KissMeData/376180/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211400	47081641105	5060	5060	5060	5060	28916
3	20231221	211300	47081641105	5060	5060	5060	5060	0
4	20231221	211200	47081641105	5060	5060	5060	5060	0
5	20231221	211100	47081641105	5060	5060	5060	5060	0
6	20231221	211000	47081641105	5060	5060	5060	5060	0
7	20231221	210900	47081641105	5060	5060	5060	5060	0
8	20231221	210800	47081641105	5060	5060	5060	5060	0
9	20231221	210700	47081641105	5060	5060	5060	5060	0
10	20231221	210600	47081641105	5060	5060	5060	5060	0
11	20231221	210500	47081641105	5060	5060	5060	5060	0
12	20231221	210400	47081641105	5060	5060	5060	5060	0
13	20231221	210300	47081641105	5060	5060	5060	5060	0
14	20231221	210200	47081641105	5060	5060	5060	5060	0
15	20231221	210100	47081641105	5060	5060	5060	5060	0
16	20231221	210000	47081641105	5060	5060	5060	5060	0
17	20231221	205900	47081641105	5060	5060	5060	5060	0
18	20231221	205800	47081641105	5060	5060	5060	5060	0
19	20231221	205700	47081641105	5060	5060	5060	5060	0
20	20231221	205600	47081641105	5060	5060	5060	5060	0
21	20231221	205500	47081641105	5060	5060	5060	5060	0
22	20231221	205400	47081641105	5060	5060	5060	5060	0
23	20231221	205300	47081641105	5060	5060	5060	5060	0
24	20231221	205200	47081641105	5060	5060	5060	5060	0
25	20231221	205100	47081641105	5060	5060	5060	5060	0
26	20231221	205000	47081641105	5060	5060	5060	5060	0
27	20231221	204900	47081641105	5060	5060	5060	5060	0
28	20231221	204800	47081641105	5060	5060	5060	5060	0
29	20231221	204700	47081641105	5060	5060	5060	5060	0
30	20231221	204600	47081641105	5060	5060	5060	5060	0
31	20231221	204500	47081641105	5060	5060	5060	5060	0
32	20231221	204400	47081641105	5060	5060	5060	5060	28916
33	20231221	204300	47081641105	5060	5060	5060	5060	0
34	20231221	204200	47081641105	5060	5060	5060	5060	0
35	20231221	204100	47081641105	5060	5060	5060	5060	0
36	20231221	204000	47081641105	5060	5060	5060	5060	0
37	20231221	203900	47081641105	5060	5060	5060	5060	0
38	20231221	203800	47081641105	5060	5060	5060	5060	0
39	20231221	203700	47081641105	5060	5060	5060	5060	0
40	20231221	203600	47081641105	5060	5060	5060	5060	0
41	20231221	203500	47081641105	5060	5060	5060	5060	0
42	20231221	203400	47081641105	5060	5060	5060	5060	0
43	20231221	203300	47081641105	5060	5060	5060	5060	0
44	20231221	203200	47081641105	5060	5060	5060	5060	0
45	20231221	203100	47081641105	5060	5060	5060	5060	0
46	20231221	203000	47081641105	5060	5060	5060	5060	0
47	20231221	202900	47081641105	5060	5060	5060	5060	0
48	20231221	202800	47081641105	5060	5060	5060	5060	0
49	20231221	202700	47081641105	5060	5060	5060	5060	0
50	20231221	202600	47081641105	5060	5060	5060	5060	0
51	20231221	202500	47081641105	5060	5060	5060	5060	0
52	20231221	202400	47081641105	5060	5060	5060	5060	0
53	20231221	202300	47081641105	5060	5060	5060	5060	0
54	20231221	202200	47081641105	5060	5060	5060	5060	0
55	20231221	202100	47081641105	5060	5060	5060	5060	0
56	20231221	202000	47081641105	5060	5060	5060	5060	0
57	20231221	201900	47081641105	5060	5060	5060	5060	0
58	20231221	201800	47081641105	5060	5060	5060	5060	0
59	20231221	201700	47081641105	5060	5060	5060	5060	0
60	20231221	201600	47081641105	5060	5060	5060	5060	0
61	20231221	201500	47081641105	5060	5060	5060	5060	0
62	20231221	201400	47081641105	5060	5060	5060	5060	28916
63	20231221	201300	47081641105	5060	5060	5060	5060	0
64	20231221	201200	47081641105	5060	5060	5060	5060	0
65	20231221	201100	47081641105	5060	5060	5060	5060	0
66	20231221	201000	47081641105	5060	5060	5060	5060	0
67	20231221	200900	47081641105	5060	5060	5060	5060	0
68	20231221	200800	47081641105	5060	5060	5060	5060	0
69	20231221	200700	47081641105	5060	5060	5060	5060	0
70	20231221	200600	47081641105	5060	5060	5060	5060	0
71	20231221	200500	47081641105	5060	5060	5060	5060	0
72	20231221	200400	47081641105	5060	5060	5060	5060	0
73	20231221	200300	47081641105	5060	5060	5060	5060	0
74	20231221	200200	47081641105	5060	5060	5060	5060	0
75	20231221	200100	47081641105	5060	5060	5060	5060	0
76	20231221	200000	47081641105	5060	5060	5060	5060	0
77	20231221	195900	47081641105	5060	5060	5060	5060	0
78	20231221	195800	47081641105	5060	5060	5060	5060	0
79	20231221	195700	47081641105	5060	5060	5060	5060	0
80	20231221	195600	47081641105	5060	5060	5060	5060	0
81	20231221	195500	47081641105	5060	5060	5060	5060	0
82	20231221	195400	47081641105	5060	5060	5060	5060	0
83	20231221	195300	47081641105	5060	5060	5060	5060	0
84	20231221	195200	47081641105	5060	5060	5060	5060	0
85	20231221	195100	47081641105	5060	5060	5060	5060	0
86	20231221	195000	47081641105	5060	5060	5060	5060	0
87	20231221	194900	47081641105	5060	5060	5060	5060	0
88	20231221	194800	47081641105	5060	5060	5060	5060	0
89	20231221	194700	47081641105	5060	5060	5060	5060	0
90	20231221	194600	47081641105	5060	5060	5060	5060	0
91	20231221	194500	47081641105	5060	5060	5060	5060	0
92	20231221	194400	47081641105	5060	5060	5060	5060	28916
93	20231221	194300	47081641105	5060	5060	5060	5060	0
94	20231221	194200	47081641105	5060	5060	5060	5060	0
95	20231221	194100	47081641105	5060	5060	5060	5060	0
96	20231221	194000	47081641105	5060	5060	5060	5060	0
