KissMeData/452300/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	213300	1997864750	4145	4145	4145	4145	12361
3	20231218	213200	1997864750	4145	4145	4145	4145	0
4	20231218	213100	1997864750	4145	4145	4145	4145	0
5	20231218	213000	1997864750	4145	4145	4145	4145	0
6	20231218	212900	1997864750	4145	4145	4145	4145	0
7	20231218	212800	1997864750	4145	4145	4145	4145	0
8	20231218	212700	1997864750	4145	4145	4145	4145	0
9	20231218	212600	1997864750	4145	4145	4145	4145	0
10	20231218	212500	1997864750	4145	4145	4145	4145	0
11	20231218	212400	1997864750	4145	4145	4145	4145	0
12	20231218	212300	1997864750	4145	4145	4145	4145	0
13	20231218	212200	1997864750	4145	4145	4145	4145	0
14	20231218	212100	1997864750	4145	4145	4145	4145	0
15	20231218	212000	1997864750	4145	4145	4145	4145	0
16	20231218	211900	1997864750	4145	4145	4145	4145	0
17	20231218	211800	1997864750	4145	4145	4145	4145	0
18	20231218	211700	1997864750	4145	4145	4145	4145	0
19	20231218	211600	1997864750	4145	4145	4145	4145	0
20	20231218	211500	1997864750	4145	4145	4145	4145	0
21	20231218	211400	1997864750	4145	4145	4145	4145	0
22	20231218	211300	1997864750	4145	4145	4145	4145	0
23	20231218	211200	1997864750	4145	4145	4145	4145	0
24	20231218	211100	1997864750	4145	4145	4145	4145	0
25	20231218	211000	1997864750	4145	4145	4145	4145	0
26	20231218	210900	1997864750	4145	4145	4145	4145	0
27	20231218	210800	1997864750	4145	4145	4145	4145	0
28	20231218	210700	1997864750	4145	4145	4145	4145	0
29	20231218	210600	1997864750	4145	4145	4145	4145	0
30	20231218	210500	1997864750	4145	4145	4145	4145	0
31	20231218	210400	1997864750	4145	4145	4145	4145	0
32	20231218	210300	1997864750	4145	4145	4145	4145	12361
33	20231218	210200	1997864750	4145	4145	4145	4145	0
34	20231218	210100	1997864750	4145	4145	4145	4145	0
35	20231218	210000	1997864750	4145	4145	4145	4145	0
36	20231218	205900	1997864750	4145	4145	4145	4145	0
37	20231218	205800	1997864750	4145	4145	4145	4145	0
38	20231218	205700	1997864750	4145	4145	4145	4145	0
39	20231218	205600	1997864750	4145	4145	4145	4145	0
40	20231218	205500	1997864750	4145	4145	4145	4145	0
41	20231218	205400	1997864750	4145	4145	4145	4145	0
42	20231218	205300	1997864750	4145	4145	4145	4145	0
43	20231218	205200	1997864750	4145	4145	4145	4145	0
44	20231218	205100	1997864750	4145	4145	4145	4145	0
45	20231218	205000	1997864750	4145	4145	4145	4145	0
46	20231218	204900	1997864750	4145	4145	4145	4145	0
47	20231218	204800	1997864750	4145	4145	4145	4145	0
48	20231218	204700	1997864750	4145	4145	4145	4145	0
49	20231218	204600	1997864750	4145	4145	4145	4145	0
50	20231218	204500	1997864750	4145	4145	4145	4145	0
51	20231218	204400	1997864750	4145	4145	4145	4145	0
52	20231218	204300	1997864750	4145	4145	4145	4145	0
53	20231218	204200	1997864750	4145	4145	4145	4145	0
54	20231218	204100	1997864750	4145	4145	4145	4145	0
55	20231218	204000	1997864750	4145	4145	4145	4145	0
56	20231218	203900	1997864750	4145	4145	4145	4145	0
57	20231218	203800	1997864750	4145	4145	4145	4145	0
58	20231218	203700	1997864750	4145	4145	4145	4145	0
59	20231218	203600	1997864750	4145	4145	4145	4145	0
60	20231218	203500	1997864750	4145	4145	4145	4145	0
61	20231218	203400	1997864750	4145	4145	4145	4145	0
62	20231218	203300	1997864750	4145	4145	4145	4145	12361
63	20231218	203200	1997864750	4145	4145	4145	4145	0
64	20231218	203100	1997864750	4145	4145	4145	4145	0
65	20231218	203000	1997864750	4145	4145	4145	4145	0
66	20231218	202900	1997864750	4145	4145	4145	4145	0
67	20231218	202800	1997864750	4145	4145	4145	4145	0
68	20231218	202700	1997864750	4145	4145	4145	4145	0
69	20231218	202600	1997864750	4145	4145	4145	4145	0
70	20231218	202500	1997864750	4145	4145	4145	4145	0
71	20231218	202400	1997864750	4145	4145	4145	4145	0
72	20231218	202300	1997864750	4145	4145	4145	4145	0
73	20231218	202200	1997864750	4145	4145	4145	4145	0
74	20231218	202100	1997864750	4145	4145	4145	4145	0
75	20231218	202000	1997864750	4145	4145	4145	4145	0
76	20231218	201900	1997864750	4145	4145	4145	4145	0
77	20231218	201800	1997864750	4145	4145	4145	4145	0
78	20231218	201700	1997864750	4145	4145	4145	4145	0
79	20231218	201600	1997864750	4145	4145	4145	4145	0
80	20231218	201500	1997864750	4145	4145	4145	4145	0
81	20231218	201400	1997864750	4145	4145	4145	4145	0
82	20231218	201300	1997864750	4145	4145	4145	4145	0
83	20231218	201200	1997864750	4145	4145	4145	4145	0
84	20231218	201100	1997864750	4145	4145	4145	4145	0
85	20231218	201000	1997864750	4145	4145	4145	4145	0
86	20231218	200900	1997864750	4145	4145	4145	4145	0
87	20231218	200800	1997864750	4145	4145	4145	4145	0
88	20231218	200700	1997864750	4145	4145	4145	4145	0
89	20231218	200600	1997864750	4145	4145	4145	4145	0
90	20231218	200500	1997864750	4145	4145	4145	4145	0
91	20231218	200400	1997864750	4145	4145	4145	4145	0
92	20231218	200300	1997864750	4145	4145	4145	4145	12361
93	20231218	200200	1997864750	4145	4145	4145	4145	0
94	20231218	200100	1997864750	4145	4145	4145	4145	0
95	20231218	200000	1997864750	4145	4145	4145	4145	0
96	20231218	195900	1997864750	4145	4145	4145	4145	0
97	20231218	195800	1997864750	4145	4145	4145	4145	0
