KissMeData/365330/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211500	1904956565	2960	2960	2960	2960	17668
3	20231218	211400	1904956565	2960	2960	2960	2960	0
4	20231218	211300	1904956565	2960	2960	2960	2960	0
5	20231218	211200	1904956565	2960	2960	2960	2960	0
6	20231218	211100	1904956565	2960	2960	2960	2960	0
7	20231218	211000	1904956565	2960	2960	2960	2960	0
8	20231218	210900	1904956565	2960	2960	2960	2960	0
9	20231218	210800	1904956565	2960	2960	2960	2960	0
10	20231218	210700	1904956565	2960	2960	2960	2960	0
11	20231218	210600	1904956565	2960	2960	2960	2960	0
12	20231218	210500	1904956565	2960	2960	2960	2960	0
13	20231218	210400	1904956565	2960	2960	2960	2960	0
14	20231218	210300	1904956565	2960	2960	2960	2960	0
15	20231218	210200	1904956565	2960	2960	2960	2960	0
16	20231218	210100	1904956565	2960	2960	2960	2960	0
17	20231218	210000	1904956565	2960	2960	2960	2960	0
18	20231218	205900	1904956565	2960	2960	2960	2960	0
19	20231218	205800	1904956565	2960	2960	2960	2960	0
20	20231218	205700	1904956565	2960	2960	2960	2960	0
21	20231218	205600	1904956565	2960	2960	2960	2960	0
22	20231218	205500	1904956565	2960	2960	2960	2960	0
23	20231218	205400	1904956565	2960	2960	2960	2960	0
24	20231218	205300	1904956565	2960	2960	2960	2960	0
25	20231218	205200	1904956565	2960	2960	2960	2960	0
26	20231218	205100	1904956565	2960	2960	2960	2960	0
27	20231218	205000	1904956565	2960	2960	2960	2960	0
28	20231218	204900	1904956565	2960	2960	2960	2960	0
29	20231218	204800	1904956565	2960	2960	2960	2960	0
30	20231218	204700	1904956565	2960	2960	2960	2960	0
31	20231218	204600	1904956565	2960	2960	2960	2960	0
32	20231218	204500	1904956565	2960	2960	2960	2960	17668
33	20231218	204400	1904956565	2960	2960	2960	2960	0
34	20231218	204300	1904956565	2960	2960	2960	2960	0
35	20231218	204200	1904956565	2960	2960	2960	2960	0
36	20231218	204100	1904956565	2960	2960	2960	2960	0
37	20231218	204000	1904956565	2960	2960	2960	2960	0
38	20231218	203900	1904956565	2960	2960	2960	2960	0
39	20231218	203800	1904956565	2960	2960	2960	2960	0
40	20231218	203700	1904956565	2960	2960	2960	2960	0
41	20231218	203600	1904956565	2960	2960	2960	2960	0
42	20231218	203500	1904956565	2960	2960	2960	2960	0
43	20231218	203400	1904956565	2960	2960	2960	2960	0
44	20231218	203300	1904956565	2960	2960	2960	2960	0
45	20231218	203200	1904956565	2960	2960	2960	2960	0
46	20231218	203100	1904956565	2960	2960	2960	2960	0
47	20231218	203000	1904956565	2960	2960	2960	2960	0
48	20231218	202900	1904956565	2960	2960	2960	2960	0
49	20231218	202800	1904956565	2960	2960	2960	2960	0
50	20231218	202700	1904956565	2960	2960	2960	2960	0
51	20231218	202600	1904956565	2960	2960	2960	2960	0
52	20231218	202500	1904956565	2960	2960	2960	2960	0
53	20231218	202400	1904956565	2960	2960	2960	2960	0
54	20231218	202300	1904956565	2960	2960	2960	2960	0
55	20231218	202200	1904956565	2960	2960	2960	2960	0
56	20231218	202100	1904956565	2960	2960	2960	2960	0
57	20231218	202000	1904956565	2960	2960	2960	2960	0
58	20231218	201900	1904956565	2960	2960	2960	2960	0
59	20231218	201800	1904956565	2960	2960	2960	2960	0
60	20231218	201700	1904956565	2960	2960	2960	2960	0
61	20231218	201600	1904956565	2960	2960	2960	2960	0
62	20231218	201500	1904956565	2960	2960	2960	2960	17668
63	20231218	201400	1904956565	2960	2960	2960	2960	0
64	20231218	201300	1904956565	2960	2960	2960	2960	0
65	20231218	201200	1904956565	2960	2960	2960	2960	0
66	20231218	201100	1904956565	2960	2960	2960	2960	0
67	20231218	201000	1904956565	2960	2960	2960	2960	0
68	20231218	200900	1904956565	2960	2960	2960	2960	0
69	20231218	200800	1904956565	2960	2960	2960	2960	0
70	20231218	200700	1904956565	2960	2960	2960	2960	0
71	20231218	200600	1904956565	2960	2960	2960	2960	0
72	20231218	200500	1904956565	2960	2960	2960	2960	0
73	20231218	200400	1904956565	2960	2960	2960	2960	0
74	20231218	200300	1904956565	2960	2960	2960	2960	0
75	20231218	200200	1904956565	2960	2960	2960	2960	0
76	20231218	200100	1904956565	2960	2960	2960	2960	0
77	20231218	200000	1904956565	2960	2960	2960	2960	0
78	20231218	195900	1904956565	2960	2960	2960	2960	0
79	20231218	195800	1904956565	2960	2960	2960	2960	0
80	20231218	195700	1904956565	2960	2960	2960	2960	0
81	20231218	195600	1904956565	2960	2960	2960	2960	0
82	20231218	195500	1904956565	2960	2960	2960	2960	0
83	20231218	195400	1904956565	2960	2960	2960	2960	0
84	20231218	195300	1904956565	2960	2960	2960	2960	0
85	20231218	195200	1904956565	2960	2960	2960	2960	0
86	20231218	195100	1904956565	2960	2960	2960	2960	0
87	20231218	195000	1904956565	2960	2960	2960	2960	0
88	20231218	194900	1904956565	2960	2960	2960	2960	0
89	20231218	194800	1904956565	2960	2960	2960	2960	0
90	20231218	194700	1904956565	2960	2960	2960	2960	0
91	20231218	194600	1904956565	2960	2960	2960	2960	0
92	20231218	194500	1904956565	2960	2960	2960	2960	17668
93	20231218	194400	1904956565	2960	2960	2960	2960	0
94	20231218	194300	1904956565	2960	2960	2960	2960	0
95	20231218	194200	1904956565	2960	2960	2960	2960	0
