KissMeData/402340/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212200	7187206250	49850	49850	49850	49850	9944
3	20231219	212100	7187206250	49850	49850	49850	49850	0
4	20231219	212000	7187206250	49850	49850	49850	49850	0
5	20231219	211900	7187206250	49850	49850	49850	49850	0
6	20231219	211800	7187206250	49850	49850	49850	49850	0
7	20231219	211700	7187206250	49850	49850	49850	49850	0
8	20231219	211600	7187206250	49850	49850	49850	49850	0
9	20231219	211500	7187206250	49850	49850	49850	49850	0
10	20231219	211400	7187206250	49850	49850	49850	49850	0
11	20231219	211300	7187206250	49850	49850	49850	49850	0
12	20231219	211200	7187206250	49850	49850	49850	49850	0
13	20231219	211100	7187206250	49850	49850	49850	49850	0
14	20231219	211000	7187206250	49850	49850	49850	49850	0
15	20231219	210900	7187206250	49850	49850	49850	49850	0
16	20231219	210800	7187206250	49850	49850	49850	49850	0
17	20231219	210700	7187206250	49850	49850	49850	49850	0
18	20231219	210600	7187206250	49850	49850	49850	49850	0
19	20231219	210500	7187206250	49850	49850	49850	49850	0
20	20231219	210400	7187206250	49850	49850	49850	49850	0
21	20231219	210300	7187206250	49850	49850	49850	49850	0
22	20231219	210200	7187206250	49850	49850	49850	49850	0
23	20231219	210100	7187206250	49850	49850	49850	49850	0
24	20231219	210000	7187206250	49850	49850	49850	49850	0
25	20231219	205900	7187206250	49850	49850	49850	49850	0
26	20231219	205800	7187206250	49850	49850	49850	49850	0
27	20231219	205700	7187206250	49850	49850	49850	49850	0
28	20231219	205600	7187206250	49850	49850	49850	49850	0
29	20231219	205500	7187206250	49850	49850	49850	49850	0
30	20231219	205400	7187206250	49850	49850	49850	49850	0
31	20231219	205300	7187206250	49850	49850	49850	49850	0
32	20231219	205200	7187206250	49850	49850	49850	49850	9944
33	20231219	205100	7187206250	49850	49850	49850	49850	0
34	20231219	205000	7187206250	49850	49850	49850	49850	0
35	20231219	204900	7187206250	49850	49850	49850	49850	0
36	20231219	204800	7187206250	49850	49850	49850	49850	0
37	20231219	204700	7187206250	49850	49850	49850	49850	0
38	20231219	204600	7187206250	49850	49850	49850	49850	0
39	20231219	204500	7187206250	49850	49850	49850	49850	0
40	20231219	204400	7187206250	49850	49850	49850	49850	0
41	20231219	204300	7187206250	49850	49850	49850	49850	0
42	20231219	204200	7187206250	49850	49850	49850	49850	0
43	20231219	204100	7187206250	49850	49850	49850	49850	0
44	20231219	204000	7187206250	49850	49850	49850	49850	0
45	20231219	203900	7187206250	49850	49850	49850	49850	0
46	20231219	203800	7187206250	49850	49850	49850	49850	0
47	20231219	203700	7187206250	49850	49850	49850	49850	0
48	20231219	203600	7187206250	49850	49850	49850	49850	0
49	20231219	203500	7187206250	49850	49850	49850	49850	0
50	20231219	203400	7187206250	49850	49850	49850	49850	0
51	20231219	203300	7187206250	49850	49850	49850	49850	0
52	20231219	203200	7187206250	49850	49850	49850	49850	0
53	20231219	203100	7187206250	49850	49850	49850	49850	0
54	20231219	203000	7187206250	49850	49850	49850	49850	0
55	20231219	202900	7187206250	49850	49850	49850	49850	0
56	20231219	202800	7187206250	49850	49850	49850	49850	0
57	20231219	202700	7187206250	49850	49850	49850	49850	0
58	20231219	202600	7187206250	49850	49850	49850	49850	0
59	20231219	202500	7187206250	49850	49850	49850	49850	0
60	20231219	202400	7187206250	49850	49850	49850	49850	0
61	20231219	202300	7187206250	49850	49850	49850	49850	0
62	20231219	202200	7187206250	49850	49850	49850	49850	9944
63	20231219	202100	7187206250	49850	49850	49850	49850	0
64	20231219	202000	7187206250	49850	49850	49850	49850	0
65	20231219	201900	7187206250	49850	49850	49850	49850	0
66	20231219	201800	7187206250	49850	49850	49850	49850	0
