306	20231213	161400	13213936150	21850	21850	21850	21850	0
307	20231213	161300	13213936150	21850	21850	21850	21850	0
308	20231213	161200	13213936150	21850	21850	21850	21850	0
309	20231213	161100	13213936150	21850	21850	21850	21850	0
310	20231213	161000	13213936150	21850	21850	21850	21850	0
311	20231213	160900	13213936150	21850	21850	21850	21850	0
312	20231213	160800	13213936150	21850	21850	21850	21850	0
313	20231213	160700	13213936150	21850	21850	21850	21850	0
314	20231213	160600	13213936150	21850	21850	21850	21850	0
315	20231213	160500	13213936150	21850	21850	21850	21850	0
316	20231213	160400	13213936150	21850	21850	21850	21850	0
317	20231213	160300	13213936150	21850	21850	21850	21850	0
318	20231213	160200	13213936150	21850	21850	21850	21850	0
319	20231213	160100	13213936150	21850	21850	21850	21850	0
320	20231213	160000	13213936150	21850	21850	21850	21850	0
321	20231213	155900	13213936150	21850	21850	21850	21850	0
322	20231213	155800	13213936150	21850	21850	21850	21850	0
323	20231213	155700	13213936150	21850	21850	21850	21850	0
324	20231213	155600	13213936150	21850	21850	21850	21850	0
325	20231213	155500	13213936150	21850	21850	21850	21850	0
326	20231213	155400	13213936150	21850	21850	21850	21850	0
327	20231213	155300	13213936150	21850	21850	21850	21850	0
328	20231213	155200	13213936150	21850	21850	21850	21850	0
329	20231213	155100	13213936150	21850	21850	21850	21850	0
330	20231213	155000	13213936150	21850	21850	21850	21850	0
331	20231213	154900	13213936150	21850	21850	21850	21850	0
332	20231213	154800	13213936150	21850	21850	21850	21850	9117
333	20231213	154700	13213936150	21850	21850	21850	21850	0
334	20231213	154600	13213936150	21850	21850	21850	21850	0
335	20231213	154500	13213936150	21850	21850	21850	21850	0
336	20231213	154400	13213936150	21850	21850	21850	21850	0
337	20231213	154300	13213936150	21850	21850	21850	21850	0
338	20231213	154200	13213936150	21850	21850	21850	21850	0
339	20231213	154100	13213936150	21850	21850	21850	21850	0
340	20231213	154000	13213936150	21850	21850	21850	21850	0
341	20231213	153900	13213936150	21850	21850	21850	21850	0
342	20231213	153800	13213936150	21850	21850	21850	21850	0
343	20231213	153700	13213936150	21850	21850	21850	21850	0
344	20231213	153600	13213936150	21850	21850	21850	21850	0
345	20231213	153500	13213936150	21850	21850	21850	21850	0
346	20231213	153400	13213936150	21850	21850	21850	21850	0
347	20231213	153300	13213936150	21850	21850	21850	21850	0
348	20231213	153200	13213936150	21850	21850	21850	21850	0
349	20231213	153100	13213936150	21850	21850	21850	21850	0
350	20231213	153000	13213936150	21850	21850	21850	21850	9117
351	20231213	152900	13014729700	22050	22050	22050	22050	0
352	20231213	152800	13014729700	22050	22050	22050	22050	0
353	20231213	152700	13014729700	22050	22050	22050	22050	0
354	20231213	152600	13014729700	22050	22050	22050	22050	0
355	20231213	152500	13014729700	22050	22050	22050	22050	0
356	20231213	152400	13014729700	22050	22050	22050	22050	0
357	20231213	152300	13014729700	22050	22050	22050	22050	0
358	20231213	152200	13014729700	22050	22050	22050	22050	0
359	20231213	152100	13014729700	22050	22050	22050	22050	0
360	20231213	152000	13014729700	22050	22050	22050	22050	0
361	20231213	151900	13014729700	22050	22050	22150	22000	6614