98	20231218	195700	1997864750	4145	4145	4145	4145	0
99	20231218	195600	1997864750	4145	4145	4145	4145	0
100	20231218	195500	1997864750	4145	4145	4145	4145	0
101	20231218	195400	1997864750	4145	4145	4145	4145	0
102	20231218	195300	1997864750	4145	4145	4145	4145	0
103	20231218	195200	1997864750	4145	4145	4145	4145	0
104	20231218	195100	1997864750	4145	4145	4145	4145	0
105	20231218	195000	1997864750	4145	4145	4145	4145	0
106	20231218	194900	1997864750	4145	4145	4145	4145	0
107	20231218	194800	1997864750	4145	4145	4145	4145	0
108	20231218	194700	1997864750	4145	4145	4145	4145	0
109	20231218	194600	1997864750	4145	4145	4145	4145	0
110	20231218	194500	1997864750	4145	4145	4145	4145	0
111	20231218	194400	1997864750	4145	4145	4145	4145	0
112	20231218	194300	1997864750	4145	4145	4145	4145	0
113	20231218	194200	1997864750	4145	4145	4145	4145	0
114	20231218	194100	1997864750	4145	4145	4145	4145	0
115	20231218	194000	1997864750	4145	4145	4145	4145	0
116	20231218	193900	1997864750	4145	4145	4145	4145	0
117	20231218	193800	1997864750	4145	4145	4145	4145	0
118	20231218	193700	1997864750	4145	4145	4145	4145	0
119	20231218	193600	1997864750	4145	4145	4145	4145	0
120	20231218	193500	1997864750	4145	4145	4145	4145	0
121	20231218	193400	1997864750	4145	4145	4145	4145	0
122	20231218	193300	1997864750	4145	4145	4145	4145	12361
123	20231218	193200	1997864750	4145	4145	4145	4145	0
124	20231218	193100	1997864750	4145	4145	4145	4145	0
125	20231218	193000	1997864750	4145	4145	4145	4145	0
126	20231218	192900	1997864750	4145	4145	4145	4145	0
127	20231218	192800	1997864750	4145	4145	4145	4145	0
128	20231218	192700	1997864750	4145	4145	4145	4145	0
129	20231218	192600	1997864750	4145	4145	4145	4145	0
130	20231218	192500	1997864750	4145	4145	4145	4145	0
131	20231218	192400	1997864750	4145	4145	4145	4145	0
132	20231218	192300	1997864750	4145	4145	4145	4145	0
133	20231218	192200	1997864750	4145	4145	4145	4145	0
134	20231218	192100	1997864750	4145	4145	4145	4145	0
135	20231218	192000	1997864750	4145	4145	4145	4145	0
136	20231218	191900	1997864750	4145	4145	4145	4145	0
137	20231218	191800	1997864750	4145	4145	4145	4145	0
138	20231218	191700	1997864750	4145	4145	4145	4145	0
139	20231218	191600	1997864750	4145	4145	4145	4145	0
140	20231218	191500	1997864750	4145	4145	4145	4145	0
141	20231218	191400	1997864750	4145	4145	4145	4145	0
142	20231218	191300	1997864750	4145	4145	4145	4145	0
143	20231218	191200	1997864750	4145	4145	4145	4145	0
144	20231218	191100	1997864750	4145	4145	4145	4145	0
145	20231218	191000	1997864750	4145	4145	4145	4145	0
146	20231218	190900	1997864750	4145	4145	4145	4145	0
147	20231218	190800	1997864750	4145	4145	4145	4145	0
148	20231218	190700	1997864750	4145	4145	4145	4145	0
149	20231218	190600	1997864750	4145	4145	4145	4145	0
150	20231218	190500	1997864750	4145	4145	4145	4145	0
151	20231218	190400	1997864750	4145	4145	4145	4145	0
152	20231218	190300	1997864750	4145	4145	4145	4145	12361
153	20231218	190200	1997864750	4145	4145	4145	4145	0
154	20231218	190100	1997864750	4145	4145	4145	4145	0
155	20231218	190000	1997864750	4145	4145	4145	4145	0
156	20231218	185900	1997864750	4145	4145	4145	4145	0
157	20231218	185800	1997864750	4145	4145	4145	4145	0
158	20231218	185700	1997864750	4145	4145	4145	4145	0
159	20231218	185600	1997864750	4145	4145	4145	4145	0
160	20231218	185500	1997864750	4145	4145	4145	4145	0
161	20231218	185400	1997864750	4145	4145	4145	4145	0
162	20231218	185300	1997864750	4145	4145	4145	4145	0
163	20231218	185200	1997864750	4145	4145	4145	4145	0
164	20231218	185100	1997864750	4145	4145	4145	4145	0
165	20231218	185000	1997864750	4145	4145	4145	4145	0
166	20231218	184900	1997864750	4145	4145	4145	4145	0
167	20231218	184800	1997864750	4145	4145	4145	4145	0
168	20231218	184700	1997864750	4145	4145	4145	4145	0
169	20231218	184600	1997864750	4145	4145	4145	4145	0
170	20231218	184500	1997864750	4145	4145	4145	4145	0
171	20231218	184400	1997864750	4145	4145	4145	4145	0
172	20231218	184300	1997864750	4145	4145	4145	4145	0
173	20231218	184200	1997864750	4145	4145	4145	4145	0
174	20231218	184100	1997864750	4145	4145	4145	4145	0
175	20231218	184000	1997864750	4145	4145	4145	4145	0
176	20231218	183900	1997864750	4145	4145	4145	4145	0
177	20231218	183800	1997864750	4145	4145	4145	4145	0
178	20231218	183700	1997864750	4145	4145	4145	4145	0
179	20231218	183600	1997864750	4145	4145	4145	4145	0
180	20231218	183500	1997864750	4145	4145	4145	4145	0
181	20231218	183400	1997864750	4145	4145	4145	4145	0
182	20231218	183300	1997864750	4145	4145	4145	4145	12361
183	20231218	183200	1997864750	4145	4145	4145	4145	0
184	20231218	183100	1997864750	4145	4145	4145	4145	0
185	20231218	183000	1997864750	4145	4145	4145	4145	0
186	20231218	182900	1997864750	4145	4145	4145	4145	0
187	20231218	182800	1997864750	4145	4145	4145	4145	0
188	20231218	182700	1997864750	4145	4145	4145	4145	0
189	20231218	182600	1997864750	4145	4145	4145	4145	0
190	20231218	182500	1997864750	4145	4145	4145	4145	0
191	20231218	182400	1997864750	4145	4145	4145	4145	0
192	20231218	182300	1997864750	4145	4145	4145	4145	0