97	20231221	193900	47081641105	5060	5060	5060	5060	0
98	20231221	193800	47081641105	5060	5060	5060	5060	0
99	20231221	193700	47081641105	5060	5060	5060	5060	0
100	20231221	193600	47081641105	5060	5060	5060	5060	0
101	20231221	193500	47081641105	5060	5060	5060	5060	0
102	20231221	193400	47081641105	5060	5060	5060	5060	0
103	20231221	193300	47081641105	5060	5060	5060	5060	0
104	20231221	193200	47081641105	5060	5060	5060	5060	0
105	20231221	193100	47081641105	5060	5060	5060	5060	0
106	20231221	193000	47081641105	5060	5060	5060	5060	0
107	20231221	192900	47081641105	5060	5060	5060	5060	0
108	20231221	192800	47081641105	5060	5060	5060	5060	0
109	20231221	192700	47081641105	5060	5060	5060	5060	0
110	20231221	192600	47081641105	5060	5060	5060	5060	0
111	20231221	192500	47081641105	5060	5060	5060	5060	0
112	20231221	192400	47081641105	5060	5060	5060	5060	0
113	20231221	192300	47081641105	5060	5060	5060	5060	0
114	20231221	192200	47081641105	5060	5060	5060	5060	0
115	20231221	192100	47081641105	5060	5060	5060	5060	0
116	20231221	192000	47081641105	5060	5060	5060	5060	0
117	20231221	191900	47081641105	5060	5060	5060	5060	0
118	20231221	191800	47081641105	5060	5060	5060	5060	0
119	20231221	191700	47081641105	5060	5060	5060	5060	0
120	20231221	191600	47081641105	5060	5060	5060	5060	0
121	20231221	191500	47081641105	5060	5060	5060	5060	0
122	20231221	191400	47081641105	5060	5060	5060	5060	28916
123	20231221	191300	47081641105	5060	5060	5060	5060	0
124	20231221	191200	47081641105	5060	5060	5060	5060	0
125	20231221	191100	47081641105	5060	5060	5060	5060	0
126	20231221	191000	47081641105	5060	5060	5060	5060	0
127	20231221	190900	47081641105	5060	5060	5060	5060	0
128	20231221	190800	47081641105	5060	5060	5060	5060	0
129	20231221	190700	47081641105	5060	5060	5060	5060	0
130	20231221	190600	47081641105	5060	5060	5060	5060	0
131	20231221	190500	47081641105	5060	5060	5060	5060	0
132	20231221	190400	47081641105	5060	5060	5060	5060	0
133	20231221	190300	47081641105	5060	5060	5060	5060	0
134	20231221	190200	47081641105	5060	5060	5060	5060	0
135	20231221	190100	47081641105	5060	5060	5060	5060	0
136	20231221	190000	47081641105	5060	5060	5060	5060	0
137	20231221	185900	47081641105	5060	5060	5060	5060	0
138	20231221	185800	47081641105	5060	5060	5060	5060	0
139	20231221	185700	47081641105	5060	5060	5060	5060	0
140	20231221	185600	47081641105	5060	5060	5060	5060	0
141	20231221	185500	47081641105	5060	5060	5060	5060	0
142	20231221	185400	47081641105	5060	5060	5060	5060	0
143	20231221	185300	47081641105	5060	5060	5060	5060	0
144	20231221	185200	47081641105	5060	5060	5060	5060	0
145	20231221	185100	47081641105	5060	5060	5060	5060	0
146	20231221	185000	47081641105	5060	5060	5060	5060	0
147	20231221	184900	47081641105	5060	5060	5060	5060	0
148	20231221	184800	47081641105	5060	5060	5060	5060	0
149	20231221	184700	47081641105	5060	5060	5060	5060	0
150	20231221	184600	47081641105	5060	5060	5060	5060	0
151	20231221	184500	47081641105	5060	5060	5060	5060	0
152	20231221	184400	47081641105	5060	5060	5060	5060	28916
153	20231221	184300	47081641105	5060	5060	5060	5060	0
154	20231221	184200	47081641105	5060	5060	5060	5060	0
155	20231221	184100	47081641105	5060	5060	5060	5060	0
156	20231221	184000	47081641105	5060	5060	5060	5060	0
157	20231221	183900	47081641105	5060	5060	5060	5060	0
158	20231221	183800	47081641105	5060	5060	5060	5060	0
159	20231221	183700	47081641105	5060	5060	5060	5060	0
160	20231221	183600	47081641105	5060	5060	5060	5060	0
161	20231221	183500	47081641105	5060	5060	5060	5060	0
162	20231221	183400	47081641105	5060	5060	5060	5060	0
163	20231221	183300	47081641105	5060	5060	5060	5060	0
164	20231221	183200	47081641105	5060	5060	5060	5060	0
165	20231221	183100	47081641105	5060	5060	5060	5060	0
166	20231221	183000	47081641105	5060	5060	5060	5060	0
167	20231221	182900	47081641105	5060	5060	5060	5060	0
168	20231221	182800	47081641105	5060	5060	5060	5060	0
169	20231221	182700	47081641105	5060	5060	5060	5060	0
170	20231221	182600	47081641105	5060	5060	5060	5060	0
171	20231221	182500	47081641105	5060	5060	5060	5060	0
172	20231221	182400	47081641105	5060	5060	5060	5060	0
173	20231221	182300	47081641105	5060	5060	5060	5060	0
174	20231221	182200	47081641105	5060	5060	5060	5060	0
175	20231221	182100	47081641105	5060	5060	5060	5060	0
176	20231221	182000	47081641105	5060	5060	5060	5060	0
177	20231221	181900	47081641105	5060	5060	5060	5060	0
178	20231221	181800	47081641105	5060	5060	5060	5060	0
179	20231221	181700	47081641105	5060	5060	5060	5060	0
180	20231221	181600	47081641105	5060	5060	5060	5060	0
181	20231221	181500	47081641105	5060	5060	5060	5060	0
182	20231221	181400	47081641105	5060	5060	5060	5060	28916
183	20231221	181300	47081641105	5060	5060	5060	5060	0
184	20231221	181200	47081641105	5060	5060	5060	5060	0
185	20231221	181100	47081641105	5060	5060	5060	5060	0
186	20231221	181000	47081641105	5060	5060	5060	5060	0
187	20231221	180900	47081641105	5060	5060	5060	5060	0
188	20231221	180800	47081641105	5060	5060	5060	5060	0
189	20231221	180700	47081641105	5060	5060	5060	5060	0
190	20231221	180600	47081641105	5060	5060	5060	5060	0
191	20231221	180500	47081641105	5060	5060	5060	5060	0