362	20231213	151800	12868760750	22050	22050	22100	22000	1817
363	20231213	151700	12828713600	22050	22100	22100	22050	3402
364	20231213	151600	12753672550	22050	21800	22050	21750	5180
365	20231213	151500	12640246300	21800	21800	21900	21800	3182
366	20231213	151400	12570815500	21850	21900	21900	21800	1194
367	20231213	151300	12544736500	21900	21850	21900	21800	2193
368	20231213	151200	12496856700	21850	21800	21850	21800	3035
369	20231213	151100	12430617150	21750	21750	21800	21700	2927
370	20231213	151000	12366961550	21750	21800	21800	21750	2151
371	20231213	150900	12320152150	21750	21800	21800	21750	1597
372	20231213	150800	12285357050	21850	21750	21850	21750	2114
373	20231213	150700	12239249500	21800	21800	21800	21750	1326
374	20231213	150600	12210369200	21750	21750	21800	21750	1251
375	20231213	150500	12183146900	21750	21750	21750	21700	792
376	20231213	150400	12165921250	21700	21700	21750	21700	1540
377	20231213	150300	12132454600	21700	21650	21750	21650	815
378	20231213	150200	12114793650	21650	21750	21750	21650	1582
379	20231213	150100	12080460950	21750	21700	21800	21650	1699
380	20231213	150000	12043552850	21700	21700	21700	21650	1965
381	20231213	145900	12000971300	21650	21650	21700	21650	608
382	20231213	145800	11987797850	21650	21750	21750	21650	687
383	20231213	145700	11972911750	21650	21650	21700	21650	1893
384	20231213	145600	11931850900	21650	21650	21700	21650	941
385	20231213	145500	11911476100	21700	21700	21700	21650	1055
386	20231213	145400	11888627950	21700	21650	21700	21600	1040
387	20231213	145300	11866107600	21650	21650	21700	21600	2627
388	20231213	145200	11809249700	21650	21600	21700	21600	2241
389	20231213	145100	11760747400	21650	21650	21650	21600	744
390	20231213	145000	11744664950	21600	21650	21650	21600	2341
391	20231213	144900	11693989400	21650	21700	21700	21650	376
392	20231213	144800	11685846200	21700	21700	21700	21650	307
393	20231213	144700	11679189300	21650	21700	21700	21650	759
394	20231213	144600	11662730250	21700	21700	21700	21650	1253
395	20231213	144500	11635540450	21750	21750	21750	21700	209
396	20231213	144400	11631001650	21750	21750	21750	21700	600
397	20231213	144300	11617957500	21750	21700	21750	21650	629
398	20231213	144200	11604300550	21700	21700	21700	21650	1255
399	20231213	144100	11577073300	21750	21700	21750	21600	801
400	20231213	144000	11559721850	21650	21650	21700	21600	1497
401	20231213	143900	11527323550	21650	21700	21700	21600	1927
402	20231213	143800	11485593000	21700	21700	21700	21650	1945
403	20231213	143700	11443409500	21700	21650	21700	21650	97
404	20231213	143600	11441308450	21650	21650	21650	21600	1712
405	20231213	143500	11404248650	21650	21650	21700	21650	2403
406	20231213	143400	11352174300	21650	21600	21650	21550	2552
407	20231213	143300	11297002700	21600	21600	21650	21550	2513
408	20231213	143200	11242708850	21650	21700	21700	21550	2546
409	20231213	143100	11187681150	21700	21550	21700	21550	2488
410	20231213	143000	11133822750	21600	21550	21700	21550	2968
411	20231213	142900	11069815000	21550	21800	21800	21550	15796
412	20231213	142800	10727544900	21800	21800	21850	21800	558
413	20231213	142700	10715375750	21800	21800	21850	21800	3137
414	20231213	142600	10646935700	21850	21850	21850	21800	60