193	20231218	182200	1997864750	4145	4145	4145	4145	0
194	20231218	182100	1997864750	4145	4145	4145	4145	0
195	20231218	182000	1997864750	4145	4145	4145	4145	0
196	20231218	181900	1997864750	4145	4145	4145	4145	0
197	20231218	181800	1997864750	4145	4145	4145	4145	0
198	20231218	181700	1997864750	4145	4145	4145	4145	0
199	20231218	181600	1997864750	4145	4145	4145	4145	0
200	20231218	181500	1997864750	4145	4145	4145	4145	0
201	20231218	181400	1997864750	4145	4145	4145	4145	0
202	20231218	181300	1997864750	4145	4145	4145	4145	0
203	20231218	181200	1997864750	4145	4145	4145	4145	0
204	20231218	181100	1997864750	4145	4145	4145	4145	0
205	20231218	181000	1997864750	4145	4145	4145	4145	0
206	20231218	180900	1997864750	4145	4145	4145	4145	0
207	20231218	180800	1997864750	4145	4145	4145	4145	0
208	20231218	180700	1997864750	4145	4145	4145	4145	0
209	20231218	180600	1997864750	4145	4145	4145	4145	0
210	20231218	180500	1997864750	4145	4145	4145	4145	0
211	20231218	180400	1997864750	4145	4145	4145	4145	0
212	20231218	180300	1997864750	4145	4145	4145	4145	12361
213	20231218	180200	1997864750	4145	4145	4145	4145	0
214	20231218	180100	1997864750	4145	4145	4145	4145	0
215	20231218	180000	1997864750	4145	4145	4145	4145	0
216	20231218	175900	1997864750	4145	4145	4145	4145	0
217	20231218	175800	1997864750	4145	4145	4145	4145	0
218	20231218	175700	1997864750	4145	4145	4145	4145	0
219	20231218	175600	1997864750	4145	4145	4145	4145	0
220	20231218	175500	1997864750	4145	4145	4145	4145	0
221	20231218	175400	1997864750	4145	4145	4145	4145	0
222	20231218	175300	1997864750	4145	4145	4145	4145	0
223	20231218	175200	1997864750	4145	4145	4145	4145	0
224	20231218	175100	1997864750	4145	4145	4145	4145	0
225	20231218	175000	1997864750	4145	4145	4145	4145	0
226	20231218	174900	1997864750	4145	4145	4145	4145	0
227	20231218	174800	1997864750	4145	4145	4145	4145	0
228	20231218	174700	1997864750	4145	4145	4145	4145	0
229	20231218	174600	1997864750	4145	4145	4145	4145	0
230	20231218	174500	1997864750	4145	4145	4145	4145	0
231	20231218	174400	1997864750	4145	4145	4145	4145	0
232	20231218	174300	1997864750	4145	4145	4145	4145	0
233	20231218	174200	1997864750	4145	4145	4145	4145	0
234	20231218	174100	1997864750	4145	4145	4145	4145	0
235	20231218	174000	1997864750	4145	4145	4145	4145	0
236	20231218	173900	1997864750	4145	4145	4145	4145	0
237	20231218	173800	1997864750	4145	4145	4145	4145	0
238	20231218	173700	1997864750	4145	4145	4145	4145	0
239	20231218	173600	1997864750	4145	4145	4145	4145	0
240	20231218	173500	1997864750	4145	4145	4145	4145	0
241	20231218	173400	1997864750	4145	4145	4145	4145	0
242	20231218	173300	1997864750	4145	4145	4145	4145	12361
243	20231218	173200	1997864750	4145	4145	4145	4145	0
244	20231218	173100	1997864750	4145	4145	4145	4145	0
245	20231218	173000	1997864750	4145	4145	4145	4145	0
246	20231218	172900	1997864750	4145	4145	4145	4145	0
247	20231218	172800	1997864750	4145	4145	4145	4145	0
248	20231218	172700	1997864750	4145	4145	4145	4145	0
249	20231218	172600	1997864750	4145	4145	4145	4145	0
250	20231218	172500	1997864750	4145	4145	4145	4145	0
251	20231218	172400	1997864750	4145	4145	4145	4145	0
252	20231218	172300	1997864750	4145	4145	4145	4145	0
253	20231218	172200	1997864750	4145	4145	4145	4145	0
254	20231218	172100	1997864750	4145	4145	4145	4145	0
255	20231218	172000	1997864750	4145	4145	4145	4145	0
256	20231218	171900	1997864750	4145	4145	4145	4145	0
257	20231218	171800	1997864750	4145	4145	4145	4145	0
258	20231218	171700	1997864750	4145	4145	4145	4145	0
259	20231218	171600	1997864750	4145	4145	4145	4145	0
260	20231218	171500	1997864750	4145	4145	4145	4145	0
261	20231218	171400	1997864750	4145	4145	4145	4145	0
262	20231218	171300	1997864750	4145	4145	4145	4145	0
263	20231218	171200	1997864750	4145	4145	4145	4145	0
264	20231218	171100	1997864750	4145	4145	4145	4145	0
265	20231218	171000	1997864750	4145	4145	4145	4145	0
266	20231218	170900	1997864750	4145	4145	4145	4145	0
267	20231218	170800	1997864750	4145	4145	4145	4145	0
268	20231218	170700	1997864750	4145	4145	4145	4145	0
269	20231218	170600	1997864750	4145	4145	4145	4145	0
270	20231218	170500	1997864750	4145	4145	4145	4145	0
271	20231218	170400	1997864750	4145	4145	4145	4145	0
272	20231218	170300	1997864750	4145	4145	4145	4145	12361
273	20231218	170200	1997864750	4145	4145	4145	4145	0
274	20231218	170100	1997864750	4145	4145	4145	4145	0
275	20231218	170000	1997864750	4145	4145	4145	4145	0
276	20231218	165900	1997864750	4145	4145	4145	4145	0
277	20231218	165800	1997864750	4145	4145	4145	4145	0
278	20231218	165700	1997864750	4145	4145	4145	4145	0
279	20231218	165600	1997864750	4145	4145	4145	4145	0
280	20231218	165500	1997864750	4145	4145	4145	4145	0
281	20231218	165400	1997864750	4145	4145	4145	4145	0
282	20231218	165300	1997864750	4145	4145	4145	4145	0
283	20231218	165200	1997864750	4145	4145	4145	4145	0
284	20231218	165100	1997864750	4145	4145	4145	4145	0
285	20231218	165000	1997864750	4145	4145	4145	4145	0
286	20231218	164900	1997864750	4145	4145	4145	4145	0
287	20231218	164800	1997864750	4145	4145	4145	4145	0