67	20231219	201700	7187206250	49850	49850	49850	49850	0
68	20231219	201600	7187206250	49850	49850	49850	49850	0
69	20231219	201500	7187206250	49850	49850	49850	49850	0
70	20231219	201400	7187206250	49850	49850	49850	49850	0
71	20231219	201300	7187206250	49850	49850	49850	49850	0
72	20231219	201200	7187206250	49850	49850	49850	49850	0
73	20231219	201100	7187206250	49850	49850	49850	49850	0
74	20231219	201000	7187206250	49850	49850	49850	49850	0
75	20231219	200900	7187206250	49850	49850	49850	49850	0
76	20231219	200800	7187206250	49850	49850	49850	49850	0
77	20231219	200700	7187206250	49850	49850	49850	49850	0
78	20231219	200600	7187206250	49850	49850	49850	49850	0
79	20231219	200500	7187206250	49850	49850	49850	49850	0
80	20231219	200400	7187206250	49850	49850	49850	49850	0
81	20231219	200300	7187206250	49850	49850	49850	49850	0
82	20231219	200200	7187206250	49850	49850	49850	49850	0
83	20231219	200100	7187206250	49850	49850	49850	49850	0
84	20231219	200000	7187206250	49850	49850	49850	49850	0
85	20231219	195900	7187206250	49850	49850	49850	49850	0
86	20231219	195800	7187206250	49850	49850	49850	49850	0
87	20231219	195700	7187206250	49850	49850	49850	49850	0
88	20231219	195600	7187206250	49850	49850	49850	49850	0
89	20231219	195500	7187206250	49850	49850	49850	49850	0
90	20231219	195400	7187206250	49850	49850	49850	49850	0
91	20231219	195300	7187206250	49850	49850	49850	49850	0
92	20231219	195200	7187206250	49850	49850	49850	49850	9944
93	20231219	195100	7187206250	49850	49850	49850	49850	0
94	20231219	195000	7187206250	49850	49850	49850	49850	0
95	20231219	194900	7187206250	49850	49850	49850	49850	0
96	20231219	194800	7187206250	49850	49850	49850	49850	0
97	20231219	194700	7187206250	49850	49850	49850	49850	0
98	20231219	194600	7187206250	49850	49850	49850	49850	0
99	20231219	194500	7187206250	49850	49850	49850	49850	0
100	20231219	194400	7187206250	49850	49850	49850	49850	0
101	20231219	194300	7187206250	49850	49850	49850	49850	0
102	20231219	194200	7187206250	49850	49850	49850	49850	0
103	20231219	194100	7187206250	49850	49850	49850	49850	0
104	20231219	194000	7187206250	49850	49850	49850	49850	0
105	20231219	193900	7187206250	49850	49850	49850	49850	0
106	20231219	193800	7187206250	49850	49850	49850	49850	0
107	20231219	193700	7187206250	49850	49850	49850	49850	0
108	20231219	193600	7187206250	49850	49850	49850	49850	0
109	20231219	193500	7187206250	49850	49850	49850	49850	0
110	20231219	193400	7187206250	49850	49850	49850	49850	0
111	20231219	193300	7187206250	49850	49850	49850	49850	0
112	20231219	193200	7187206250	49850	49850	49850	49850	0
113	20231219	193100	7187206250	49850	49850	49850	49850	0
114	20231219	193000	7187206250	49850	49850	49850	49850	0
115	20231219	192900	7187206250	49850	49850	49850	49850	0
116	20231219	192800	7187206250	49850	49850	49850	49850	0
117	20231219	192700	7187206250	49850	49850	49850	49850	0
118	20231219	192600	7187206250	49850	49850	49850	49850	0
119	20231219	192500	7187206250	49850	49850	49850	49850	0
120	20231219	192400	7187206250	49850	49850	49850	49850	0
121	20231219	192300	7187206250	49850	49850	49850	49850	0
122	20231219	192200	7187206250	49850	49850	49850	49850	9944
123	20231219	192100	7187206250	49850	49850	49850	49850	0
124	20231219	192000	7187206250	49850	49850	49850	49850	0
125	20231219	191900	7187206250	49850	49850	49850	49850	0
126	20231219	191800	7187206250	49850	49850	49850	49850	0
127	20231219	191700	7187206250	49850	49850	49850	49850	0
128	20231219	191600	7187206250	49850	49850	49850	49850	0
129	20231219	191500	7187206250	49850	49850	49850	49850	0
130	20231219	191400	7187206250	49850	49850	49850	49850	0
131	20231219	191300	7187206250	49850	49850	49850	49850	0
132	20231219	191200	7187206250	49850	49850	49850	49850	0