96	20231218	194100	1904956565	2960	2960	2960	2960	0
97	20231218	194000	1904956565	2960	2960	2960	2960	0
98	20231218	193900	1904956565	2960	2960	2960	2960	0
99	20231218	193800	1904956565	2960	2960	2960	2960	0
100	20231218	193700	1904956565	2960	2960	2960	2960	0
101	20231218	193600	1904956565	2960	2960	2960	2960	0
102	20231218	193500	1904956565	2960	2960	2960	2960	0
103	20231218	193400	1904956565	2960	2960	2960	2960	0
104	20231218	193300	1904956565	2960	2960	2960	2960	0
105	20231218	193200	1904956565	2960	2960	2960	2960	0
106	20231218	193100	1904956565	2960	2960	2960	2960	0
107	20231218	193000	1904956565	2960	2960	2960	2960	0
108	20231218	192900	1904956565	2960	2960	2960	2960	0
109	20231218	192800	1904956565	2960	2960	2960	2960	0
110	20231218	192700	1904956565	2960	2960	2960	2960	0
111	20231218	192600	1904956565	2960	2960	2960	2960	0
112	20231218	192500	1904956565	2960	2960	2960	2960	0
113	20231218	192400	1904956565	2960	2960	2960	2960	0
114	20231218	192300	1904956565	2960	2960	2960	2960	0
115	20231218	192200	1904956565	2960	2960	2960	2960	0
116	20231218	192100	1904956565	2960	2960	2960	2960	0
117	20231218	192000	1904956565	2960	2960	2960	2960	0
118	20231218	191900	1904956565	2960	2960	2960	2960	0
119	20231218	191800	1904956565	2960	2960	2960	2960	0
120	20231218	191700	1904956565	2960	2960	2960	2960	0
121	20231218	191600	1904956565	2960	2960	2960	2960	0
122	20231218	191500	1904956565	2960	2960	2960	2960	17668
123	20231218	191400	1904956565	2960	2960	2960	2960	0
124	20231218	191300	1904956565	2960	2960	2960	2960	0
125	20231218	191200	1904956565	2960	2960	2960	2960	0
126	20231218	191100	1904956565	2960	2960	2960	2960	0
127	20231218	191000	1904956565	2960	2960	2960	2960	0
128	20231218	190900	1904956565	2960	2960	2960	2960	0
129	20231218	190800	1904956565	2960	2960	2960	2960	0
130	20231218	190700	1904956565	2960	2960	2960	2960	0
131	20231218	190600	1904956565	2960	2960	2960	2960	0
132	20231218	190500	1904956565	2960	2960	2960	2960	0
133	20231218	190400	1904956565	2960	2960	2960	2960	0
134	20231218	190300	1904956565	2960	2960	2960	2960	0
135	20231218	190200	1904956565	2960	2960	2960	2960	0
136	20231218	190100	1904956565	2960	2960	2960	2960	0
137	20231218	190000	1904956565	2960	2960	2960	2960	0
138	20231218	185900	1904956565	2960	2960	2960	2960	0
139	20231218	185800	1904956565	2960	2960	2960	2960	0
140	20231218	185700	1904956565	2960	2960	2960	2960	0
141	20231218	185600	1904956565	2960	2960	2960	2960	0
142	20231218	185500	1904956565	2960	2960	2960	2960	0
143	20231218	185400	1904956565	2960	2960	2960	2960	0
144	20231218	185300	1904956565	2960	2960	2960	2960	0
145	20231218	185200	1904956565	2960	2960	2960	2960	0
146	20231218	185100	1904956565	2960	2960	2960	2960	0
147	20231218	185000	1904956565	2960	2960	2960	2960	0
148	20231218	184900	1904956565	2960	2960	2960	2960	0
149	20231218	184800	1904956565	2960	2960	2960	2960	0
150	20231218	184700	1904956565	2960	2960	2960	2960	0
151	20231218	184600	1904956565	2960	2960	2960	2960	0
152	20231218	184500	1904956565	2960	2960	2960	2960	17668
153	20231218	184400	1904956565	2960	2960	2960	2960	0
154	20231218	184300	1904956565	2960	2960	2960	2960	0
155	20231218	184200	1904956565	2960	2960	2960	2960	0
156	20231218	184100	1904956565	2960	2960	2960	2960	0
157	20231218	184000	1904956565	2960	2960	2960	2960	0
158	20231218	183900	1904956565	2960	2960	2960	2960	0
159	20231218	183800	1904956565	2960	2960	2960	2960	0
160	20231218	183700	1904956565	2960	2960	2960	2960	0
161	20231218	183600	1904956565	2960	2960	2960	2960	0
162	20231218	183500	1904956565	2960	2960	2960	2960	0
163	20231218	183400	1904956565	2960	2960	2960	2960	0
164	20231218	183300	1904956565	2960	2960	2960	2960	0
165	20231218	183200	1904956565	2960	2960	2960	2960	0
166	20231218	183100	1904956565	2960	2960	2960	2960	0
167	20231218	183000	1904956565	2960	2960	2960	2960	0
168	20231218	182900	1904956565	2960	2960	2960	2960	0
169	20231218	182800	1904956565	2960	2960	2960	2960	0
170	20231218	182700	1904956565	2960	2960	2960	2960	0
171	20231218	182600	1904956565	2960	2960	2960	2960	0
172	20231218	182500	1904956565	2960	2960	2960	2960	0
173	20231218	182400	1904956565	2960	2960	2960	2960	0
174	20231218	182300	1904956565	2960	2960	2960	2960	0
175	20231218	182200	1904956565	2960	2960	2960	2960	0
176	20231218	182100	1904956565	2960	2960	2960	2960	0
177	20231218	182000	1904956565	2960	2960	2960	2960	0
178	20231218	181900	1904956565	2960	2960	2960	2960	0
179	20231218	181800	1904956565	2960	2960	2960	2960	0
180	20231218	181700	1904956565	2960	2960	2960	2960	0
181	20231218	181600	1904956565	2960	2960	2960	2960	0
182	20231218	181500	1904956565	2960	2960	2960	2960	17668
183	20231218	181400	1904956565	2960	2960	2960	2960	0
184	20231218	181300	1904956565	2960	2960	2960	2960	0
185	20231218	181200	1904956565	2960	2960	2960	2960	0
186	20231218	181100	1904956565	2960	2960	2960	2960	0
187	20231218	181000	1904956565	2960	2960	2960	2960	0
188	20231218	180900	1904956565	2960	2960	2960	2960	0