288	20231218	164700	1997864750	4145	4145	4145	4145	0
289	20231218	164600	1997864750	4145	4145	4145	4145	0
290	20231218	164500	1997864750	4145	4145	4145	4145	0
291	20231218	164400	1997864750	4145	4145	4145	4145	0
292	20231218	164300	1997864750	4145	4145	4145	4145	0
293	20231218	164200	1997864750	4145	4145	4145	4145	0
294	20231218	164100	1997864750	4145	4145	4145	4145	0
295	20231218	164000	1997864750	4145	4145	4145	4145	0
296	20231218	163900	1997864750	4145	4145	4145	4145	0
297	20231218	163800	1997864750	4145	4145	4145	4145	0
298	20231218	163700	1997864750	4145	4145	4145	4145	0
299	20231218	163600	1997864750	4145	4145	4145	4145	0
300	20231218	163500	1997864750	4145	4145	4145	4145	0
301	20231218	163400	1997864750	4145	4145	4145	4145	0
302	20231218	163300	1997864750	4145	4145	4145	4145	12361
303	20231218	163200	1997864750	4145	4145	4145	4145	0
304	20231218	163100	1997864750	4145	4145	4145	4145	0
305	20231218	163000	1997864750	4145	4145	4145	4145	0
306	20231218	162900	1997864750	4145	4145	4145	4145	0
307	20231218	162800	1997864750	4145	4145	4145	4145	0
308	20231218	162700	1997864750	4145	4145	4145	4145	0
309	20231218	162600	1997864750	4145	4145	4145	4145	0
310	20231218	162500	1997864750	4145	4145	4145	4145	0
311	20231218	162400	1997864750	4145	4145	4145	4145	0
312	20231218	162300	1997864750	4145	4145	4145	4145	0
313	20231218	162200	1997864750	4145	4145	4145	4145	0
314	20231218	162100	1997864750	4145	4145	4145	4145	0
315	20231218	162000	1997864750	4145	4145	4145	4145	0
316	20231218	161900	1997864750	4145	4145	4145	4145	0
317	20231218	161800	1997864750	4145	4145	4145	4145	0
318	20231218	161700	1997864750	4145	4145	4145	4145	0
319	20231218	161600	1997864750	4145	4145	4145	4145	0
320	20231218	161500	1997864750	4145	4145	4145	4145	0
321	20231218	161400	1997864750	4145	4145	4145	4145	0
322	20231218	161300	1997864750	4145	4145	4145	4145	0
323	20231218	161200	1997864750	4145	4145	4145	4145	0
324	20231218	161100	1997864750	4145	4145	4145	4145	0
325	20231218	161000	1997864750	4145	4145	4145	4145	0
326	20231218	160900	1997864750	4145	4145	4145	4145	0
327	20231218	160800	1997864750	4145	4145	4145	4145	0
328	20231218	160700	1997864750	4145	4145	4145	4145	0
329	20231218	160600	1997864750	4145	4145	4145	4145	0
330	20231218	160500	1997864750	4145	4145	4145	4145	0
331	20231218	160400	1997864750	4145	4145	4145	4145	0
332	20231218	160300	1997864750	4145	4145	4145	4145	12361
333	20231218	160200	1997864750	4145	4145	4145	4145	0
334	20231218	160100	1997864750	4145	4145	4145	4145	0
335	20231218	160000	1997864750	4145	4145	4145	4145	0
336	20231218	155900	1997864750	4145	4145	4145	4145	0
337	20231218	155800	1997864750	4145	4145	4145	4145	0
338	20231218	155700	1997864750	4145	4145	4145	4145	0
339	20231218	155600	1997864750	4145	4145	4145	4145	0
340	20231218	155500	1997864750	4145	4145	4145	4145	0
341	20231218	155400	1997864750	4145	4145	4145	4145	0
342	20231218	155300	1997864750	4145	4145	4145	4145	0
343	20231218	155200	1997864750	4145	4145	4145	4145	0
344	20231218	155100	1997864750	4145	4145	4145	4145	0
345	20231218	155000	1997864750	4145	4145	4145	4145	0
346	20231218	154900	1997864750	4145	4145	4145	4145	0
347	20231218	154800	1997864750	4145	4145	4145	4145	0
348	20231218	154700	1997864750	4145	4145	4145	4145	0
349	20231218	154600	1997864750	4145	4145	4145	4145	0
350	20231218	154500	1997864750	4145	4145	4145	4145	0
351	20231218	154400	1997864750	4145	4145	4145	4145	0
352	20231218	154300	1997864750	4145	4145	4145	4145	0
353	20231218	154200	1997864750	4145	4145	4145	4145	0
354	20231218	154100	1997864750	4145	4145	4145	4145	0
355	20231218	154000	1997864750	4145	4145	4145	4145	0
356	20231218	153900	1997864750	4145	4145	4145	4145	0
357	20231218	153800	1997864750	4145	4145	4145	4145	0
358	20231218	153700	1997864750	4145	4145	4145	4145	0
359	20231218	153600	1997864750	4145	4145	4145	4145	0
360	20231218	153500	1997864750	4145	4145	4145	4145	0
361	20231218	153400	1997864750	4145	4145	4145	4145	0
362	20231218	153300	1997864750	4145	4145	4145	4145	12361
363	20231218	153200	1997864750	4145	4145	4145	4145	0
364	20231218	153100	1997864750	4145	4145	4145	4145	0
365	20231218	153000	1997864750	4145	4145	4145	4145	12361
366	20231218	152900	1946628405	4125	4125	4125	4125	0
367	20231218	152800	1946628405	4125	4125	4125	4125	0
368	20231218	152700	1946628405	4125	4125	4125	4125	0
369	20231218	152600	1946628405	4125	4125	4125	4125	0
370	20231218	152500	1946628405	4125	4125	4125	4125	0
371	20231218	152400	1946628405	4125	4125	4125	4125	0
372	20231218	152300	1946628405	4125	4125	4125	4125	0
373	20231218	152200	1946628405	4125	4125	4125	4125	0
374	20231218	152100	1946628405	4125	4125	4125	4125	0
375	20231218	152000	1946628405	4125	4125	4125	4125	0
376	20231218	151900	1946628405	4125	4125	4130	4105	1210
377	20231218	151800	1941656430	4105	4120	4120	4105	2154
378	20231218	151700	1932793620	4120	4130	4130	4115	4
379	20231218	151600	1932777135	4105	4120	4120	4105	5542
380	20231218	151500	1910011075	4110	4130	4130	4110	4524
381	20231218	151400	1891386690	4130	4130	4130	4130	24
382	20231218	151300	1891287570	4135	4120	4135	4115	1576