415	20231213	142500	10645626150	21850	21850	21900	21800	792
416	20231213	142400	10628321350	21850	21800	21850	21800	558
417	20231213	142300	10616147550	21800	21850	21850	21800	2462
418	20231213	142200	10562458100	21850	21850	21850	21800	2219
419	20231213	142100	10514034050	21850	21850	21850	21800	1081
420	20231213	142000	10490429400	21850	21850	21850	21850	2525
421	20231213	141900	10435258150	21850	21850	21900	21850	1113
422	20231213	141800	10410938850	21900	21900	21900	21850	327
423	20231213	141700	10403787950	21900	21900	21900	21800	5413
424	20231213	141600	10285547750	21900	21950	21950	21900	461
425	20231213	141500	10275447750	21950	21900	21950	21900	753
426	20231213	141400	10258955950	21950	21900	21950	21900	708
427	20231213	141300	10243450150	21900	21850	21950	21850	221
428	20231213	141200	10238610550	21850	21950	21950	21850	3901
429	20231213	141100	10153106750	21950	22000	22000	21950	155
430	20231213	141000	10149701250	22000	21950	22000	21950	1492
431	20231213	140900	10116944700	21950	21950	21950	21950	764
432	20231213	140800	10100174900	21950	22050	22050	21950	1264
433	20231213	140700	10072407700	22000	22000	22000	22000	574
434	20231213	140600	10059779700	22050	22050	22050	22000	1226
435	20231213	140500	10032795700	22000	22050	22050	22000	1125
436	20231213	140400	10008006750	22050	22150	22150	22050	619
437	20231213	140300	9994352250	22150	22150	22150	22150	6
438	20231213	140200	9994219350	22150	22050	22150	22050	711
439	20231213	140100	9978537700	22050	22100	22100	22050	185
440	20231213	140000	9974457700	22100	22100	22100	22050	60
441	20231213	135900	9973134200	22100	22150	22150	22050	693
442	20231213	135800	9957824300	22150	22150	22150	22150	442
443	20231213	135700	9948034000	22150	22150	22150	22150	358
444	20231213	135600	9940104300	22050	22250	22250	22050	8504
445	20231213	135500	9752182650	22300	22300	22300	22250	1117
446	20231213	135400	9727278650	22250	22250	22250	22250	474
447	20231213	135300	9716732150	22250	22250	22350	22200	497
448	20231213	135200	9705651600	22300	22300	22300	22250	338
449	20231213	135100	9698115200	22300	22200	22300	22200	1264
450	20231213	135000	9669962100	22250	22250	22250	22200	1095
451	20231213	134900	9645603350	22300	22300	22300	22250	293
452	20231213	134800	9639072450	22300	22300	22300	22250	455
453	20231213	134700	9628928200	22300	22350	22350	22250	2112
454	20231213	134600	9581825550	22350	22350	22350	22350	2200
455	20231213	134500	9532655550	22350	22300	22350	22300	3004
456	20231213	134400	9465615150	22300	22250	22300	22250	660
457	20231213	134300	9450902100	22300	22200	22300	22150	2485
458	20231213	134200	9395663200	22150	22200	22200	22150	108
459	20231213	134100	9393265650	22150	22150	22150	22150	357
460	20231213	134000	9385358100	22100	22150	22150	22100	474
461	20231213	133900	9374864000	22200	22100	22200	22100	638
462	20231213	133800	9360730900	22100	22150	22150	22100	113
463	20231213	133700	9358232950	22100	22150	22150	22100	150
464	20231213	133600	9354916700	22150	22100	22150	22100	296
465	20231213	133500	9348374500	22050	22050	22050	22050	12
466	20231213	133400	9348109900	22100	22050	22100	22050	237
467	20231213	133300	9342883400	22050	22050	22050	22050	204
468	20231213	133200	9338385200	22050	22100	22100	22050	1222