189	20231218	180800	1904956565	2960	2960	2960	2960	0
190	20231218	180700	1904956565	2960	2960	2960	2960	0
191	20231218	180600	1904956565	2960	2960	2960	2960	0
192	20231218	180500	1904956565	2960	2960	2960	2960	0
193	20231218	180400	1904956565	2960	2960	2960	2960	0
194	20231218	180300	1904956565	2960	2960	2960	2960	0
195	20231218	180200	1904956565	2960	2960	2960	2960	0
196	20231218	180100	1904956565	2960	2960	2960	2960	0
197	20231218	180000	1904956565	2960	2960	2960	2960	0
198	20231218	175900	1904956565	2960	2960	2960	2960	0
199	20231218	175800	1904956565	2960	2960	2960	2960	0
200	20231218	175700	1904956565	2960	2960	2960	2960	0
201	20231218	175600	1904956565	2960	2960	2960	2960	0
202	20231218	175500	1904956565	2960	2960	2960	2960	0
203	20231218	175400	1904956565	2960	2960	2960	2960	0
204	20231218	175300	1904956565	2960	2960	2960	2960	0
205	20231218	175200	1904956565	2960	2960	2960	2960	0
206	20231218	175100	1904956565	2960	2960	2960	2960	0
207	20231218	175000	1904956565	2960	2960	2960	2960	0
208	20231218	174900	1904956565	2960	2960	2960	2960	0
209	20231218	174800	1904956565	2960	2960	2960	2960	0
210	20231218	174700	1904956565	2960	2960	2960	2960	0
211	20231218	174600	1904956565	2960	2960	2960	2960	0
212	20231218	174500	1904956565	2960	2960	2960	2960	17668
213	20231218	174400	1904956565	2960	2960	2960	2960	0
214	20231218	174300	1904956565	2960	2960	2960	2960	0
215	20231218	174200	1904956565	2960	2960	2960	2960	0
216	20231218	174100	1904956565	2960	2960	2960	2960	0
217	20231218	174000	1904956565	2960	2960	2960	2960	0
218	20231218	173900	1904956565	2960	2960	2960	2960	0
219	20231218	173800	1904956565	2960	2960	2960	2960	0
220	20231218	173700	1904956565	2960	2960	2960	2960	0
221	20231218	173600	1904956565	2960	2960	2960	2960	0
222	20231218	173500	1904956565	2960	2960	2960	2960	0
223	20231218	173400	1904956565	2960	2960	2960	2960	0
224	20231218	173300	1904956565	2960	2960	2960	2960	0
225	20231218	173200	1904956565	2960	2960	2960	2960	0
226	20231218	173100	1904956565	2960	2960	2960	2960	0
227	20231218	173000	1904956565	2960	2960	2960	2960	0
228	20231218	172900	1904956565	2960	2960	2960	2960	0
229	20231218	172800	1904956565	2960	2960	2960	2960	0
230	20231218	172700	1904956565	2960	2960	2960	2960	0
231	20231218	172600	1904956565	2960	2960	2960	2960	0
232	20231218	172500	1904956565	2960	2960	2960	2960	0
233	20231218	172400	1904956565	2960	2960	2960	2960	0
234	20231218	172300	1904956565	2960	2960	2960	2960	0
235	20231218	172200	1904956565	2960	2960	2960	2960	0
236	20231218	172100	1904956565	2960	2960	2960	2960	0
237	20231218	172000	1904956565	2960	2960	2960	2960	0
238	20231218	171900	1904956565	2960	2960	2960	2960	0
239	20231218	171800	1904956565	2960	2960	2960	2960	0
240	20231218	171700	1904956565	2960	2960	2960	2960	0
241	20231218	171600	1904956565	2960	2960	2960	2960	0
242	20231218	171500	1904956565	2960	2960	2960	2960	17668
243	20231218	171400	1904956565	2960	2960	2960	2960	0
244	20231218	171300	1904956565	2960	2960	2960	2960	0
245	20231218	171200	1904956565	2960	2960	2960	2960	0
246	20231218	171100	1904956565	2960	2960	2960	2960	0
247	20231218	171000	1904956565	2960	2960	2960	2960	0
248	20231218	170900	1904956565	2960	2960	2960	2960	0
249	20231218	170800	1904956565	2960	2960	2960	2960	0
250	20231218	170700	1904956565	2960	2960	2960	2960	0
251	20231218	170600	1904956565	2960	2960	2960	2960	0
252	20231218	170500	1904956565	2960	2960	2960	2960	0
253	20231218	170400	1904956565	2960	2960	2960	2960	0
254	20231218	170300	1904956565	2960	2960	2960	2960	0
255	20231218	170200	1904956565	2960	2960	2960	2960	0
256	20231218	170100	1904956565	2960	2960	2960	2960	0
257	20231218	170000	1904956565	2960	2960	2960	2960	0
258	20231218	165900	1904956565	2960	2960	2960	2960	0
259	20231218	165800	1904956565	2960	2960	2960	2960	0
260	20231218	165700	1904956565	2960	2960	2960	2960	0
261	20231218	165600	1904956565	2960	2960	2960	2960	0
262	20231218	165500	1904956565	2960	2960	2960	2960	0
263	20231218	165400	1904956565	2960	2960	2960	2960	0
264	20231218	165300	1904956565	2960	2960	2960	2960	0
265	20231218	165200	1904956565	2960	2960	2960	2960	0
266	20231218	165100	1904956565	2960	2960	2960	2960	0
267	20231218	165000	1904956565	2960	2960	2960	2960	0
268	20231218	164900	1904956565	2960	2960	2960	2960	0
269	20231218	164800	1904956565	2960	2960	2960	2960	0
270	20231218	164700	1904956565	2960	2960	2960	2960	0
271	20231218	164600	1904956565	2960	2960	2960	2960	0
272	20231218	164500	1904956565	2960	2960	2960	2960	17668
273	20231218	164400	1904956565	2960	2960	2960	2960	0
274	20231218	164300	1904956565	2960	2960	2960	2960	0
275	20231218	164200	1904956565	2960	2960	2960	2960	0
276	20231218	164100	1904956565	2960	2960	2960	2960	0
277	20231218	164000	1904956565	2960	2960	2960	2960	0
278	20231218	163900	1904956565	2960	2960	2960	2960	0
279	20231218	163800	1904956565	2960	2960	2960	2960	0
280	20231218	163700	1904956565	2960	2960	2960	2960	0
281	20231218	163600	1904956565	2960	2960	2960	2960	0