383	20231218	151200	1884796130	4135	4135	4135	4115	1502
384	20231218	151100	1878605315	4135	4135	4140	4135	352
385	20231218	151000	1877149785	4120	4135	4140	4120	3415
386	20231218	150900	1863048360	4140	4130	4140	4130	439
387	20231218	150800	1861231985	4130	4130	4130	4130	255
388	20231218	150700	1860178835	4135	4130	4135	4130	869
389	20231218	150600	1856589715	4125	4130	4130	4125	277
390	20231218	150500	1855445710	4130	4120	4130	4120	488
391	20231218	150400	1853430660	4120	4125	4125	4120	1050
392	20231218	150300	1849104250	4125	4130	4135	4125	211
393	20231218	150200	1848232825	4130	4135	4140	4130	792
394	20231218	150100	1844961130	4140	4140	4140	4140	10
395	20231218	150000	1844919730	4140	4140	4140	4135	441
396	20231218	145900	1843096065	4125	4140	4140	4125	635
397	20231218	145800	1840476375	4125	4135	4140	4125	266
398	20231218	145700	1839375510	4135	4125	4135	4125	30
399	20231218	145600	1839251685	4125	4135	4140	4125	671
400	20231218	145500	1836477140	4135	4120	4135	4115	591
401	20231218	145400	1834037725	4130	4125	4130	4125	803
402	20231218	145300	1830725005	4125	4120	4125	4120	205
403	20231218	145200	1829879900	4120	4120	4120	4120	0
404	20231218	145100	1829879900	4120	4120	4120	4120	100
405	20231218	145000	1829467900	4115	4115	4115	4115	146
406	20231218	144900	1828867110	4115	4115	4125	4115	10
407	20231218	144800	1828825950	4115	4120	4125	4115	152
408	20231218	144700	1828199755	4125	4125	4130	4125	11
409	20231218	144600	1828154355	4130	4130	4130	4120	9
410	20231218	144500	1828117235	4125	4120	4125	4120	1399
411	20231218	144400	1822348275	4120	4120	4120	4120	10
412	20231218	144300	1822307075	4115	4115	4115	4115	929
413	20231218	144200	1818484240	4115	4115	4115	4115	101
414	20231218	144100	1818068625	4110	4110	4115	4110	260
415	20231218	144000	1816999950	4110	4110	4115	4110	171
416	20231218	143900	1816297135	4115	4110	4115	4110	180
417	20231218	143800	1815556680	4110	4110	4115	4110	20
418	20231218	143700	1815474470	4115	4110	4115	4110	133
419	20231218	143600	1814927785	4115	4115	4115	4115	5
420	20231218	143500	1814907210	4115	4110	4115	4110	275
421	20231218	143400	1813776930	4115	4110	4115	4110	243
422	20231218	143300	1812778185	4115	4115	4115	4110	411
423	20231218	143200	1811088945	4115	4120	4120	4115	685
424	20231218	143100	1808269145	4120	4120	4120	4115	1006
425	20231218	143000	1804125925	4115	4115	4115	4115	492
426	20231218	142900	1802101345	4115	4110	4115	4110	3339
427	20231218	142800	1788366010	4105	4105	4110	4105	455
428	20231218	142700	1786498230	4105	4105	4110	4105	554
429	20231218	142600	1784224010	4105	4100	4105	4100	49
430	20231218	142500	1784022910	4105	4100	4105	4100	600
431	20231218	142400	1781562900	4100	4100	4100	4095	430
432	20231218	142300	1779801900	4100	4100	4100	4100	112
433	20231218	142200	1779342700	4100	4100	4100	4095	580
434	20231218	142100	1776966790	4100	4100	4100	4100	65
435	20231218	142000	1776700290	4100	4095	4100	4095	1411
436	20231218	141900	1770919045	4095	4090	4095	4085	2711
437	20231218	141800	1759824375	4095	4090	4095	4090	488
438	20231218	141700	1757828355	4085	4095	4100	4085	301
439	20231218	141600	1756595535	4095	4080	4095	4080	4609
440	20231218	141500	1737767800	4080	4075	4080	4070	478
441	20231218	141400	1735822165	4075	4070	4075	4065	2507
442	20231218	141300	1725607500	4070	4065	4070	4065	60
443	20231218	141200	1725363550	4070	4070	4070	4055	39
444	20231218	141100	1725204915	4055	4075	4075	4050	137
445	20231218	141000	1724648035	4075	4075	4075	4040	12036
446	20231218	140900	1675823950	4075	4070	4075	4070	451
447	20231218	140800	1673988280	4070	4080	4080	4070	2221
448	20231218	140700	1664931945	4080	4080	4080	4080	322
449	20231218	140600	1663618185	4080	4080	4080	4075	132
450	20231218	140500	1663080125	4075	4075	4075	4075	1261
451	20231218	140400	1657941550	4075	4075	4075	4075	948
452	20231218	140300	1654078450	4075	4065	4080	4065	2919
453	20231218	140200	1642208075	4080	4075	4085	4065	2977
454	20231218	140100	1630087840	4070	4070	4070	4070	2252
455	20231218	140000	1620922200	4070	4065	4070	4060	1219
456	20231218	135900	1615966105	4070	4065	4070	4065	1521
457	20231218	135800	1609782670	4065	4070	4070	4065	606
458	20231218	135700	1607317925	4075	4070	4075	4070	5184
459	20231218	135600	1586198415	4070	4070	4070	4070	583
460	20231218	135500	1583825605	4065	4070	4070	4065	390
461	20231218	135400	1582238905	4070	4070	4070	4070	11
462	20231218	135300	1582194135	4055	4060	4065	4055	439
463	20231218	135200	1580411125	4060	4060	4070	4055	261
464	20231218	135100	1579350680	4070	4065	4070	4065	444
465	20231218	135000	1577545200	4065	4065	4065	4055	1384
466	20231218	134900	1571923345	4065	4060	4065	4050	1447
467	20231218	134800	1566052105	4060	4060	4060	4060	60
468	20231218	134700	1565808505	4060	4060	4065	4040	1599
469	20231218	134600	1559329585	4060	4065	4065	4050	1957
470	20231218	134500	1551392415	4070	4060	4070	4050	2686
471	20231218	134400	1540476620	4055	4085	4095	4030	34367
472	20231218	134300	1401512240	4095	4095	4095	4095	4
473	20231218	134200	1401495860	4075	4080	4090	4075	6427
474	20231218	134100	1375252345	4080	4075	4085	4075	492