192	20231221	180400	47081641105	5060	5060	5060	5060	0
193	20231221	180300	47081641105	5060	5060	5060	5060	0
194	20231221	180200	47081641105	5060	5060	5060	5060	0
195	20231221	180100	47081641105	5060	5060	5060	5060	0
196	20231221	180000	47081641105	5060	5060	5060	5060	0
197	20231221	175900	47081641105	5060	5060	5060	5060	0
198	20231221	175800	47081641105	5060	5060	5060	5060	0
199	20231221	175700	47081641105	5060	5060	5060	5060	0
200	20231221	175600	47081641105	5060	5060	5060	5060	0
201	20231221	175500	47081641105	5060	5060	5060	5060	0
202	20231221	175400	47081641105	5060	5060	5060	5060	0
203	20231221	175300	47081641105	5060	5060	5060	5060	0
204	20231221	175200	47081641105	5060	5060	5060	5060	0
205	20231221	175100	47081641105	5060	5060	5060	5060	0
206	20231221	175000	47081641105	5060	5060	5060	5060	0
207	20231221	174900	47081641105	5060	5060	5060	5060	0
208	20231221	174800	47081641105	5060	5060	5060	5060	0
209	20231221	174700	47081641105	5060	5060	5060	5060	0
210	20231221	174600	47081641105	5060	5060	5060	5060	0
211	20231221	174500	47081641105	5060	5060	5060	5060	0
212	20231221	174400	47081641105	5060	5060	5060	5060	28916
213	20231221	174300	47081641105	5060	5060	5060	5060	0
214	20231221	174200	47081641105	5060	5060	5060	5060	0
215	20231221	174100	47081641105	5060	5060	5060	5060	0
216	20231221	174000	47081641105	5060	5060	5060	5060	0
217	20231221	173900	47081641105	5060	5060	5060	5060	0
218	20231221	173800	47081641105	5060	5060	5060	5060	0
219	20231221	173700	47081641105	5060	5060	5060	5060	0
220	20231221	173600	47081641105	5060	5060	5060	5060	0
221	20231221	173500	47081641105	5060	5060	5060	5060	0
222	20231221	173400	47081641105	5060	5060	5060	5060	0
223	20231221	173300	47081641105	5060	5060	5060	5060	0
224	20231221	173200	47081641105	5060	5060	5060	5060	0
225	20231221	173100	47081641105	5060	5060	5060	5060	0
226	20231221	173000	47081641105	5060	5060	5060	5060	0
227	20231221	172900	47081641105	5060	5060	5060	5060	0
228	20231221	172800	47081641105	5060	5060	5060	5060	0
229	20231221	172700	47081641105	5060	5060	5060	5060	0
230	20231221	172600	47081641105	5060	5060	5060	5060	0
231	20231221	172500	47081641105	5060	5060	5060	5060	0
232	20231221	172400	47081641105	5060	5060	5060	5060	0
233	20231221	172300	47081641105	5060	5060	5060	5060	0
234	20231221	172200	47081641105	5060	5060	5060	5060	0
235	20231221	172100	47081641105	5060	5060	5060	5060	0
236	20231221	172000	47081641105	5060	5060	5060	5060	0
237	20231221	171900	47081641105	5060	5060	5060	5060	0
238	20231221	171800	47081641105	5060	5060	5060	5060	0
239	20231221	171700	47081641105	5060	5060	5060	5060	0
240	20231221	171600	47081641105	5060	5060	5060	5060	0
241	20231221	171500	47081641105	5060	5060	5060	5060	0
242	20231221	171400	47081641105	5060	5060	5060	5060	28916
243	20231221	171300	47081641105	5060	5060	5060	5060	0
244	20231221	171200	47081641105	5060	5060	5060	5060	0
245	20231221	171100	47081641105	5060	5060	5060	5060	0
246	20231221	171000	47081641105	5060	5060	5060	5060	0
247	20231221	170900	47081641105	5060	5060	5060	5060	0
248	20231221	170800	47081641105	5060	5060	5060	5060	0
249	20231221	170700	47081641105	5060	5060	5060	5060	0
250	20231221	170600	47081641105	5060	5060	5060	5060	0
251	20231221	170500	47081641105	5060	5060	5060	5060	0
252	20231221	170400	47081641105	5060	5060	5060	5060	0
253	20231221	170300	47081641105	5060	5060	5060	5060	0
254	20231221	170200	47081641105	5060	5060	5060	5060	0
255	20231221	170100	47081641105	5060	5060	5060	5060	0
256	20231221	170000	47081641105	5060	5060	5060	5060	0
257	20231221	165900	47081641105	5060	5060	5060	5060	0
258	20231221	165800	47081641105	5060	5060	5060	5060	0
259	20231221	165700	47081641105	5060	5060	5060	5060	0
260	20231221	165600	47081641105	5060	5060	5060	5060	0
261	20231221	165500	47081641105	5060	5060	5060	5060	0
262	20231221	165400	47081641105	5060	5060	5060	5060	0
263	20231221	165300	47081641105	5060	5060	5060	5060	0
264	20231221	165200	47081641105	5060	5060	5060	5060	0
265	20231221	165100	47081641105	5060	5060	5060	5060	0
266	20231221	165000	47081641105	5060	5060	5060	5060	0
267	20231221	164900	47081641105	5060	5060	5060	5060	0
268	20231221	164800	47081641105	5060	5060	5060	5060	0
269	20231221	164700	47081641105	5060	5060	5060	5060	0
270	20231221	164600	47081641105	5060	5060	5060	5060	0
271	20231221	164500	47081641105	5060	5060	5060	5060	0
272	20231221	164400	47081641105	5060	5060	5060	5060	28916
273	20231221	164300	47081641105	5060	5060	5060	5060	0
274	20231221	164200	47081641105	5060	5060	5060	5060	0
275	20231221	164100	47081641105	5060	5060	5060	5060	0
276	20231221	164000	47081641105	5060	5060	5060	5060	0
277	20231221	163900	47081641105	5060	5060	5060	5060	0
278	20231221	163800	47081641105	5060	5060	5060	5060	0
279	20231221	163700	47081641105	5060	5060	5060	5060	0
280	20231221	163600	47081641105	5060	5060	5060	5060	0
281	20231221	163500	47081641105	5060	5060	5060	5060	0
282	20231221	163400	47081641105	5060	5060	5060	5060	0
283	20231221	163300	47081641105	5060	5060	5060	5060	0
284	20231221	163200	47081641105	5060	5060	5060	5060	0
285	20231221	163100	47081641105	5060	5060	5060	5060	0