282	20231218	163500	1904956565	2960	2960	2960	2960	0
283	20231218	163400	1904956565	2960	2960	2960	2960	0
284	20231218	163300	1904956565	2960	2960	2960	2960	0
285	20231218	163200	1904956565	2960	2960	2960	2960	0
286	20231218	163100	1904956565	2960	2960	2960	2960	0
287	20231218	163000	1904956565	2960	2960	2960	2960	0
288	20231218	162900	1904956565	2960	2960	2960	2960	0
289	20231218	162800	1904956565	2960	2960	2960	2960	0
290	20231218	162700	1904956565	2960	2960	2960	2960	0
291	20231218	162600	1904956565	2960	2960	2960	2960	0
292	20231218	162500	1904956565	2960	2960	2960	2960	0
293	20231218	162400	1904956565	2960	2960	2960	2960	0
294	20231218	162300	1904956565	2960	2960	2960	2960	0
295	20231218	162200	1904956565	2960	2960	2960	2960	0
296	20231218	162100	1904956565	2960	2960	2960	2960	0
297	20231218	162000	1904956565	2960	2960	2960	2960	0
298	20231218	161900	1904956565	2960	2960	2960	2960	0
299	20231218	161800	1904956565	2960	2960	2960	2960	0
300	20231218	161700	1904956565	2960	2960	2960	2960	0
301	20231218	161600	1904956565	2960	2960	2960	2960	0
302	20231218	161500	1904956565	2960	2960	2960	2960	17668
303	20231218	161400	1904956565	2960	2960	2960	2960	0
304	20231218	161300	1904956565	2960	2960	2960	2960	0
305	20231218	161200	1904956565	2960	2960	2960	2960	0
306	20231218	161100	1904956565	2960	2960	2960	2960	0
307	20231218	161000	1904956565	2960	2960	2960	2960	0
308	20231218	160900	1904956565	2960	2960	2960	2960	0
309	20231218	160800	1904956565	2960	2960	2960	2960	0
310	20231218	160700	1904956565	2960	2960	2960	2960	0
311	20231218	160600	1904956565	2960	2960	2960	2960	0
312	20231218	160500	1904956565	2960	2960	2960	2960	0
313	20231218	160400	1904956565	2960	2960	2960	2960	0
314	20231218	160300	1904956565	2960	2960	2960	2960	0
315	20231218	160200	1904956565	2960	2960	2960	2960	0
316	20231218	160100	1904956565	2960	2960	2960	2960	0
317	20231218	160000	1904956565	2960	2960	2960	2960	0
318	20231218	155900	1904956565	2960	2960	2960	2960	0
319	20231218	155800	1904956565	2960	2960	2960	2960	0
320	20231218	155700	1904956565	2960	2960	2960	2960	0
321	20231218	155600	1904956565	2960	2960	2960	2960	0
322	20231218	155500	1904956565	2960	2960	2960	2960	0
323	20231218	155400	1904956565	2960	2960	2960	2960	0
324	20231218	155300	1904956565	2960	2960	2960	2960	0
325	20231218	155200	1904956565	2960	2960	2960	2960	0
326	20231218	155100	1904956565	2960	2960	2960	2960	0
327	20231218	155000	1904956565	2960	2960	2960	2960	0
328	20231218	154900	1904956565	2960	2960	2960	2960	0
329	20231218	154800	1904956565	2960	2960	2960	2960	0
330	20231218	154700	1904956565	2960	2960	2960	2960	0
331	20231218	154600	1904956565	2960	2960	2960	2960	0
332	20231218	154500	1904956565	2960	2960	2960	2960	17668
333	20231218	154400	1904956565	2960	2960	2960	2960	0
334	20231218	154300	1904956565	2960	2960	2960	2960	0
335	20231218	154200	1904956565	2960	2960	2960	2960	0
336	20231218	154100	1904956565	2960	2960	2960	2960	0
337	20231218	154000	1904956565	2960	2960	2960	2960	0
338	20231218	153900	1904956565	2960	2960	2960	2960	0
339	20231218	153800	1904956565	2960	2960	2960	2960	0
340	20231218	153700	1904956565	2960	2960	2960	2960	0
341	20231218	153600	1904956565	2960	2960	2960	2960	0
342	20231218	153500	1904956565	2960	2960	2960	2960	0
343	20231218	153400	1904956565	2960	2960	2960	2960	0
344	20231218	153300	1904956565	2960	2960	2960	2960	0
345	20231218	153200	1904956565	2960	2960	2960	2960	0
346	20231218	153100	1904956565	2960	2960	2960	2960	0
347	20231218	153000	1904956565	2960	2960	2960	2960	17668
348	20231218	152900	1852659285	2910	2910	2910	2910	0
349	20231218	152800	1852659285	2910	2910	2910	2910	0
350	20231218	152700	1852659285	2910	2910	2910	2910	0
351	20231218	152600	1852659285	2910	2910	2910	2910	0
352	20231218	152500	1852659285	2910	2910	2910	2910	0
353	20231218	152400	1852659285	2910	2910	2910	2910	0
354	20231218	152300	1852659285	2910	2910	2910	2910	0
355	20231218	152200	1852659285	2910	2910	2910	2910	0
356	20231218	152100	1852659285	2910	2910	2910	2910	0
357	20231218	152000	1852659285	2910	2910	2910	2910	0
358	20231218	151900	1852659285	2910	2910	2910	2905	2349
359	20231218	151800	1845824195	2905	2910	2910	2905	333
360	20231218	151700	1844856565	2905	2905	2905	2905	57
361	20231218	151600	1844690980	2900	2900	2900	2900	30
362	20231218	151500	1844603980	2895	2900	2905	2895	2961
363	20231218	151400	1836020750	2895	2915	2915	2895	6464
364	20231218	151300	1817257715	2915	2920	2920	2915	135
365	20231218	151200	1816863870	2905	2905	2905	2905	0
366	20231218	151100	1816863870	2905	2905	2905	2905	1187
367	20231218	151000	1813415635	2905	2920	2920	2905	4343
368	20231218	150900	1800734390	2920	2910	2920	2910	743
369	20231218	150800	1798568775	2900	2900	2900	2900	59
370	20231218	150700	1798397675	2915	2910	2915	2910	2053
371	20231218	150600	1792413705	2900	2900	2915	2900	1370
372	20231218	150500	1788425005	2900	2900	2900	2900	522
373	20231218	150400	1786911205	2895	2895	2895	2895	556