469	20231213	133100	9311439600	22100	22050	22100	22050	263
470	20231213	133000	9305639900	22100	22050	22100	22050	161
471	20231213	132900	9302086800	22100	22100	22100	22100	42
472	20231213	132800	9301158600	22100	22100	22100	22050	253
473	20231213	132700	9295573050	22100	22100	22100	22050	796
474	20231213	132600	9278015600	22150	22100	22150	22100	23
475	20231213	132500	9277507150	22100	22150	22150	22100	651
476	20231213	132400	9263119800	22100	22150	22150	22100	193
477	20231213	132300	9258847950	22150	22200	22200	22150	247
478	20231213	132200	9253371850	22200	22200	22200	22150	810
479	20231213	132100	9235401200	22200	22200	22200	22150	190
480	20231213	132000	9231189600	22200	22200	22250	22200	2528
481	20231213	131900	9175064650	22200	22150	22200	22100	990
482	20231213	131800	9153140200	22150	21950	22200	21950	6564
483	20231213	131700	9007847200	22000	21900	22000	21900	428
484	20231213	131600	8998452150	21950	21950	21950	21900	267
485	20231213	131500	8992597450	21950	21900	21950	21850	348
486	20231213	131400	8984976050	21900	21900	21900	21850	264
487	20231213	131300	8979194950	21900	21900	21950	21900	450
488	20231213	131200	8969339550	21950	21950	22000	21900	968
489	20231213	131100	8948094850	21950	21850	22000	21850	847
490	20231213	131000	8929500500	21900	21850	21900	21800	1287
491	20231213	130900	8901378500	21900	21850	21900	21800	3007
492	20231213	130800	8835766200	21850	21850	21900	21850	1090
493	20231213	130700	8811936050	21900	21850	21900	21850	1930
494	20231213	130600	8769764350	21900	21900	21950	21850	3723
495	20231213	130500	8688279450	22000	21950	22000	21900	342
496	20231213	130400	8680778900	21950	22000	22050	21950	11994
497	20231213	130300	8417089950	22050	22050	22050	22000	682
498	20231213	130200	8402074850	22100	22100	22150	22000	238
499	20231213	130100	8396827300	22050	22100	22100	22050	1167
500	20231213	130000	8371094700	22100	22150	22150	22100	55
501	20231213	125900	8369877600	22100	22100	22100	22100	296
502	20231213	125800	8363336000	22100	22100	22100	22050	264
503	20231213	125700	8357504400	22100	22100	22100	22050	500
504	20231213	125600	8346474350	22050	22050	22050	22050	240
505	20231213	125500	8341182350	22100	22100	22100	22100	37
506	20231213	125400	8340364650	22100	22050	22100	22050	308
507	20231213	125300	8333572800	22100	22050	22100	22050	368
508	20231213	125200	8325446750	22050	22050	22050	22050	3
509	20231213	125100	8325380600	22100	22100	22100	22100	391
510	20231213	125000	8316739500	22150	22100	22150	22050	185
511	20231213	124900	8312651050	22100	22100	22100	22100	224
512	20231213	124800	8307700650	22100	22100	22100	22050	343
513	20231213	124700	8300136600	22050	22100	22100	22050	14
514	20231213	124600	8299827450	22100	22100	22100	22100	162
515	20231213	124500	8296247250	22050	22050	22050	22050	373
516	20231213	124400	8288022600	22100	22050	22100	22050	59
517	20231213	124300	8286721600	22050	22100	22100	22050	82
518	20231213	124200	8284910500	22100	22050	22100	22050	274
519	20231213	124100	8278862700	22050	22100	22100	22050	903
520	20231213	124000	8258950300	22100	22100	22100	22050	56
521	20231213	123900	8257714350	22050	22100	22100	22000	179
522	20231213	123800	8253770600	22050	22050	22100	22000	2443