286	20231221	163000	47081641105	5060	5060	5060	5060	0
287	20231221	162900	47081641105	5060	5060	5060	5060	0
288	20231221	162800	47081641105	5060	5060	5060	5060	0
289	20231221	162700	47081641105	5060	5060	5060	5060	0
290	20231221	162600	47081641105	5060	5060	5060	5060	0
291	20231221	162500	47081641105	5060	5060	5060	5060	0
292	20231221	162400	47081641105	5060	5060	5060	5060	0
293	20231221	162300	47081641105	5060	5060	5060	5060	0
294	20231221	162200	47081641105	5060	5060	5060	5060	0
295	20231221	162100	47081641105	5060	5060	5060	5060	0
296	20231221	162000	47081641105	5060	5060	5060	5060	0
297	20231221	161900	47081641105	5060	5060	5060	5060	0
298	20231221	161800	47081641105	5060	5060	5060	5060	0
299	20231221	161700	47081641105	5060	5060	5060	5060	0
300	20231221	161600	47081641105	5060	5060	5060	5060	0
301	20231221	161500	47081641105	5060	5060	5060	5060	0
302	20231221	161400	47081641105	5060	5060	5060	5060	28916
303	20231221	161300	47081641105	5060	5060	5060	5060	0
304	20231221	161200	47081641105	5060	5060	5060	5060	0
305	20231221	161100	47081641105	5060	5060	5060	5060	0
306	20231221	161000	47081641105	5060	5060	5060	5060	0
307	20231221	160900	47081641105	5060	5060	5060	5060	0
308	20231221	160800	47081641105	5060	5060	5060	5060	0
309	20231221	160700	47081641105	5060	5060	5060	5060	0
310	20231221	160600	47081641105	5060	5060	5060	5060	0
311	20231221	160500	47081641105	5060	5060	5060	5060	0
312	20231221	160400	47081641105	5060	5060	5060	5060	0
313	20231221	160300	47081641105	5060	5060	5060	5060	0
314	20231221	160200	47081641105	5060	5060	5060	5060	0
315	20231221	160100	47081641105	5060	5060	5060	5060	0
316	20231221	160000	47081641105	5060	5060	5060	5060	0
317	20231221	155900	47081641105	5060	5060	5060	5060	0
318	20231221	155800	47081641105	5060	5060	5060	5060	0
319	20231221	155700	47081641105	5060	5060	5060	5060	0
320	20231221	155600	47081641105	5060	5060	5060	5060	0
321	20231221	155500	47081641105	5060	5060	5060	5060	0
322	20231221	155400	47081641105	5060	5060	5060	5060	0
323	20231221	155300	47081641105	5060	5060	5060	5060	0
324	20231221	155200	47081641105	5060	5060	5060	5060	0
325	20231221	155100	47081641105	5060	5060	5060	5060	0
326	20231221	155000	47081641105	5060	5060	5060	5060	0
327	20231221	154900	47081641105	5060	5060	5060	5060	0
328	20231221	154800	47081641105	5060	5060	5060	5060	0
329	20231221	154700	47081641105	5060	5060	5060	5060	0
330	20231221	154600	47081641105	5060	5060	5060	5060	0
331	20231221	154500	47081641105	5060	5060	5060	5060	0
332	20231221	154400	47081641105	5060	5060	5060	5060	28916
333	20231221	154300	47081641105	5060	5060	5060	5060	0
334	20231221	154200	47081641105	5060	5060	5060	5060	0
335	20231221	154100	47081641105	5060	5060	5060	5060	0
336	20231221	154000	47081641105	5060	5060	5060	5060	0
337	20231221	153900	47081641105	5060	5060	5060	5060	0
338	20231221	153800	47081641105	5060	5060	5060	5060	0
339	20231221	153700	47081641105	5060	5060	5060	5060	0
340	20231221	153600	47081641105	5060	5060	5060	5060	0
341	20231221	153500	47081641105	5060	5060	5060	5060	0
342	20231221	153400	47081641105	5060	5060	5060	5060	0
343	20231221	153300	47081641105	5060	5060	5060	5060	0
344	20231221	153200	47081641105	5060	5060	5060	5060	0
345	20231221	153100	47081641105	5060	5060	5060	5060	0
346	20231221	153000	47081641105	5060	5060	5060	5060	28916
347	20231221	152900	46935326145	5010	5010	5010	5010	0
348	20231221	152800	46935326145	5010	5010	5010	5010	0
349	20231221	152700	46935326145	5010	5010	5010	5010	0
350	20231221	152600	46935326145	5010	5010	5010	5010	0
351	20231221	152500	46935326145	5010	5010	5010	5010	0
352	20231221	152400	46935326145	5010	5010	5010	5010	0
353	20231221	152300	46935326145	5010	5010	5010	5010	0
354	20231221	152200	46935326145	5010	5010	5010	5010	0
355	20231221	152100	46935326145	5010	5010	5010	5010	0
356	20231221	152000	46935326145	5010	5010	5010	5010	0
357	20231221	151900	46935326145	5010	5000	5030	5000	9303
358	20231221	151800	46888721805	5020	5040	5040	4995	14656
359	20231221	151700	46815386630	5030	5040	5040	4995	9887
360	20231221	151600	46765822700	5040	5050	5050	5020	4442
361	20231221	151500	46743470100	5050	5050	5070	5050	2782
362	20231221	151400	46729394260	5050	5050	5070	5050	2458
363	20231221	151300	46716968480	5050	5090	5090	5040	1722
364	20231221	151200	46708261660	5090	5070	5090	5060	2239
365	20231221	151100	46696897480	5070	5090	5090	5050	6810
366	20231221	151000	46662323340	5090	5090	5090	5080	2364
367	20231221	150900	46650293390	5080	5080	5100	5080	1975
368	20231221	150800	46640246250	5080	5070	5080	5060	2408
369	20231221	150700	46628029040	5060	5060	5090	5050	2079
370	20231221	150600	46617495680	5060	5070	5070	5040	1312
371	20231221	150500	46610865810	5070	5080	5080	5050	2157
372	20231221	150400	46599947720	5080	5080	5080	5050	307
373	20231221	150300	46598391100	5080	5070	5080	5050	1644
374	20231221	150200	46590047850	5070	5080	5080	5040	1631
375	20231221	150100	46581825810	5030	5070	5070	5030	8600
376	20231221	150000	46538426110	5070	5070	5070	5060	1222
377	20231221	145900	46532233460	5070	5070	5100	5060	3562
378	20231221	145800	46514134490	5100	5040	5100	5040	5633
379	20231221	145700	46485594690	5040	5010	5040	5010	6901