133	20231219	191100	7187206250	49850	49850	49850	49850	0
134	20231219	191000	7187206250	49850	49850	49850	49850	0
135	20231219	190900	7187206250	49850	49850	49850	49850	0
136	20231219	190800	7187206250	49850	49850	49850	49850	0
137	20231219	190700	7187206250	49850	49850	49850	49850	0
138	20231219	190600	7187206250	49850	49850	49850	49850	0
139	20231219	190500	7187206250	49850	49850	49850	49850	0
140	20231219	190400	7187206250	49850	49850	49850	49850	0
141	20231219	190300	7187206250	49850	49850	49850	49850	0
142	20231219	190200	7187206250	49850	49850	49850	49850	0
143	20231219	190100	7187206250	49850	49850	49850	49850	0
144	20231219	190000	7187206250	49850	49850	49850	49850	0
145	20231219	185900	7187206250	49850	49850	49850	49850	0
146	20231219	185800	7187206250	49850	49850	49850	49850	0
147	20231219	185700	7187206250	49850	49850	49850	49850	0
148	20231219	185600	7187206250	49850	49850	49850	49850	0
149	20231219	185500	7187206250	49850	49850	49850	49850	0
150	20231219	185400	7187206250	49850	49850	49850	49850	0
151	20231219	185300	7187206250	49850	49850	49850	49850	0
152	20231219	185200	7187206250	49850	49850	49850	49850	9944
153	20231219	185100	7187206250	49850	49850	49850	49850	0
154	20231219	185000	7187206250	49850	49850	49850	49850	0
155	20231219	184900	7187206250	49850	49850	49850	49850	0
156	20231219	184800	7187206250	49850	49850	49850	49850	0
157	20231219	184700	7187206250	49850	49850	49850	49850	0
158	20231219	184600	7187206250	49850	49850	49850	49850	0
159	20231219	184500	7187206250	49850	49850	49850	49850	0
160	20231219	184400	7187206250	49850	49850	49850	49850	0
161	20231219	184300	7187206250	49850	49850	49850	49850	0
162	20231219	184200	7187206250	49850	49850	49850	49850	0
163	20231219	184100	7187206250	49850	49850	49850	49850	0
164	20231219	184000	7187206250	49850	49850	49850	49850	0
165	20231219	183900	7187206250	49850	49850	49850	49850	0
166	20231219	183800	7187206250	49850	49850	49850	49850	0
167	20231219	183700	7187206250	49850	49850	49850	49850	0
168	20231219	183600	7187206250	49850	49850	49850	49850	0
169	20231219	183500	7187206250	49850	49850	49850	49850	0
170	20231219	183400	7187206250	49850	49850	49850	49850	0
171	20231219	183300	7187206250	49850	49850	49850	49850	0
172	20231219	183200	7187206250	49850	49850	49850	49850	0
173	20231219	183100	7187206250	49850	49850	49850	49850	0
174	20231219	183000	7187206250	49850	49850	49850	49850	0
175	20231219	182900	7187206250	49850	49850	49850	49850	0
176	20231219	182800	7187206250	49850	49850	49850	49850	0
177	20231219	182700	7187206250	49850	49850	49850	49850	0
178	20231219	182600	7187206250	49850	49850	49850	49850	0
179	20231219	182500	7187206250	49850	49850	49850	49850	0
180	20231219	182400	7187206250	49850	49850	49850	49850	0
181	20231219	182300	7187206250	49850	49850	49850	49850	0
182	20231219	182200	7187206250	49850	49850	49850	49850	9944
183	20231219	182100	7187206250	49850	49850	49850	49850	0
184	20231219	182000	7187206250	49850	49850	49850	49850	0
185	20231219	181900	7187206250	49850	49850	49850	49850	0
186	20231219	181800	7187206250	49850	49850	49850	49850	0
187	20231219	181700	7187206250	49850	49850	49850	49850	0
188	20231219	181600	7187206250	49850	49850	49850	49850	0
189	20231219	181500	7187206250	49850	49850	49850	49850	0
190	20231219	181400	7187206250	49850	49850	49850	49850	0
191	20231219	181300	7187206250	49850	49850	49850	49850	0
192	20231219	181200	7187206250	49850	49850	49850	49850	0
193	20231219	181100	7187206250	49850	49850	49850	49850	0
194	20231219	181000	7187206250	49850	49850	49850	49850	0
195	20231219	180900	7187206250	49850	49850	49850	49850	0
196	20231219	180800	7187206250	49850	49850	49850	49850	0
197	20231219	180700	7187206250	49850	49850	49850	49850	0