523	20231213	123700	8199887800	22050	22150	22150	22050	1262
524	20231213	123600	8172047550	22150	22100	22150	22100	291
525	20231213	123500	8165607900	22150	22100	22200	22100	151
526	20231213	123400	8162259400	22200	22150	22200	22150	418
527	20231213	123300	8152987400	22100	22150	22150	22050	1178
528	20231213	123200	8127005850	22100	22100	22100	22100	1312
529	20231213	123100	8098010650	22150	22150	22200	22150	26
530	20231213	123000	8097434700	22200	22200	22200	22100	1338
531	20231213	122900	8067853400	22200	22200	22200	22150	1069
532	20231213	122800	8044174050	22200	22200	22200	22200	141
533	20231213	122700	8041043850	22200	22200	22200	22150	146
534	20231213	122600	8037803150	22150	22150	22200	22150	500
535	20231213	122500	8026727500	22150	22200	22250	22150	535
536	20231213	122400	8014853200	22200	22300	22300	22200	3
537	20231213	122300	8014786450	22300	22250	22300	22200	893
538	20231213	122200	7994944500	22250	22150	22250	22150	670
539	20231213	122100	7980045850	22200	22150	22200	22100	1641
540	20231213	122000	7943650500	22150	22100	22150	22050	261
541	20231213	121900	7937880850	22100	22100	22100	22050	80
542	20231213	121800	7936112900	22100	22100	22100	22100	101
543	20231213	121700	7933880800	22100	22100	22100	22100	10
544	20231213	121600	7933659800	22050	22050	22050	22050	32
545	20231213	121500	7932954200	22050	22050	22050	22050	781
546	20231213	121400	7915733150	22050	22100	22100	22000	6257
547	20231213	121300	7777877850	22100	22200	22200	22100	142
548	20231213	121200	7774732750	22200	22150	22200	22150	382
549	20231213	121100	7766271400	22150	22100	22150	22100	107
550	20231213	121000	7763901700	22100	22150	22150	22100	195
551	20231213	120900	7759587350	22050	22100	22100	22050	829
552	20231213	120800	7741307650	22100	22100	22100	22050	504
553	20231213	120700	7730186000	22100	22200	22200	22100	231
554	20231213	120600	7725080350	22150	22150	22200	22100	629
555	20231213	120500	7711163950	22050	22100	22200	22050	701
556	20231213	120400	7695656800	22050	22050	22150	22050	61
557	20231213	120300	7694310750	22050	22100	22100	22050	491
558	20231213	120200	7683484150	22100	22100	22100	22100	594
559	20231213	120100	7670356750	22100	22100	22150	22100	683
560	20231213	120000	7655262400	22100	22200	22200	22100	48
561	20231213	115900	7654197100	22200	22050	22200	22050	2543
562	20231213	115800	7597831650	22050	22050	22050	22050	2629
563	20231213	115700	7539862200	22050	22100	22100	22050	85
564	20231213	115600	7537987700	22100	22050	22100	22050	240
565	20231213	115500	7532690050	22100	22100	22100	22050	176
566	20231213	115400	7528808550	22100	22050	22100	22050	122
567	20231213	115300	7526118100	22100	22050	22100	22050	83
568	20231213	115200	7524284450	22100	22100	22150	22050	967
569	20231213	115100	7502926600	22100	22150	22150	22100	296
570	20231213	115000	7496382150	22150	22050	22150	22050	21
571	20231213	114900	7495917550	22150	22050	22150	22000	911
572	20231213	114800	7475837450	22050	22100	22150	22050	6899
573	20231213	114700	7323689700	22150	22150	22150	22100	335
574	20231213	114600	7316284500	22150	22100	22150	22100	1439
575	20231213	114500	7284480650	22100	22100	22150	22100	104
576	20231213	114400	7282181500	22100	22100	22150	22100	606
577	20231213	114300	7268787800	22100	22150	22150	22100	162