380	20231221	145600	46450922690	5010	5020	5030	5000	2760
381	20231221	145500	46437084080	5000	5030	5030	5000	3545
382	20231221	145400	46419287670	5030	5020	5040	5020	457
383	20231221	145300	46416992240	5020	5020	5040	5000	3830
384	20231221	145200	46397786590	5040	5040	5040	5040	1041
385	20231221	145100	46392539950	5010	5030	5050	4995	5530
386	20231221	145000	46364810710	5030	5040	5040	5030	893
387	20231221	144900	46360311860	5030	5020	5060	5020	2981
388	20231221	144800	46345277160	5020	5020	5040	4975	25671
389	20231221	144700	46216900400	5040	5060	5060	5000	18951
390	20231221	144600	46121841950	5060	5050	5060	5030	13858
391	20231221	144500	46051919870	5060	5070	5070	5040	6248
392	20231221	144400	46020354060	5070	5070	5080	5070	643
393	20231221	144300	46017093750	5090	5070	5090	5070	1128
394	20231221	144200	46011373790	5070	5060	5070	5060	1845
395	20231221	144100	46002028140	5060	5060	5070	5060	970
396	20231221	144000	45997117300	5060	5080	5090	5060	3129
397	20231221	143900	45981257490	5090	5070	5090	5070	1011
398	20231221	143800	45976118250	5070	5100	5100	5070	2873
399	20231221	143700	45961532040	5100	5080	5100	5080	1028
400	20231221	143600	45956299160	5070	5060	5110	5050	5217
401	20231221	143500	45929797890	5050	5090	5100	5050	10619
402	20231221	143400	45876026560	5080	5100	5110	5080	4092
403	20231221	143300	45855210960	5100	5110	5120	5100	6782
404	20231221	143200	45820567690	5120	5130	5150	5120	1061
405	20231221	143100	45815131630	5150	5150	5150	5130	2225
406	20231221	143000	45803689470	5130	5120	5170	5120	2051
407	20231221	142900	45793153910	5120	5110	5120	5110	1037
408	20231221	142800	45787847740	5110	5100	5130	5090	6178
409	20231221	142700	45756347580	5100	5120	5140	5090	4603
410	20231221	142600	45732813930	5120	5110	5160	5090	16160
411	20231221	142500	45650353400	5110	5180	5180	5100	23975
412	20231221	142400	45527154910	5180	5220	5220	5180	4923
413	20231221	142300	45501568830	5220	5220	5220	5210	1075
414	20231221	142200	45495957340	5220	5190	5220	5190	1740
415	20231221	142100	45486918930	5200	5220	5220	5190	9891
416	20231221	142000	45435455990	5230	5260	5260	5230	1862
417	20231221	141900	45425688450	5260	5270	5270	5260	1552
418	20231221	141800	45417524320	5260	5260	5270	5260	601
419	20231221	141700	45414363000	5260	5250	5270	5250	1221
420	20231221	141600	45407943570	5260	5270	5270	5260	761
421	20231221	141500	45403937180	5270	5260	5270	5260	971
422	20231221	141400	45398823090	5260	5250	5260	5240	2670
423	20231221	141300	45384813640	5250	5260	5270	5250	926
424	20231221	141200	45379944210	5260	5260	5260	5250	2002
425	20231221	141100	45369417990	5260	5250	5260	5250	1624
426	20231221	141000	45360890990	5250	5240	5250	5240	1832
427	20231221	140900	45351288300	5240	5230	5240	5220	1996
428	20231221	140800	45340833520	5220	5220	5230	5210	870
429	20231221	140700	45336294550	5220	5210	5220	5210	1020
430	20231221	140600	45330972250	5220	5220	5230	5210	910
431	20231221	140500	45326227460	5220	5240	5240	5210	3314
432	20231221	140400	45308910040	5230	5250	5260	5230	11735
433	20231221	140300	45247410770	5260	5230	5260	5220	4992
434	20231221	140200	45221232270	5220	5220	5240	5220	9420
435	20231221	140100	45172015200	5230	5240	5240	5210	3468
436	20231221	140000	45153901000	5230	5240	5240	5190	2580
437	20231221	135900	45140433690	5190	5210	5240	5190	3772
438	20231221	135800	45120801680	5210	5210	5210	5190	3535
439	20231221	135700	45102418090	5200	5200	5210	5200	2221
440	20231221	135600	45090857720	5210	5200	5210	5190	3830
441	20231221	135500	45070961650	5210	5200	5210	5200	3297
442	20231221	135400	45053817190	5200	5200	5200	5200	0
443	20231221	135300	45053817190	5200	5200	5200	5200	6665
444	20231221	135200	45019159190	5200	5220	5220	5200	13252
445	20231221	135100	44950128110	5220	5220	5250	5210	2160
446	20231221	135000	44938854500	5220	5220	5220	5220	1558
447	20231221	134900	44930721740	5240	5220	5240	5220	696
448	20231221	134800	44927084340	5220	5210	5230	5210	2183
449	20231221	134700	44915709720	5200	5240	5240	5200	27737
450	20231221	134600	44771215070	5230	5240	5250	5230	1322
451	20231221	134500	44764298190	5250	5250	5250	5240	1909
452	20231221	134400	44754290450	5250	5260	5270	5250	1672
453	20231221	134300	44745498480	5270	5270	5270	5260	271
454	20231221	134200	44744070510	5270	5280	5290	5270	4301
455	20231221	134100	44721378540	5280	5270	5280	5260	2383
456	20231221	134000	44708825540	5270	5270	5270	5260	883
457	20231221	133900	44704178780	5270	5250	5290	5240	17957
458	20231221	133800	44609786760	5250	5250	5250	5240	9182
459	20231221	133700	44561585000	5250	5220	5250	5220	1351
460	20231221	133600	44554515330	5220	5220	5220	5220	974
461	20231221	133500	44549431050	5220	5220	5220	5210	3816
462	20231221	133400	44529529290	5210	5220	5230	5210	4128
463	20231221	133300	44507985350	5220	5250	5250	5220	12788
464	20231221	133200	44441082300	5240	5240	5240	5240	1100
465	20231221	133100	44435318300	5250	5240	5250	5240	2269
466	20231221	133000	44423411370	5250	5250	5250	5240	17006
467	20231221	132900	44334132540	5250	5240	5250	5230	433
468	20231221	132800	44331865250	5230	5230	5250	5230	1233
469	20231221	132700	44325410250	5230	5230	5230	5230	802