374	20231218	150300	1785301585	2885	2915	2915	2885	34258
375	20231218	150200	1686082545	2915	2915	2925	2915	729
376	20231218	150100	1683957350	2920	2930	2930	2920	6236
377	20231218	150000	1665741565	2930	2930	2930	2930	0
378	20231218	145900	1665741565	2930	2930	2930	2930	152
379	20231218	145800	1665296205	2930	2935	2935	2930	152
380	20231218	145700	1664850335	2935	2930	2935	2930	475
381	20231218	145600	1663458400	2935	2930	2935	2930	201
382	20231218	145500	1662869465	2930	2930	2930	2930	25
383	20231218	145400	1662796215	2930	2925	2930	2925	357
384	20231218	145300	1661750730	2920	2920	2920	2920	17
385	20231218	145200	1661701090	2920	2925	2925	2920	280
386	20231218	145100	1660883430	2925	2930	2930	2925	18
387	20231218	145000	1660830765	2930	2930	2930	2920	326
388	20231218	144900	1659878585	2920	2925	2925	2920	2000
389	20231218	144800	1654036405	2930	2930	2930	2930	108
390	20231218	144700	1653719965	2925	2925	2925	2925	1000
391	20231218	144600	1650794965	2925	2925	2925	2925	2336
392	20231218	144500	1643962165	2925	2925	2925	2925	601
393	20231218	144400	1642204240	2925	2925	2925	2925	1025
394	20231218	144300	1639206115	2925	2925	2925	2925	0
395	20231218	144200	1639206115	2925	2930	2930	2925	351
396	20231218	144100	1638179420	2930	2925	2930	2925	808
397	20231218	144000	1635813980	2930	2930	2930	2930	107
398	20231218	143900	1635500470	2930	2930	2930	2930	4
399	20231218	143800	1635488750	2935	2935	2935	2925	466
400	20231218	143700	1634125390	2935	2935	2935	2925	121
401	20231218	143600	1633770955	2925	2925	2925	2925	142
402	20231218	143500	1633355605	2925	2925	2925	2925	709
403	20231218	143400	1631281780	2940	2940	2940	2925	763
404	20231218	143300	1629041200	2940	2940	2940	2940	9
405	20231218	143200	1629014740	2930	2940	2940	2930	1477
406	20231218	143100	1624674960	2940	2945	2945	2940	28
407	20231218	143000	1624592600	2940	2925	2945	2925	114
408	20231218	142900	1624257440	2945	2940	2945	2940	1046
409	20231218	142800	1621179860	2925	2925	2925	2925	886
410	20231218	142700	1618588310	2920	2925	2925	2920	2119
411	20231218	142600	1612392190	2925	2925	2925	2925	5
412	20231218	142500	1612377565	2930	2930	2930	2930	7
413	20231218	142400	1612357055	2930	2925	2930	2925	480
414	20231218	142300	1610952090	2925	2925	2925	2925	43
415	20231218	142200	1610826315	2920	2920	2920	2920	1309
416	20231218	142100	1607004035	2920	2925	2930	2920	943
417	20231218	142000	1604245870	2925	2930	2930	2925	509
418	20231218	141900	1602755300	2930	2930	2930	2930	50
419	20231218	141800	1602608800	2930	2930	2930	2930	550
420	20231218	141700	1600997300	2930	2930	2930	2925	605
421	20231218	141600	1599225845	2930	2930	2930	2930	475
422	20231218	141500	1597834095	2930	2930	2930	2930	0
423	20231218	141400	1597834095	2930	2930	2930	2930	169
424	20231218	141300	1597338925	2930	2930	2930	2930	56
425	20231218	141200	1597174845	2930	2930	2930	2930	22
426	20231218	141100	1597110385	2930	2940	2940	2930	3905
427	20231218	141000	1585660950	2940	2940	2940	2940	0
428	20231218	140900	1585660950	2940	2940	2940	2940	552
429	20231218	140800	1584038070	2940	2950	2950	2940	396
430	20231218	140700	1582871425	2950	2950	2950	2950	300
431	20231218	140600	1581986425	2950	2950	2950	2950	777
432	20231218	140500	1579694275	2950	2950	2950	2950	2
433	20231218	140400	1579688375	2945	2945	2945	2945	617
434	20231218	140300	1577871310	2940	2950	2950	2940	41
435	20231218	140200	1577750760	2950	2945	2950	2940	232
436	20231218	140100	1577067940	2950	2940	2950	2940	950
437	20231218	140000	1574269610	2940	2950	2950	2940	10825
438	20231218	135900	1542422185	2945	2950	2960	2935	9147
439	20231218	135800	1515430360	2955	2950	2960	2940	3983
440	20231218	135700	1503664010	2940	2935	2950	2925	734
441	20231218	135600	1501504185	2930	2930	2930	2930	3979
442	20231218	135500	1489845715	2930	2930	2930	2930	365
443	20231218	135400	1488776265	2925	2940	2940	2925	238
444	20231218	135300	1488079365	2940	2940	2940	2940	1
445	20231218	135200	1488076425	2930	2925	2930	2925	253
446	20231218	135100	1487335150	2930	2930	2930	2930	0
447	20231218	135000	1487335150	2930	2930	2940	2930	832
448	20231218	134900	1484897370	2930	2930	2930	2930	312
449	20231218	134800	1483983210	2930	2920	2930	2920	510
450	20231218	134700	1482490875	2920	2920	2920	2915	33
451	20231218	134600	1482394555	2915	2915	2915	2915	930
452	20231218	134500	1479683605	2915	2915	2915	2910	6805
453	20231218	134400	1459851615	2920	2920	2920	2920	714
454	20231218	134300	1457766735	2915	2925	2925	2915	4314
455	20231218	134200	1445174710	2925	2925	2925	2925	2193
456	20231218	134100	1438760185	2925	2930	2930	2925	3569
457	20231218	134000	1428320835	2940	2940	2940	2940	0
458	20231218	133900	1428320835	2940	2945	2945	2925	1209
459	20231218	133800	1424784365	2940	2940	2945	2925	157
460	20231218	133700	1424323300	2940	2935	2940	2930	1247
461	20231218	133600	1420667425	2930	2930	2935	2930	3275
462	20231218	133500	1411071670	2935	2930	2935	2930	605
463	20231218	133400	1409298965	2935	2945	2945	2935	211