578	20231213	114200	7265200800	22100	22150	22150	22100	373
579	20231213	114100	7256951900	22100	22100	22100	22100	5304
580	20231213	114000	7139733500	22150	22100	22150	22100	608
581	20231213	113900	7126286300	22150	22100	22200	22100	121
582	20231213	113800	7123611850	22150	22150	22200	22100	1136
583	20231213	113700	7098473050	22150	22100	22150	22100	233
584	20231213	113600	7093323650	22100	22150	22150	22100	447
585	20231213	113500	7083442600	22100	22100	22150	22100	213
586	20231213	113400	7078734700	22150	22100	22150	22100	208
587	20231213	113300	7074135400	22100	22150	22150	22100	119
588	20231213	113200	7071504600	22150	22150	22150	22100	318
589	20231213	113100	7064474150	22150	22150	22150	22100	125
590	20231213	113000	7061706200	22150	22100	22150	22100	379
591	20231213	112900	7053318450	22150	22150	22150	22150	89
592	20231213	112800	7051347100	22150	22100	22200	22100	811
593	20231213	112700	7033389200	22150	22150	22150	22150	586
594	20231213	112600	7020409300	22150	22200	22200	22100	2340
595	20231213	112500	6968575300	22200	22200	22200	22150	525
596	20231213	112400	6956932350	22200	22200	22200	22200	2229
597	20231213	112300	6907448550	22200	22200	22250	22200	256
598	20231213	112200	6901764750	22200	22200	22250	22200	385
599	20231213	112100	6893210100	22250	22200	22250	22200	216
600	20231213	112000	6888414050	22250	22200	22250	22150	411
601	20231213	111900	6879294450	22150	22150	22150	22150	16
602	20231213	111800	6878940050	22100	22150	22150	22100	3586
603	20231213	111700	6799536250	22150	22200	22200	22150	788
604	20231213	111600	6782048000	22200	22250	22250	22200	232
605	20231213	111500	6776897300	22250	22200	22300	22150	506
606	20231213	111400	6765652300	22200	22200	22200	22150	547
607	20231213	111300	6753523400	22250	22200	22250	22200	132
608	20231213	111200	6750589300	22200	22200	22200	22150	903
609	20231213	111100	6730550800	22200	22200	22200	22200	1286
610	20231213	111000	6702001600	22200	22250	22250	22200	124
611	20231213	110900	6699247800	22250	22200	22250	22200	1017
612	20231213	110800	6676669750	22200	22250	22250	22200	257
613	20231213	110700	6670964000	22200	22250	22300	22200	273
614	20231213	110600	6664896800	22250	22250	22250	22250	99
615	20231213	110500	6662694050	22200	22200	22200	22200	86
616	20231213	110400	6660784850	22250	22300	22300	22250	754
617	20231213	110300	6644006550	22300	22350	22350	22300	666
618	20231213	110200	6629151450	22350	22350	22350	22350	2546
619	20231213	110100	6572248350	22400	22400	22400	22400	841
620	20231213	110000	6553409950	22400	22400	22400	22350	563
621	20231213	105900	6540824050	22350	22350	22350	22300	500
622	20231213	105800	6529655500	22350	22350	22350	22300	24
623	20231213	105700	6529119350	22350	22300	22350	22250	398
624	20231213	105600	6520243950	22300	22300	22300	22250	121
625	20231213	105500	6517551150	22200	22250	22300	22200	338
626	20231213	105400	6510034800	22250	22250	22250	22200	266
627	20231213	105300	6504117050	22250	22250	22250	22200	414
628	20231213	105200	6494914000	22250	22250	22250	22250	96
629	20231213	105100	6492778000	22200	22200	22250	22200	18
630	20231213	105000	6492377950	22250	22200	22250	22200	211
631	20231213	104900	6487688300	22250	22200	22250	22200	676
632	20231213	104800	6472677200	22200	22250	22250	22200	58