470	20231221	132600	44321215790	5240	5220	5240	5220	5288
471	20231221	132500	44293562130	5220	5240	5240	5220	6888
472	20231221	132400	44257600330	5220	5260	5260	5220	5762
473	20231221	132300	44227419240	5250	5250	5280	5240	5849
474	20231221	132200	44196729610	5250	5250	5260	5240	2822
475	20231221	132100	44181924110	5250	5270	5280	5250	8165
476	20231221	132000	44139007990	5270	5280	5280	5270	1507
477	20231221	131900	44131063520	5280	5280	5290	5280	3189
478	20231221	131800	44114215260	5280	5270	5290	5260	1202
479	20231221	131700	44107865770	5280	5250	5290	5240	2372
480	20231221	131600	44095386710	5240	5220	5240	5210	7558
481	20231221	131500	44055907460	5220	5270	5270	5220	19180
482	20231221	131400	43955421280	5270	5280	5280	5270	3721
483	20231221	131300	43935800550	5280	5290	5290	5270	5854
484	20231221	131200	43904907420	5290	5300	5310	5280	7161
485	20231221	131100	43867006790	5310	5320	5330	5290	6388
486	20231221	131000	43833125260	5330	5360	5370	5320	6618
487	20231221	130900	43797774290	5370	5310	5380	5310	8232
488	20231221	130800	43753658470	5310	5280	5310	5260	13517
489	20231221	130700	43682289290	5280	5290	5290	5270	7987
490	20231221	130600	43640140390	5290	5310	5330	5290	18165
491	20231221	130500	43543824080	5310	5370	5370	5310	12215
492	20231221	130400	43478702830	5370	5360	5370	5350	646
493	20231221	130300	43475242400	5370	5350	5370	5350	3106
494	20231221	130200	43458598600	5350	5330	5360	5330	1101
495	20231221	130100	43452708920	5330	5370	5370	5310	14877
496	20231221	130000	43373270310	5370	5390	5390	5370	2683
497	20231221	125900	43358848920	5390	5380	5390	5380	596
498	20231221	125800	43355641370	5380	5400	5400	5380	820
499	20231221	125700	43351226140	5390	5380	5400	5380	585
500	20231221	125600	43348073530	5380	5400	5400	5380	761
501	20231221	125500	43343971740	5390	5370	5390	5360	2544
502	20231221	125400	43330291740	5370	5410	5410	5360	6070
503	20231221	125300	43297692100	5410	5400	5410	5380	5346
504	20231221	125200	43268884070	5400	5410	5410	5390	1759
505	20231221	125100	43259385350	5410	5400	5420	5400	2029
506	20231221	125000	43248419630	5400	5410	5420	5380	2588
507	20231221	124900	43234457330	5410	5400	5420	5380	4877
508	20231221	124800	43208144170	5390	5410	5410	5390	1401
509	20231221	124700	43200577770	5420	5390	5420	5390	2014
510	20231221	124600	43189708680	5390	5400	5400	5390	280
511	20231221	124500	43188199150	5400	5390	5410	5390	611
512	20231221	124400	43184903430	5390	5390	5420	5380	2817
513	20231221	124300	43169741060	5380	5400	5430	5380	3396
514	20231221	124200	43151414890	5380	5390	5390	5380	3008
515	20231221	124100	43135210420	5390	5420	5430	5390	7606
516	20231221	124000	43094125190	5430	5430	5440	5420	1534
517	20231221	123900	43085803950	5440	5430	5440	5420	1775
518	20231221	123800	43076175710	5440	5430	5440	5420	1051
519	20231221	123700	43070466700	5430	5430	5430	5420	313
520	20231221	123600	43068767900	5430	5440	5440	5410	609
521	20231221	123500	43065466810	5410	5430	5450	5410	2389
522	20231221	123400	43052519970	5450	5430	5450	5420	2104
523	20231221	123300	43041099060	5430	5470	5470	5420	5580
524	20231221	123200	43010685350	5440	5420	5480	5420	8605
525	20231221	123100	42963842180	5420	5410	5430	5410	764
526	20231221	123000	42959701500	5400	5400	5420	5400	637
527	20231221	122900	42956256430	5400	5420	5420	5400	310
528	20231221	122800	42954581000	5420	5390	5420	5380	1975
529	20231221	122700	42943918140	5390	5390	5390	5380	230
530	20231221	122600	42942678920	5390	5400	5400	5380	1521
531	20231221	122500	42934484530	5400	5410	5420	5390	1478
532	20231221	122400	42926503260	5420	5420	5420	5410	1354
533	20231221	122300	42919177210	5400	5450	5450	5400	2872
534	20231221	122200	42903601450	5450	5450	5460	5410	2541
535	20231221	122100	42889797130	5460	5430	5460	5430	4014
536	20231221	122000	42867946000	5430	5430	5430	5410	1633
537	20231221	121900	42859096130	5410	5400	5440	5400	2404
538	20231221	121800	42846060360	5400	5380	5420	5370	2478
539	20231221	121700	42832724030	5370	5410	5410	5360	8940
540	20231221	121600	42784637690	5410	5440	5440	5410	10484
541	20231221	121500	42727811920	5450	5440	5450	5430	1762
542	20231221	121400	42718220920	5440	5430	5440	5430	1259
543	20231221	121300	42711376520	5430	5430	5450	5420	3177
544	20231221	121200	42694123800	5430	5440	5450	5430	2602
545	20231221	121100	42679972940	5440	5460	5460	5430	7089
546	20231221	121000	42641402760	5470	5470	5470	5440	12242
547	20231221	120900	42574596000	5470	5420	5480	5410	17048
548	20231221	120800	42481554970	5430	5390	5430	5390	3552
549	20231221	120700	42462345170	5410	5390	5410	5380	1296
550	20231221	120600	42455357900	5400	5370	5420	5370	3142
551	20231221	120500	42438390880	5380	5370	5390	5370	1185
552	20231221	120400	42432014150	5380	5350	5390	5350	629
553	20231221	120300	42428639990	5360	5370	5390	5340	7730
554	20231221	120200	42387262540	5380	5380	5390	5370	2715
555	20231221	120100	42372662700	5390	5380	5400	5370	1174
556	20231221	120000	42366345980	5400	5400	5400	5380	1755
557	20231221	115900	42356884560	5400	5420	5420	5390	1948
558	20231221	115800	42346342490	5420	5410	5420	5380	12712