475	20231218	134000	1373245480	4080	4080	4085	4070	780
476	20231218	133900	1370064535	4085	4080	4085	4060	1646
477	20231218	133800	1363368320	4085	4080	4085	4065	462
478	20231218	133700	1361486445	4085	4090	4090	4085	347
479	20231218	133600	1360068445	4090	4080	4090	4080	1811
480	20231218	133500	1352670530	4080	4070	4080	4070	5820
481	20231218	133400	1328953420	4075	4060	4080	4055	3968
482	20231218	133300	1312808970	4080	4095	4100	4030	31311
483	20231218	133200	1185883225	4055	4125	4125	4050	17630
484	20231218	133100	1114099205	4125	4125	4125	4090	2020
485	20231218	133000	1105827600	4100	4125	4130	4100	4174
486	20231218	132900	1088665030	4125	4125	4125	4125	0
487	20231218	132800	1088665030	4125	4125	4125	4125	252
488	20231218	132700	1087625530	4125	4120	4125	4120	107
489	20231218	132600	1087184435	4120	4120	4120	4120	137
490	20231218	132500	1086619995	4120	4120	4120	4120	368
491	20231218	132400	1085103835	4120	4110	4120	4095	4235
492	20231218	132300	1067728895	4110	4140	4140	4105	7008
493	20231218	132200	1038881760	4140	4140	4140	4140	134
494	20231218	132100	1038327000	4150	4150	4150	4150	0
495	20231218	132000	1038327000	4150	4150	4150	4150	16
496	20231218	131900	1038260600	4155	4155	4155	4155	0
497	20231218	131800	1038260600	4155	4155	4155	4155	0
498	20231218	131700	1038260600	4155	4155	4155	4155	0
499	20231218	131600	1038260600	4155	4155	4155	4155	0
500	20231218	131500	1038260600	4155	4155	4155	4155	30
501	20231218	131400	1038135950	4155	4155	4155	4155	3
502	20231218	131300	1038123485	4140	4140	4140	4140	22
503	20231218	131200	1038032405	4140	4145	4145	4140	367
504	20231218	131100	1036512525	4155	4150	4155	4150	100
505	20231218	131000	1036097430	4150	4150	4150	4150	55
506	20231218	130900	1035869180	4150	4150	4150	4150	127
507	20231218	130800	1035342130	4150	4150	4150	4150	173
508	20231218	130700	1034624180	4150	4140	4150	4140	2
509	20231218	130600	1034615890	4140	4155	4155	4140	3647
510	20231218	130500	1019507930	4155	4155	4155	4155	10
511	20231218	130400	1019466380	4150	4150	4150	4150	25
512	20231218	130300	1019362630	4150	4150	4150	4150	11
513	20231218	130200	1019316980	4150	4150	4150	4150	1
514	20231218	130100	1019312830	4150	4150	4150	4150	250
515	20231218	130000	1018275330	4150	4150	4150	4150	315
516	20231218	125900	1016968080	4150	4145	4150	4145	521
517	20231218	125800	1014808330	4150	4150	4150	4150	0
518	20231218	125700	1014808330	4150	4150	4150	4150	42
519	20231218	125600	1014634030	4145	4150	4150	4145	3
520	20231218	125500	1014621590	4150	4150	4150	4150	2
521	20231218	125400	1014613290	4150	4150	4150	4150	376
522	20231218	125300	1013052890	4150	4150	4150	4140	393
523	20231218	125200	1011423925	4150	4150	4150	4150	18
524	20231218	125100	1011349225	4150	4150	4150	4150	200
525	20231218	125000	1010519225	4150	4150	4150	4150	30
526	20231218	124900	1010394725	4140	4145	4145	4140	39
527	20231218	124800	1010233090	4145	4145	4145	4145	93
528	20231218	124700	1009847605	4145	4145	4145	4145	258
529	20231218	124600	1008778195	4150	4150	4150	4145	12
530	20231218	124500	1008728400	4145	4145	4145	4145	100
531	20231218	124400	1008313900	4145	4145	4145	4145	0
532	20231218	124300	1008313900	4145	4150	4150	4145	937
533	20231218	124200	1004428835	4145	4150	4155	4145	570
534	20231218	124100	1002064550	4150	4150	4150	4150	354
535	20231218	124000	1000595450	4150	4150	4150	4150	198
536	20231218	123900	999773750	4150	4150	4150	4150	59
537	20231218	123800	999528900	4150	4150	4150	4150	266
538	20231218	123700	998425000	4150	4140	4150	4140	101
539	20231218	123600	998006360	4145	4145	4145	4145	63
540	20231218	123500	997745225	4150	4145	4150	4140	685
541	20231218	123400	994909175	4145	4145	4145	4145	0
542	20231218	123300	994909175	4145	4145	4150	4145	143
543	20231218	123200	994316435	4145	4145	4145	4145	857
544	20231218	123100	990764170	4150	4155	4155	4150	274
545	20231218	123000	989626475	4155	4155	4155	4155	143
546	20231218	122900	989032310	4155	4155	4155	4155	30
547	20231218	122800	988907660	4155	4155	4155	4155	101
548	20231218	122700	988488005	4150	4150	4150	4150	2
549	20231218	122600	988479705	4145	4145	4145	4145	7
550	20231218	122500	988450690	4145	4155	4155	4145	675
551	20231218	122400	985649835	4155	4155	4155	4155	53
552	20231218	122300	985429620	4155	4165	4165	4155	231
553	20231218	122200	984469445	4165	4165	4165	4165	1
554	20231218	122100	984465280	4165	4165	4165	4165	24
555	20231218	122000	984365320	4170	4170	4170	4170	0
556	20231218	121900	984365320	4170	4150	4170	4150	674
557	20231218	121800	981558025	4150	4150	4150	4150	102
558	20231218	121700	981134725	4150	4150	4150	4150	1
559	20231218	121600	981130575	4155	4160	4160	4155	345
560	20231218	121500	979696560	4160	4170	4170	4160	1542
561	20231218	121400	973269805	4165	4165	4170	4165	887
562	20231218	121300	969574680	4165	4155	4165	4155	382
563	20231218	121200	967985910	4155	4150	4155	4150	281
564	20231218	121100	966818365	4155	4155	4155	4155	87
565	20231218	121000	966456880	4155	4135	4155	4135	3760
566	20231218	120900	950860625	4135	4130	4135	4130	1013
567	20231218	120800	946676390	4130	4130	4130	4130	100