633	20231213	104700	6471389400	22200	22200	22250	22200	61
634	20231213	104600	6470035100	22200	22250	22300	22200	413
635	20231213	104500	6460854000	22200	22300	22300	22200	594
636	20231213	104400	6447629750	22300	22300	22300	22300	77
637	20231213	104300	6445912650	22300	22300	22300	22250	796
638	20231213	104200	6428166800	22300	22250	22300	22250	225
639	20231213	104100	6423159300	22250	22150	22250	22150	1223
640	20231213	104000	6396013100	22150	22200	22200	22150	474
641	20231213	103900	6385499750	22200	22250	22250	22200	1793
642	20231213	103800	6345650650	22300	22300	22300	22250	1547
643	20231213	103700	6311154800	22300	22400	22400	22300	853
644	20231213	103600	6292085350	22400	22300	22400	22300	888
645	20231213	103500	6272247400	22300	22300	22300	22250	714
646	20231213	103400	6256330200	22300	22300	22300	22250	845
647	20231213	103300	6237493950	22300	22200	22350	22200	2226
648	20231213	103200	6187893950	22250	22250	22250	22250	777
649	20231213	103100	6170605700	22250	22300	22300	22250	476
650	20231213	103000	6159996000	22300	22250	22300	22250	1580
651	20231213	102900	6124840700	22250	22150	22250	22150	810
652	20231213	102800	6106853800	22150	22150	22150	22100	320
653	20231213	102700	6099766350	22150	22050	22150	22050	1051
654	20231213	102600	6076545250	22050	22050	22100	22050	1712
655	20231213	102500	6038795600	22000	22050	22050	22000	1457
656	20231213	102400	6006724000	22100	22100	22100	22000	6277
657	20231213	102300	5868349200	22100	22100	22100	22100	390
658	20231213	102200	5859730200	22100	22100	22100	22050	247
659	20231213	102100	5854271850	22100	22100	22100	22050	521
660	20231213	102000	5842762800	22100	22100	22150	22100	507
661	20231213	101900	5831556050	22150	22100	22150	22100	1565
662	20231213	101800	5796968650	22150	22150	22200	22150	1249
663	20231213	101700	5769303150	22150	22200	22200	22100	1043
664	20231213	101600	5746176750	22200	22100	22200	22100	508
665	20231213	101500	5734923050	22100	22100	22100	22050	1794
666	20231213	101400	5695335300	22100	22100	22100	22050	1002
667	20231213	101300	5673212550	22200	22150	22200	22100	3070
668	20231213	101200	5605360950	22150	22100	22200	22100	1103
669	20231213	101100	5580952300	22100	22050	22150	22050	2488
670	20231213	101000	5526069700	22050	22150	22150	22050	3474
671	20231213	100900	5449428150	22100	22200	22200	22050	7922
672	20231213	100800	5274296300	22200	22200	22200	22200	279
673	20231213	100700	5268102500	22200	22150	22200	22150	738
674	20231213	100600	5251743700	22150	22200	22200	22100	1700
675	20231213	100500	5214112950	22200	22200	22200	22200	576
676	20231213	100400	5201325750	22250	22200	22250	22150	992
677	20231213	100300	5179322100	22200	22150	22200	22150	443
678	20231213	100200	5169507100	22150	22150	22200	22100	3239
679	20231213	100100	5097782050	22150	22200	22200	22150	3207
680	20231213	100000	5026746100	22150	22200	22250	22150	6602
681	20231213	095900	4880168700	22250	22250	22250	22200	1550
682	20231213	095800	4845684300	22250	22300	22350	22250	1466
683	20231213	095700	4813044150	22300	22350	22350	22250	1093
684	20231213	095600	4788664500	22300	22250	22350	22250	1721
685	20231213	095500	4750276250	22250	22350	22350	22200	1994
686	20231213	095400	4705894300	22350	22250	22350	22250	2286