559	20231221	115700	42277628910	5400	5390	5420	5390	7823
560	20231221	115600	42235353380	5390	5380	5400	5370	8728
561	20231221	115500	42188344450	5390	5330	5390	5320	6496
562	20231221	115400	42153517420	5330	5330	5340	5310	4140
563	20231221	115300	42131496380	5330	5320	5340	5300	5319
564	20231221	115200	42103243830	5320	5330	5340	5310	2523
565	20231221	115100	42089813720	5330	5320	5350	5320	1617
566	20231221	115000	42081204600	5320	5340	5350	5310	7542
567	20231221	114900	42040999800	5330	5370	5370	5310	24311
568	20231221	114800	41911243090	5370	5370	5390	5360	2326
569	20231221	114700	41898763040	5370	5400	5400	5350	8413
570	20231221	114600	41853574520	5400	5420	5420	5390	306
571	20231221	114500	41851920110	5380	5410	5420	5380	6202
572	20231221	114400	41818479370	5420	5420	5430	5400	2880
573	20231221	114300	41802891150	5430	5410	5430	5410	2754
574	20231221	114200	41787954770	5410	5420	5420	5400	1792
575	20231221	114100	41778259590	5420	5420	5430	5400	928
576	20231221	114000	41773231650	5420	5410	5430	5380	6194
577	20231221	113900	41739781050	5420	5400	5430	5400	3378
578	20231221	113800	41721473550	5410	5410	5420	5380	5141
579	20231221	113700	41693706440	5410	5420	5420	5400	8822
580	20231221	113600	41646012030	5420	5380	5420	5380	13100
581	20231221	113500	41575322160	5390	5360	5390	5360	16623
582	20231221	113400	41486025210	5360	5330	5360	5320	7155
583	20231221	113300	41447775790	5320	5350	5370	5320	19176
584	20231221	113200	41345373150	5350	5410	5420	5300	54104
585	20231221	113100	41056159860	5420	5410	5430	5410	6061
586	20231221	113000	41023327050	5420	5420	5430	5410	16234
587	20231221	112900	40935385960	5430	5390	5440	5390	11184
588	20231221	112800	40874752910	5390	5520	5530	5360	84962
589	20231221	112700	40411863090	5530	5540	5550	5520	1955
590	20231221	112600	40401056260	5520	5540	5550	5510	1826
591	20231221	112500	40390983070	5530	5550	5550	5510	10304
592	20231221	112400	40334091440	5540	5570	5580	5520	4330
593	20231221	112300	40310079090	5570	5570	5580	5560	8992
594	20231221	112200	40260029060	5580	5570	5580	5570	2862
595	20231221	112100	40244074630	5570	5600	5620	5570	13769
596	20231221	112000	40167027180	5590	5560	5610	5560	10110
597	20231221	111900	40110557320	5550	5550	5590	5540	6505
598	20231221	111800	40074352120	5550	5540	5560	5540	6092
599	20231221	111700	40040560110	5540	5540	5550	5530	1985
600	20231221	111600	40029563940	5550	5540	5550	5510	2951
601	20231221	111500	40013239260	5550	5520	5550	5510	6066
602	20231221	111400	39979721680	5510	5550	5560	5510	9412
603	20231221	111300	39927631940	5560	5540	5560	5500	7967
604	20231221	111200	39883625880	5550	5500	5550	5490	17213
605	20231221	111100	39788767650	5500	5550	5550	5500	11705
606	20231221	111000	39724172720	5530	5580	5580	5510	18637
607	20231221	110900	39621033390	5580	5630	5630	5520	25614
608	20231221	110800	39478741350	5610	5600	5670	5580	6872
609	20231221	110700	39440103800	5590	5630	5640	5570	21056
610	20231221	110600	39322090870	5640	5660	5660	5580	17789
611	20231221	110500	39222163560	5660	5660	5680	5640	13830
612	20231221	110400	39144019600	5660	5720	5720	5660	19902
613	20231221	110300	39030705420	5710	5700	5740	5680	20746
614	20231221	110200	38912116190	5690	5740	5760	5690	31437
615	20231221	110100	38732248940	5760	5630	5770	5620	81783
616	20231221	110000	38265812450	5620	5570	5630	5570	11303
617	20231221	105900	38202539670	5580	5580	5600	5550	15912
618	20231221	105800	38113920140	5590	5620	5630	5570	8928
619	20231221	105700	38064006860	5620	5630	5630	5580	14511
620	20231221	105600	37982523090	5630	5580	5660	5550	21559
621	20231221	105500	37861257700	5580	5600	5600	5530	15755
622	20231221	105400	37773815440	5580	5620	5630	5500	42962
623	20231221	105300	37534817680	5620	5640	5660	5590	37757
624	20231221	105200	37322770040	5640	5650	5710	5630	27280
625	20231221	105100	37168029550	5650	5730	5740	5620	65690
626	20231221	105000	36795274290	5730	5720	5750	5710	30566
627	20231221	104900	36620268960	5710	5730	5800	5710	108723
628	20231221	104800	35993441490	5730	5760	5760	5660	79298
629	20231221	104700	35540555600	5760	5770	5780	5730	84416
630	20231221	104600	35054003780	5770	5770	5770	5770	0
631	20231221	104500	35054003780	5770	5590	5770	5580	146233
632	20231221	104400	34220442710	5600	5560	5670	5550	54423
633	20231221	104300	33914269220	5530	5510	5550	5500	8481
634	20231221	104200	33867471340	5500	5540	5540	5500	13672
635	20231221	104100	33792079580	5530	5540	5560	5520	9497
636	20231221	104000	33739492200	5540	5590	5620	5520	26333
637	20231221	103900	33593038100	5610	5500	5670	5500	58842
638	20231221	103800	33262936460	5500	5560	5570	5480	40245
639	20231221	103700	33040185040	5560	5590	5600	5530	143980
640	20231221	103600	32238071650	5590	5380	5590	5380	74055
641	20231221	103500	31831813000	5380	5390	5390	5380	3172
642	20231221	103400	31814722830	5380	5350	5390	5340	6464
643	20231221	103300	31780076530	5340	5340	5360	5340	4488
644	20231221	103200	31756071570	5350	5350	5360	5330	6116
645	20231221	103100	31723375560	5350	5360	5390	5350	11482
646	20231221	103000	31661717000	5360	5340	5370	5330	5297
647	20231221	102900	31633372940	5340	5360	5360	5330	10278