568	20231218	120700	946263390	4135	4130	4135	4130	129
569	20231218	120600	945730165	4130	4120	4130	4120	550
570	20231218	120500	943459165	4120	4120	4120	4120	0
571	20231218	120400	943459165	4120	4130	4130	4120	1341
572	20231218	120300	937932040	4130	4130	4130	4130	50
573	20231218	120200	937725540	4130	4130	4130	4130	2
574	20231218	120100	937717280	4125	4125	4125	4125	136
575	20231218	120000	937156280	4125	4130	4130	4125	1129
576	20231218	115900	932493585	4125	4125	4125	4125	3
577	20231218	115800	932481210	4130	4130	4130	4130	101
578	20231218	115700	932064080	4130	4130	4130	4130	2
579	20231218	115600	932055820	4125	4125	4125	4125	130
580	20231218	115500	931519570	4130	4125	4130	4125	398
581	20231218	115400	929875885	4125	4125	4125	4125	109
582	20231218	115300	929426260	4125	4125	4125	4125	456
583	20231218	115200	927545260	4120	4125	4125	4120	117
584	20231218	115100	927062640	4125	4120	4125	4120	33
585	20231218	115000	926926675	4120	4125	4125	4120	69
586	20231218	114900	926642390	4120	4120	4120	4120	54
587	20231218	114800	926419910	4115	4115	4115	4115	350
588	20231218	114700	924979660	4115	4110	4115	4110	164
589	20231218	114600	924305305	4110	4110	4110	4070	4116
590	20231218	114500	907506100	4110	4140	4140	4090	18132
591	20231218	114400	832994660	4145	4145	4145	4145	191
592	20231218	114300	832202965	4145	4145	4145	4145	0
593	20231218	114200	832202965	4145	4145	4145	4145	101
594	20231218	114100	831784320	4145	4130	4150	4120	1183
595	20231218	114000	826891350	4130	4135	4135	4130	253
596	20231218	113900	825846210	4130	4130	4130	4130	8
597	20231218	113800	825813170	4135	4135	4135	4130	935
598	20231218	113700	821951565	4135	4135	4135	4130	229
599	20231218	113600	821005150	4135	4135	4135	4130	268
600	20231218	113500	819898280	4135	4135	4135	4135	135
601	20231218	113400	819340055	4135	4135	4135	4135	207
602	20231218	113300	818484110	4135	4135	4135	4135	156
603	20231218	113200	817839050	4135	4135	4135	4135	50
604	20231218	113100	817632300	4135	4135	4135	4135	42
605	20231218	113000	817458630	4135	4125	4135	4125	1265
606	20231218	112900	812231735	4125	4125	4125	4125	95
607	20231218	112800	811839860	4125	4120	4125	4115	335
608	20231218	112700	810461180	4120	4125	4125	4120	137
609	20231218	112600	809896430	4130	4130	4130	4130	16
610	20231218	112500	809830350	4130	4125	4130	4105	3144
611	20231218	112400	796909590	4125	4120	4125	4095	1642
612	20231218	112300	790160095	4100	4110	4110	4100	58
613	20231218	112200	789921735	4090	4160	4160	4090	11101
614	20231218	112100	744323425	4135	4165	4165	4135	65
615	20231218	112000	744053930	4165	4165	4165	4165	40
616	20231218	111900	743887330	4165	4165	4165	4165	163
617	20231218	111800	743208435	4125	4150	4165	4125	5061
618	20231218	111700	722262470	4150	4150	4150	4150	0
619	20231218	111600	722262470	4150	4160	4160	4150	21
620	20231218	111500	722175120	4150	4155	4155	4150	3010
621	20231218	111400	709678485	4155	4160	4160	4155	2768
622	20231218	111300	698167445	4160	4160	4160	4160	10
623	20231218	111200	698125845	4160	4170	4170	4160	459
624	20231218	111100	696214570	4170	4170	4170	4170	217
625	20231218	111000	695309680	4170	4170	4170	4170	0
626	20231218	110900	695309680	4170	4175	4180	4170	102
627	20231218	110800	694883565	4170	4170	4170	4170	149
628	20231218	110700	694262235	4170	4170	4170	4170	0
629	20231218	110600	694262235	4170	4160	4170	4160	31
630	20231218	110500	694132975	4160	4165	4165	4160	2500
631	20231218	110400	683732960	4160	4165	4165	4160	1206
632	20231218	110300	678713975	4165	4180	4180	4165	1484
633	20231218	110200	672523620	4175	4180	4180	4175	215
634	20231218	110100	671625920	4190	4185	4190	4185	126
635	20231218	110000	671098115	4190	4190	4190	4190	63
636	20231218	105900	670834145	4190	4190	4190	4190	217
637	20231218	105800	669924915	4190	4190	4190	4190	5
638	20231218	105700	669903965	4195	4195	4195	4195	0
639	20231218	105600	669903965	4195	4180	4195	4180	2099
640	20231218	105500	661120750	4180	4170	4180	4170	444
641	20231218	105400	659269170	4170	4165	4170	4165	825
642	20231218	105300	655828980	4160	4160	4160	4160	19
643	20231218	105200	655749940	4160	4160	4160	4160	7
644	20231218	105100	655720820	4165	4165	4165	4165	1
645	20231218	105000	655716655	4150	4160	4170	4150	4510
646	20231218	104900	636989440	4160	4160	4160	4160	801
647	20231218	104800	633657280	4160	4165	4165	4160	977
648	20231218	104700	629592860	4165	4170	4170	4165	302
649	20231218	104600	628335020	4170	4170	4170	4170	355
650	20231218	104500	626854670	4170	4180	4180	4170	1274
651	20231218	104400	621530120	4175	4175	4175	4175	121
652	20231218	104300	621024945	4175	4175	4175	4175	27
653	20231218	104200	620912220	4150	4195	4195	4150	10982
654	20231218	104100	575237400	4195	4195	4195	4195	96
655	20231218	104000	574834680	4195	4195	4195	4195	667
656	20231218	103900	572036615	4195	4200	4200	4195	23
657	20231218	103800	571940115	4205	4205	4205	4205	1
658	20231218	103700	571935910	4210	4185	4210	4185	2153
659	20231218	103600	562909080	4195	4175	4195	4175	680
660	20231218	103500	560068270	4170	4170	4170	4170	220
661	20231218	103400	559150870	4165	4165	4165	4165	77
662	20231218	103300	558830165	4160	4160	4160	4160	331