464	20231218	133300	1408678930	2945	2930	2945	2930	216
465	20231218	133200	1408045900	2945	2945	2945	2925	973
466	20231218	133100	1405199835	2950	2945	2950	2945	1156
467	20231218	133000	1401794635	2945	2935	2945	2920	6264
468	20231218	132900	1383439770	2935	2945	2950	2935	1971
469	20231218	132800	1377644590	2950	2945	2950	2945	701
470	20231218	132700	1375579640	2945	2955	2955	2945	2504
471	20231218	132600	1368203085	2960	2950	2960	2950	1951
472	20231218	132500	1362442890	2945	2950	2950	2945	652
473	20231218	132400	1360520115	2950	2950	2955	2945	776
474	20231218	132300	1358233630	2950	2940	2950	2940	674
475	20231218	132200	1356246545	2945	2950	2950	2940	971
476	20231218	132100	1353385815	2950	2955	2960	2930	7468
477	20231218	132000	1331429115	2945	2975	2975	2935	11643
478	20231218	131900	1297033375	2970	2980	2995	2970	36831
479	20231218	131800	1187050540	2985	2965	2985	2950	10344
480	20231218	131700	1156331965	2970	2945	2985	2935	16907
481	20231218	131600	1106166215	2935	2935	2945	2930	4231
482	20231218	131500	1093732330	2940	2930	2940	2930	400
483	20231218	131400	1092559405	2930	2940	2940	2930	388
484	20231218	131300	1091420670	2935	2935	2935	2935	61
485	20231218	131200	1091241635	2935	2940	2940	2935	4
486	20231218	131100	1091229890	2935	2935	2935	2935	1
487	20231218	131000	1091226955	2940	2940	2940	2935	992
488	20231218	130900	1088315335	2945	2935	2945	2935	4880
489	20231218	130800	1073981010	2935	2935	2935	2930	1632
490	20231218	130700	1069191465	2925	2930	2935	2925	1460
491	20231218	130600	1064916170	2930	2930	2930	2930	1882
492	20231218	130500	1059401910	2925	2920	2925	2920	692
493	20231218	130400	1057378240	2915	2915	2915	2915	227
494	20231218	130300	1056716535	2920	2920	2920	2920	1008
495	20231218	130200	1053773175	2920	2920	2920	2920	2
496	20231218	130100	1053767335	2920	2920	2920	2920	93
497	20231218	130000	1053495775	2920	2920	2920	2920	25
498	20231218	125900	1053422775	2920	2920	2920	2920	0
499	20231218	125800	1053422775	2920	2920	2920	2920	11
500	20231218	125700	1053390655	2925	2920	2925	2920	644
501	20231218	125600	1051507205	2920	2915	2920	2915	79
502	20231218	125500	1051276820	2910	2910	2910	2910	30
503	20231218	125400	1051189520	2910	2910	2910	2910	78
504	20231218	125300	1050962540	2905	2905	2905	2905	0
505	20231218	125200	1050962540	2905	2905	2905	2905	149
506	20231218	125100	1050529695	2905	2905	2905	2905	5
507	20231218	125000	1050515170	2900	2920	2920	2900	6600
508	20231218	124900	1031336710	2920	2920	2920	2920	258
509	20231218	124800	1030583350	2920	2920	2920	2920	0
510	20231218	124700	1030583350	2920	2920	2920	2910	274
511	20231218	124600	1029783770	2910	2910	2910	2910	0
512	20231218	124500	1029783770	2910	2910	2920	2910	226
513	20231218	124400	1029124460	2915	2915	2915	2915	100
514	20231218	124300	1028832960	2915	2920	2920	2915	11
515	20231218	124200	1028800890	2920	2920	2920	2920	5
516	20231218	124100	1028786290	2925	2925	2925	2925	307
517	20231218	124000	1027888315	2915	2915	2915	2915	25
518	20231218	123900	1027815440	2910	2920	2920	2910	138
519	20231218	123800	1027412490	2910	2910	2910	2910	0
520	20231218	123700	1027412490	2910	2910	2910	2910	834
521	20231218	123600	1024985550	2910	2910	2910	2910	0
522	20231218	123500	1024985550	2910	2915	2915	2910	100
523	20231218	123400	1024694300	2910	2910	2910	2910	254
524	20231218	123300	1023955160	2925	2925	2925	2925	0
525	20231218	123200	1023955160	2925	2925	2925	2925	0
526	20231218	123100	1023955160	2925	2910	2925	2910	800
527	20231218	123000	1021625725	2910	2915	2915	2910	5000
528	20231218	122900	1007074155	2915	2915	2915	2915	288
529	20231218	122800	1006234635	2915	2920	2920	2915	801
530	20231218	122700	1003898220	2915	2920	2920	2915	172
531	20231218	122600	1003396785	2915	2915	2915	2915	1790
532	20231218	122500	998178935	2920	2915	2920	2915	281
533	20231218	122400	997359815	2915	2915	2915	2915	2
534	20231218	122300	997353985	2920	2920	2920	2920	1480
535	20231218	122200	993032385	2920	2920	2920	2920	780
536	20231218	122100	990754785	2920	2920	2920	2920	0
537	20231218	122000	990754785	2920	2920	2920	2920	14
538	20231218	121900	990713905	2920	2920	2920	2920	35
539	20231218	121800	990611705	2920	2925	2925	2920	358
540	20231218	121700	989566340	2925	2920	2925	2920	820
541	20231218	121600	987168040	2920	2920	2920	2920	57
542	20231218	121500	987001600	2925	2925	2925	2925	1
543	20231218	121400	986998675	2920	2920	2920	2920	56
544	20231218	121300	986835155	2920	2920	2925	2920	178
545	20231218	121200	986315245	2920	2920	2920	2920	351
546	20231218	121100	985290325	2920	2925	2925	2920	2244
547	20231218	121000	978726630	2930	2925	2930	2925	114
548	20231218	120900	978392640	2925	2930	2930	2925	442
549	20231218	120800	977097595	2930	2930	2930	2930	11
550	20231218	120700	977065365	2925	2925	2930	2925	67
551	20231218	120600	976869265	2930	2935	2935	2930	116
552	20231218	120500	976529310	2935	2920	2935	2920	2208
553	20231218	120400	970067295	2920	2915	2920	2915	193
554	20231218	120300	969504505	2915	2905	2915	2905	69