648	20231221	102800	31578446450	5360	5310	5360	5300	20151
649	20231221	102700	31470826350	5300	5290	5330	5290	17137
650	20231221	102600	31379862450	5290	5280	5290	5240	11796
651	20231221	102500	31317751580	5250	5280	5280	5220	30490
652	20231221	102400	31157904110	5280	5250	5300	5250	15100
653	20231221	102300	31078466700	5260	5260	5260	5260	0
654	20231221	102200	31078466700	5260	5260	5260	5260	0
655	20231221	102100	31078466700	5260	5320	5320	5260	31322
656	20231221	102000	30913314660	5330	5310	5340	5300	20133
657	20231221	101900	30806323500	5310	5360	5360	5300	52178
658	20231221	101800	30528637030	5360	5400	5410	5360	10789
659	20231221	101700	30470558800	5400	5410	5430	5400	4448
660	20231221	101600	30446479780	5410	5430	5430	5410	4852
661	20231221	101500	30420180190	5430	5420	5430	5400	7909
662	20231221	101400	30377363560	5430	5410	5440	5410	15718
663	20231221	101300	30292124010	5410	5380	5410	5350	26333
664	20231221	101200	30150658250	5380	5410	5440	5380	22904
665	20231221	101100	30026772570	5430	5480	5480	5360	65243
666	20231221	101000	29673610230	5480	5490	5500	5470	23060
667	20231221	100900	29547224070	5490	5550	5550	5440	77268
668	20231221	100800	29123690740	5560	5570	5580	5540	9647
669	20231221	100700	29070033080	5570	5600	5600	5560	9081
670	20231221	100600	29019371300	5600	5630	5630	5590	6470
671	20231221	100500	28983083480	5620	5630	5630	5590	11249
672	20231221	100400	28919891070	5630	5580	5660	5580	37858
673	20231221	100300	28706278260	5590	5580	5600	5560	9905
674	20231221	100200	28651084180	5570	5560	5590	5560	11268
675	20231221	100100	28588332170	5560	5580	5580	5560	4442
676	20231221	100000	28563608420	5570	5580	5600	5570	6861
677	20231221	095900	28525320830	5580	5580	5590	5560	4521
678	20231221	095800	28500133860	5590	5580	5620	5560	18324
679	20231221	095700	28397549250	5590	5540	5610	5520	30382
680	20231221	095600	28229085460	5530	5590	5600	5520	53551
681	20231221	095500	27931667170	5600	5600	5620	5590	15022
682	20231221	095400	27847493540	5600	5630	5630	5600	7661
683	20231221	095300	27804530350	5630	5650	5650	5620	8143
684	20231221	095200	27758713230	5650	5610	5650	5610	9432
685	20231221	095100	27705521230	5620	5600	5640	5590	16399
686	20231221	095000	27613460950	5610	5630	5630	5600	15387
687	20231221	094900	27527188820	5630	5680	5690	5610	12217
688	20231221	094800	27458199890	5680	5680	5690	5660	9243
689	20231221	094700	27405769300	5680	5600	5680	5600	19777
690	20231221	094600	27294000810	5600	5670	5680	5600	49413
691	20231221	094500	27015664690	5670	5700	5710	5660	14978
692	20231221	094400	26930646490	5700	5720	5730	5700	17218
693	20231221	094300	26832293260	5720	5690	5720	5680	6575
694	20231221	094200	26794828870	5680	5690	5710	5670	7126
695	20231221	094100	26754277430	5690	5670	5720	5670	10642
696	20231221	094000	26693699720	5670	5670	5690	5660	7465
697	20231221	093900	26651393420	5670	5650	5690	5650	11361
698	20231221	093800	26587057550	5650	5710	5720	5650	18539
699	20231221	093700	26481868110	5720	5660	5740	5640	26480
700	20231221	093600	26331031810	5650	5680	5690	5650	25474
701	20231221	093500	26186682450	5680	5710	5730	5670	16886
702	20231221	093400	26090492770	5700	5720	5730	5650	30379
703	20231221	093300	25917885830	5720	5720	5750	5690	27654
704	20231221	093200	25760073030	5700	5800	5810	5700	53723
705	20231221	093100	25451410520	5790	5740	5820	5730	49321
706	20231221	093000	25166243800	5750	5720	5790	5720	41818
707	20231221	092900	24925805870	5720	5730	5770	5720	48212
708	20231221	092800	24648850110	5730	5780	5790	5670	111929
709	20231221	092700	24007088490	5760	5930	5940	5750	193687
710	20231221	092600	22873962300	5920	5620	5990	5600	450456
711	20231221	092500	20223087780	5630	5600	5650	5550	65925
712	20231221	092400	19854779060	5600	5650	5650	5600	67799
713	20231221	092300	19473738140	5640	5640	5670	5620	37841
714	20231221	092200	19260612680	5640	5740	5750	5620	61121
715	20231221	092100	18913828390	5740	5690	5750	5680	42401
716	20231221	092000	18671615640	5680	5760	5770	5680	81563
717	20231221	091900	18205853260	5770	5790	5840	5740	84247
718	20231221	091800	17718289370	5780	5750	5850	5650	182211
719	20231221	091700	16669820840	5750	5800	5850	5740	200515
720	20231221	091600	15505252630	5780	5840	5860	5780	260174
721	20231221	091500	13991080460	5770	5770	5770	5770	0
722	20231221	091400	13991080460	5770	5690	5770	5690	120057
723	20231221	091300	13301593400	5680	5720	5730	5670	96850
724	20231221	091200	12748628090	5720	5590	5720	5580	97050
725	20231221	091100	12197110200	5580	5610	5630	5560	65564
726	20231221	091000	11830607080	5620	5660	5680	5590	69327
727	20231221	090900	11439215400	5660	5710	5720	5560	115381
728	20231221	090800	10787409340	5710	5690	5720	5590	164545
729	20231221	090700	9853529640	5690	5510	5700	5510	147623
730	20231221	090600	9021003860	5510	5630	5660	5490	191302
731	20231221	090500	7955290620	5630	5630	5740	5620	353904
732	20231221	090400	5944989640	5640	5230	5680	5210	338945
733	20231221	090300	4081602390	5230	5290	5300	5220	91979
734	20231221	090200	3597472190	5300	5270	5330	5250	93849
735	20231221	090100	3100366900	5270	5380	5430	5270	218976
736	20231221	090000	1928730290	5370	5250	5450	5240	362640