663	20231218	103200	557453205	4160	4175	4175	4160	1042
664	20231218	103100	553115430	4180	4185	4185	4180	289
665	20231218	103000	551907375	4190	4190	4190	4190	82
666	20231218	102900	551563795	4190	4165	4190	4165	542
667	20231218	102800	549295670	4165	4180	4180	4165	745
668	20231218	102700	546192570	4180	4180	4180	4180	818
669	20231218	102600	542773330	4180	4180	4180	4180	0
670	20231218	102500	542773330	4180	4160	4180	4160	148
671	20231218	102400	542157480	4160	4180	4190	4160	1491
672	20231218	102300	535929865	4180	4190	4190	4180	253
673	20231218	102200	534872225	4190	4190	4190	4190	12
674	20231218	102100	534821945	4190	4190	4190	4190	53
675	20231218	102000	534599875	4180	4180	4180	4180	20
676	20231218	101900	534516275	4155	4175	4175	4155	3220
677	20231218	101800	521109255	4175	4175	4175	4175	1501
678	20231218	101700	514842580	4175	4185	4185	4175	4991
679	20231218	101600	493976540	4185	4190	4190	4185	1033
680	20231218	101500	489648635	4190	4195	4195	4190	255
681	20231218	101400	488579350	4195	4195	4200	4195	317
682	20231218	101300	487249485	4195	4200	4200	4195	106
683	20231218	101200	486804315	4200	4200	4200	4200	5
684	20231218	101100	486783315	4200	4195	4200	4190	270
685	20231218	101000	485650705	4195	4190	4200	4190	792
686	20231218	100900	482330960	4190	4200	4200	4190	199
687	20231218	100800	481496385	4195	4195	4195	4195	1006
688	20231218	100700	477276215	4195	4210	4210	4195	1467
689	20231218	100600	471104375	4215	4225	4225	4210	1595
690	20231218	100500	464384460	4225	4225	4225	4225	6
691	20231218	100400	464359110	4215	4210	4215	4205	1016
692	20231218	100300	460082085	4210	4230	4230	4210	854
693	20231218	100200	456478790	4235	4230	4235	4230	558
694	20231218	100100	454118200	4230	4230	4230	4230	232
695	20231218	100000	453136840	4230	4230	4230	4225	222
696	20231218	095900	452197910	4230	4220	4230	4220	2092
697	20231218	095800	443368920	4220	4230	4230	4220	2553
698	20231218	095700	432594460	4230	4225	4230	4225	654
699	20231218	095600	429829175	4225	4220	4225	4220	357
700	20231218	095500	428321100	4225	4220	4225	4220	1018
701	20231218	095400	424021110	4225	4225	4225	4225	1129
702	20231218	095300	419251085	4230	4225	4230	4220	463
703	20231218	095200	417294465	4225	4225	4225	4220	14
704	20231218	095100	417235370	4230	4230	4230	4230	55
705	20231218	095000	417002720	4230	4230	4230	4225	695
706	20231218	094900	414064355	4230	4230	4230	4230	200
707	20231218	094800	413218355	4230	4235	4235	4220	1221
708	20231218	094700	408050830	4235	4235	4235	4210	307
709	20231218	094600	406751970	4235	4220	4235	4210	953
710	20231218	094500	402730730	4225	4205	4225	4200	2502
711	20231218	094400	392216055	4210	4215	4215	4210	818
712	20231218	094300	388770345	4215	4230	4230	4215	266
713	20231218	094200	387648765	4230	4235	4235	4230	137
714	20231218	094100	387069205	4230	4215	4235	4215	643
715	20231218	094000	384349610	4230	4235	4235	4215	897
716	20231218	093900	380555945	4235	4230	4235	4220	1012
717	20231218	093800	376280290	4230	4230	4245	4220	985
718	20231218	093700	372111590	4220	4245	4255	4220	4283
719	20231218	093600	353918870	4250	4220	4260	4220	7558
720	20231218	093500	321807810	4225	4200	4225	4200	3333
721	20231218	093400	307760305	4200	4180	4200	4175	840
722	20231218	093300	304242360	4175	4175	4175	4170	761
723	20231218	093200	301066250	4170	4160	4170	4160	501
724	20231218	093100	298981290	4160	4175	4175	4160	4491
725	20231218	093000	280268240	4175	4180	4180	4175	136
726	20231218	092900	279699965	4170	4180	4180	4170	294
727	20231218	092800	278472695	4180	4180	4180	4180	5
728	20231218	092700	278451795	4180	4185	4185	4165	3944
729	20231218	092600	262007915	4180	4185	4185	4180	201
730	20231218	092500	261166780	4185	4185	4190	4185	366
731	20231218	092400	259634820	4185	4185	4185	4180	1211
732	20231218	092300	254567795	4185	4185	4185	4185	276
733	20231218	092200	253412735	4185	4205	4205	4175	984
734	20231218	092100	249281230	4205	4195	4210	4195	2608
735	20231218	092000	238320465	4195	4170	4195	4170	2401
736	20231218	091900	228290405	4170	4180	4180	4160	4064
737	20231218	091800	211344710	4180	4190	4190	4180	1491
738	20231218	091700	205106170	4195	4195	4195	4190	2123
739	20231218	091600	196202550	4195	4210	4210	4195	2402
740	20231218	091500	186108190	4210	4195	4210	4190	3537
741	20231218	091400	171262415	4195	4195	4215	4195	1199
742	20231218	091300	166227590	4195	4200	4200	4190	1024
743	20231218	091200	161932015	4200	4200	4215	4195	1003
744	20231218	091100	157720645	4195	4245	4245	4190	4240
745	20231218	091000	139865045	4250	4165	4260	4165	9523
746	20231218	090900	99817435	4165	4150	4165	4150	1938
747	20231218	090800	91754170	4150	4150	4150	4150	163
748	20231218	090700	91077720	4150	4150	4155	4150	1209
749	20231218	090600	86059410	4150	4135	4155	4135	2512
750	20231218	090500	75639300	4135	4150	4160	4135	656
751	20231218	090400	72917955	4150	4150	4165	4145	2226
752	20231218	090300	63674135	4145	4125	4145	4115	833
753	20231218	090200	60233360	4115	4090	4135	4080	3784
754	20231218	090100	44736580	4090	4100	4100	4070	6272
755	20231218	090000	19128385	4100	4110	4120	4100	4656