687	20231213	095300	4654975650	22200	22250	22250	22200	1784
688	20231213	095200	4615323800	22250	22300	22300	22200	2543
689	20231213	095100	4558767650	22300	22250	22300	22250	166
690	20231213	095000	4555066650	22250	22300	22300	22250	2548
691	20231213	094900	4498367500	22300	22300	22300	22250	418
692	20231213	094800	4489058150	22300	22300	22300	22250	2375
693	20231213	094700	4436170000	22300	22300	22350	22300	369
694	20231213	094600	4427940850	22300	22350	22400	22300	2014
695	20231213	094500	4383019300	22400	22450	22450	22300	4101
696	20231213	094400	4291264400	22450	22550	22550	22450	2034
697	20231213	094300	4245551150	22550	22500	22550	22450	1921
698	20231213	094200	4202277100	22500	22450	22500	22450	1050
699	20231213	094100	4178692050	22450	22350	22450	22350	1183
700	20231213	094000	4152187400	22400	22450	22450	22350	2058
701	20231213	093900	4106100550	22400	22300	22400	22300	2794
702	20231213	093800	4043652200	22250	22300	22350	22250	2684
703	20231213	093700	3983885650	22300	22400	22400	22300	5936
704	20231213	093600	3851299900	22400	22350	22400	22350	556
705	20231213	093500	3838854000	22350	22400	22400	22300	2477
706	20231213	093400	3783520300	22400	22450	22450	22350	1425
707	20231213	093300	3751621200	22400	22350	22450	22300	2270
708	20231213	093200	3700770600	22300	22300	22400	22300	1510
709	20231213	093100	3667037350	22300	22350	22400	22300	2805
710	20231213	093000	3604394950	22400	22350	22400	22300	2683
711	20231213	092900	3544487500	22300	22250	22350	22250	5294
712	20231213	092800	3426625550	22250	22500	22500	22250	10132
713	20231213	092700	3200160650	22500	22500	22550	22450	1155
714	20231213	092600	3174178000	22550	22550	22600	22500	3005
715	20231213	092500	3106494900	22500	22600	22600	22500	1695
716	20231213	092400	3068235050	22600	22450	22600	22450	5649
717	20231213	092300	2940898650	22400	22500	22550	22400	10204
718	20231213	092200	2711988350	22500	22600	22600	22500	3476
719	20231213	092100	2633624050	22600	22550	22600	22500	5265
720	20231213	092000	2515137050	22500	22550	22600	22500	2629
721	20231213	091900	2455971500	22600	22600	22650	22500	8202
722	20231213	091800	2271040250	22550	22650	22700	22550	6655
723	20231213	091700	2120383050	22650	22550	22650	22550	3137
724	20231213	091600	2049505550	22550	22600	22650	22550	2020
725	20231213	091500	2003904750	22600	22550	22650	22550	3978
726	20231213	091400	1914136150	22550	22600	22650	22550	5343
727	20231213	091300	1793350850	22650	22600	22650	22550	4526
728	20231213	091200	1691102250	22600	22750	22800	22600	8179
729	20231213	091100	1505530300	22800	22950	23050	22700	12801
730	20231213	091000	1213138050	22950	23000	23050	22950	1992
731	20231213	090900	1167332050	23000	22950	23050	22950	2731
732	20231213	090800	1104521600	22900	22950	22950	22900	828
733	20231213	090700	1085538200	22950	23000	23050	22900	7825
734	20231213	090600	906130250	22900	23050	23050	22900	7577
735	20231213	090500	732112100	23000	23100	23100	23000	4691
736	20231213	090400	624085500	23100	23200	23200	23050	3862
737	20231213	090300	534676300	23150	23050	23300	23050	3478
738	20231213	090200	453828250	23050	22950	23150	22900	3755
739	20231213	090100	367380850	22950	23050	23050	22950	7504
740	20231213	090000	194883100	23000	23050	23100	23000	8320