555	20231218	120200	969303870	2915	2915	2915	2915	3
556	20231218	120100	969295125	2915	2910	2915	2910	586
557	20231218	120000	967587360	2910	2905	2910	2905	114
558	20231218	115900	967255665	2905	2900	2905	2900	1046
559	20231218	115800	964222260	2905	2905	2905	2905	32
560	20231218	115700	964129300	2910	2900	2910	2900	3327
561	20231218	115600	954480975	2900	2905	2905	2900	1486
562	20231218	115500	950165340	2905	2910	2910	2905	114
563	20231218	115400	949833700	2910	2905	2910	2905	250
564	20231218	115300	949106300	2910	2910	2910	2905	1069
565	20231218	115200	945995840	2905	2905	2910	2905	4599
566	20231218	115100	932635715	2905	2910	2910	2905	2060
567	20231218	115000	926651405	2910	2890	2910	2890	1078
568	20231218	114900	923534440	2890	2910	2910	2890	2814
569	20231218	114800	915361400	2915	2915	2920	2915	1483
570	20231218	114700	911038380	2920	2920	2920	2920	4136
571	20231218	114600	898961260	2920	2930	2930	2920	2176
572	20231218	114500	892598360	2935	2935	2935	2935	752
573	20231218	114400	890391240	2935	2930	2935	2930	3730
574	20231218	114300	879445425	2930	2930	2930	2930	1910
575	20231218	114200	873849125	2930	2935	2940	2930	17123
576	20231218	114100	823560840	2935	2940	2950	2935	5724
577	20231218	114000	806727730	2940	2945	2945	2935	6919
578	20231218	113900	786374040	2945	2960	2995	2925	34826
579	20231218	113800	683383855	2960	2900	2970	2895	17253
580	20231218	113700	632657435	2895	2890	2900	2885	5019
581	20231218	113600	618132660	2885	2880	2890	2880	4167
582	20231218	113500	606100045	2880	2880	2880	2880	546
583	20231218	113400	604527565	2880	2885	2885	2880	662
584	20231218	113300	602620410	2885	2880	2885	2880	2125
585	20231218	113200	596500175	2875	2875	2875	2875	111
586	20231218	113100	596181050	2875	2875	2875	2875	116
587	20231218	113000	595847550	2875	2870	2875	2870	1939
588	20231218	112900	590278425	2870	2875	2875	2870	14
589	20231218	112800	590238225	2875	2875	2880	2875	1740
590	20231218	112700	585235715	2875	2875	2875	2875	2
591	20231218	112600	585229965	2875	2875	2875	2875	501
592	20231218	112500	583789590	2870	2875	2875	2870	116
593	20231218	112400	583456610	2875	2875	2875	2875	1000
594	20231218	112300	580581610	2875	2875	2875	2875	2
595	20231218	112200	580575860	2875	2875	2875	2875	100
596	20231218	112100	580288360	2875	2875	2875	2875	10
597	20231218	112000	580259610	2880	2880	2880	2880	9
598	20231218	111900	580233690	2875	2875	2875	2875	303
599	20231218	111800	579362565	2875	2875	2875	2875	1
600	20231218	111700	579359690	2870	2875	2875	2870	9
601	20231218	111600	579333820	2875	2880	2880	2875	7
602	20231218	111500	579313685	2875	2875	2875	2870	65
603	20231218	111400	579127105	2875	2875	2875	2870	1370
604	20231218	111300	575194455	2875	2875	2875	2875	208
605	20231218	111200	574596455	2875	2880	2880	2875	1846
606	20231218	111100	569286225	2880	2880	2880	2880	0
607	20231218	111000	569286225	2880	2880	2880	2880	55
608	20231218	110900	569127825	2880	2880	2880	2880	821
609	20231218	110800	566763345	2880	2885	2885	2880	8244
610	20231218	110700	543020600	2885	2885	2885	2885	531
611	20231218	110600	541488665	2885	2880	2885	2880	616
612	20231218	110500	539714580	2880	2880	2880	2880	257
613	20231218	110400	538974420	2870	2870	2870	2870	0
614	20231218	110300	538974420	2870	2870	2870	2870	0
615	20231218	110200	538974420	2870	2870	2870	2870	34
616	20231218	110100	538876840	2870	2870	2870	2870	7
617	20231218	110000	538856750	2865	2865	2865	2865	488
618	20231218	105900	537458630	2865	2875	2875	2865	1559
619	20231218	105800	532991885	2870	2870	2870	2870	0
620	20231218	105700	532991885	2870	2870	2870	2870	100
621	20231218	105600	532704885	2865	2865	2865	2865	2
622	20231218	105500	532699155	2860	2865	2865	2860	182
623	20231218	105400	532178585	2860	2870	2870	2860	4908
624	20231218	105300	518127625	2870	2880	2880	2870	651
625	20231218	105200	516256695	2880	2880	2880	2880	0
626	20231218	105100	516256695	2880	2875	2880	2875	12
627	20231218	105000	516222170	2870	2880	2880	2870	747
628	20231218	104900	514076780	2880	2875	2880	2875	116
629	20231218	104800	513743215	2875	2875	2875	2875	41
630	20231218	104700	513625340	2875	2875	2875	2875	1520
631	20231218	104600	509255340	2875	2875	2875	2875	1917
632	20231218	104500	503743965	2875	2880	2880	2875	458
633	20231218	104400	502427210	2880	2890	2890	2880	1397
634	20231218	104300	498398470	2890	2890	2890	2890	6
635	20231218	104200	498381130	2890	2890	2890	2890	118
636	20231218	104100	498040110	2890	2890	2890	2885	2368
637	20231218	104000	491198845	2890	2875	2895	2875	4382
638	20231218	103900	478541570	2875	2875	2890	2875	833
639	20231218	103800	476136855	2885	2885	2890	2875	1743
640	20231218	103700	471107850	2890	2890	2900	2885	3943
641	20231218	103600	459711970	2885	2890	2890	2885	1776
642	20231218	103500	454579925	2885	2860	2885	2860	10201
643	20231218	103400	425205315	2860	2860	2860	2855	3038
644	20231218	103300	416528700	2860	2855	2860	2855	363
645	20231218	103200	415490720	2855	2855	2855	2855	2020
646	20231218	103100	409723620	2860	2860	2860	2860	359
647	20231218	103000	408696880	2860	2865	2865	2860	575
648	20231218	102900	407052355	2865	2860	2865	2860	377
649	20231218	102800	405974000	2860	2860	2860	2860	80
650	20231218	102700	405745200	2855	2855	2855	2850	759
651	20231218	102600	403578260	2860	2860	2860	2860	123
652	20231218	102500	403226480	2860	2860	2860	2850	103
653	20231218	102400	402931920	2855	2855	2855	2855	620
654	20231218	102300	401161820	2855	2855	2855	2855	20
655	20231218	102200	401104720	2850	2860	2860	2850	571
656	20231218	102100	399472460	2860	2860	2860	2860	55
657	20231218	102000	399315160	2865	2865	2865	2865	523
658	20231218	101900	397816765	2865	2860	2865	2855	580
659	20231218	101800	396157780	2865	2865	2865	2865	178
660	20231218	101700	395647810	2865	2865	2865	2865	55
661	20231218	101600	395490235	2860	2850	2860	2850	8506
662	20231218	101500	371232735	2845	2845	2850	2845	1308
663	20231218	101400	367511470	2845	2855	2855	2845	2317
664	20231218	101300	360904140	2855	2855	2855	2855	201
665	20231218	101200	360330285	2855	2855	2855	2855	1
666	20231218	101100	360327430	2865	2855	2865	2850	3853
667	20231218	101000	349340955	2855	2870	2870	2855	2108
668	20231218	100900	343319020	2860	2860	2860	2860	550
669	20231218	100800	341746020	2860	2860	2860	2860	295
670	20231218	100700	340902320	2860	2860	2870	2860	17
671	20231218	100600	340853650	2855	2855	2855	2855	3030
672	20231218	100500	332203000	2855	2855	2855	2855	459
673	20231218	100400	330892555	2855	2875	2875	2855	1743
674	20231218	100300	325908005	2875	2885	2885	2860	653
675	20231218	100200	324036995	2885	2890	2890	2865	4633
676	20231218	100100	310701100	2875	2890	2900	2875	8085
677	20231218	100000	287371275	2895	2905	2905	2885	1693
678	20231218	095900	282470740	2885	2885	2905	2885	5700
679	20231218	095800	265959380	2890	2845	2895	2845	8436
680	20231218	095700	241708805	2860	2850	2860	2845	1827
681	20231218	095600	236501730	2850	2850	2850	2850	10
682	20231218	095500	236473230	2850	2850	2850	2845	4647
683	20231218	095400	223238935	2850	2860	2860	2850	710
684	20231218	095300	221213335	2850	2850	2850	2850	646
685	20231218	095200	219372235	2850	2850	2850	2850	4787
686	20231218	095100	205729285	2850	2855	2855	2850	1452
687	20231218	095000	201587585	2850	2850	2850	2850	24
688	20231218	094900	201519185	2850	2860	2860	2850	3361
689	20231218	094800	191928045	2860	2860	2860	2860	228
690	20231218	094700	191275965	2860	2860	2860	2860	21
691	20231218	094600	191215905	2855	2860	2860	2855	204
692	20231218	094500	190633365	2860	2860	2860	2860	224
693	20231218	094400	189992725	2855	2855	2855	2855	3
694	20231218	094300	189984160	2865	2860	2865	2860	150
695	20231218	094200	189555100	2865	2860	2865	2850	3676
696	20231218	094100	179069535	2860	2860	2860	2855	19
697	20231218	094000	179015260	2855	2855	2855	2855	749
698	20231218	093900	176876865	2860	2855	2860	2855	203
699	20231218	093800	176297285	2860	2860	2860	2860	7
700	20231218	093700	176277265	2855	2850	2855	2850	172
701	20231218	093600	175786340	2850	2855	2855	2850	1210
702	20231218	093500	172332395	2855	2865	2865	2855	617
703	20231218	093400	170566690	2865	2865	2865	2865	110
704	20231218	093300	170251540	2855	2855	2855	2855	614
705	20231218	093200	168498570	2855	2855	2855	2855	16
706	20231218	093100	168452890	2845	2845	2845	2845	595
707	20231218	093000	166760115	2845	2850	2850	2845	881
708	20231218	092900	164252265	2850	2850	2850	2850	130
709	20231218	092800	163881765	2865	2850	2865	2850	13
710	20231218	092700	163844655	2850	2850	2850	2850	1107
711	20231218	092600	160689705	2850	2850	2855	2845	545
712	20231218	092500	159139050	2845	2860	2860	2845	225
713	20231218	092400	158498850	2845	2845	2845	2845	91
714	20231218	092300	158239955	2845	2835	2845	2835	1738
715	20231218	092200	153297395	2835	2835	2835	2835	1
716	20231218	092100	153294560	2835	2830	2835	2830	3568
717	20231218	092000	143195285	2830	2830	2835	2830	4745
718	20231218	091900	129761935	2830	2835	2835	2830	294
719	20231218	091800	128928475	2835	2840	2845	2835	931
720	20231218	091700	126287650	2840	2845	2845	2840	3442
721	20231218	091600	116510240	2845	2850	2850	2845	1045
722	20231218	091500	113534015	2850	2855	2855	2845	677
723	20231218	091400	111606820	2860	2865	2865	2860	165
724	20231218	091300	111134725	2865	2865	2865	2865	1000
725	20231218	091200	108269725	2865	2865	2865	2865	30
726	20231218	091100	108183775	2865	2865	2865	2865	172
727	20231218	091000	107690995	2865	2865	2870	2855	5095
728	20231218	090900	93081675	2855	2850	2855	2845	551
729	20231218	090800	91511600	2850	2855	2855	2850	4546
730	20231218	090700	78547770	2855	2860	2870	2855	794
731	20231218	090600	76278250	2855	2855	2885	2825	3507
732	20231218	090500	66302040	2855	2855	2855	2850	3016
733	20231218	090400	57693780	2860	2860	2860	2855	1579
734	20231218	090300	53184800	2860	2870	2870	2855	7884
735	20231218	090200	30640400	2870	2900	2900	2870	4279
736	20231218	090100	18265685	2900	2905	2905	2900	3834
737	20231218	090000	7144335	2905	2915	2915	2900	2404