198	20231219	180600	7187206250	49850	49850	49850	49850	0
199	20231219	180500	7187206250	49850	49850	49850	49850	0
200	20231219	180400	7187206250	49850	49850	49850	49850	0
201	20231219	180300	7187206250	49850	49850	49850	49850	0
202	20231219	180200	7187206250	49850	49850	49850	49850	0
203	20231219	180100	7187206250	49850	49850	49850	49850	0
204	20231219	180000	7187206250	49850	49850	49850	49850	0
205	20231219	175900	7187206250	49850	49850	49850	49850	0
206	20231219	175800	7187206250	49850	49850	49850	49850	0
207	20231219	175700	7187206250	49850	49850	49850	49850	0
208	20231219	175600	7187206250	49850	49850	49850	49850	0
209	20231219	175500	7187206250	49850	49850	49850	49850	0
210	20231219	175400	7187206250	49850	49850	49850	49850	0
211	20231219	175300	7187206250	49850	49850	49850	49850	0
212	20231219	175200	7187206250	49850	49850	49850	49850	9944
213	20231219	175100	7187206250	49850	49850	49850	49850	0
214	20231219	175000	7187206250	49850	49850	49850	49850	0
215	20231219	174900	7187206250	49850	49850	49850	49850	0
216	20231219	174800	7187206250	49850	49850	49850	49850	0
217	20231219	174700	7187206250	49850	49850	49850	49850	0
218	20231219	174600	7187206250	49850	49850	49850	49850	0
219	20231219	174500	7187206250	49850	49850	49850	49850	0
220	20231219	174400	7187206250	49850	49850	49850	49850	0
221	20231219	174300	7187206250	49850	49850	49850	49850	0
222	20231219	174200	7187206250	49850	49850	49850	49850	0
223	20231219	174100	7187206250	49850	49850	49850	49850	0
224	20231219	174000	7187206250	49850	49850	49850	49850	0
225	20231219	173900	7187206250	49850	49850	49850	49850	0
226	20231219	173800	7187206250	49850	49850	49850	49850	0
227	20231219	173700	7187206250	49850	49850	49850	49850	0
228	20231219	173600	7187206250	49850	49850	49850	49850	0
229	20231219	173500	7187206250	49850	49850	49850	49850	0
230	20231219	173400	7187206250	49850	49850	49850	49850	0
231	20231219	173300	7187206250	49850	49850	49850	49850	0
232	20231219	173200	7187206250	49850	49850	49850	49850	0
233	20231219	173100	7187206250	49850	49850	49850	49850	0
234	20231219	173000	7187206250	49850	49850	49850	49850	0
235	20231219	172900	7187206250	49850	49850	49850	49850	0
236	20231219	172800	7187206250	49850	49850	49850	49850	0
237	20231219	172700	7187206250	49850	49850	49850	49850	0
238	20231219	172600	7187206250	49850	49850	49850	49850	0
239	20231219	172500	7187206250	49850	49850	49850	49850	0
240	20231219	172400	7187206250	49850	49850	49850	49850	0
241	20231219	172300	7187206250	49850	49850	49850	49850	0
242	20231219	172200	7187206250	49850	49850	49850	49850	9944
243	20231219	172100	7187206250	49850	49850	49850	49850	0
244	20231219	172000	7187206250	49850	49850	49850	49850	0
245	20231219	171900	7187206250	49850	49850	49850	49850	0
246	20231219	171800	7187206250	49850	49850	49850	49850	0
247	20231219	171700	7187206250	49850	49850	49850	49850	0
248	20231219	171600	7187206250	49850	49850	49850	49850	0
249	20231219	171500	7187206250	49850	49850	49850	49850	0
250	20231219	171400	7187206250	49850	49850	49850	49850	0
251	20231219	171300	7187206250	49850	49850	49850	49850	0
252	20231219	171200	7187206250	49850	49850	49850	49850	0
253	20231219	171100	7187206250	49850	49850	49850	49850	0
254	20231219	171000	7187206250	49850	49850	49850	49850	0
255	20231219	170900	7187206250	49850	49850	49850	49850	0
256	20231219	170800	7187206250	49850	49850	49850	49850	0
257	20231219	170700	7187206250	49850	49850	49850	49850	0
258	20231219	170600	7187206250	49850	49850	49850	49850	0
259	20231219	170500	7187206250	49850	49850	49850	49850	0
260	20231219	170400	7187206250	49850	49850	49850	49850	0
261	20231219	170300	7187206250	49850	49850	49850	49850	0
262	20231219	170200	7187206250	49850	49850	49850	49850	0
263	20231219	170100	7187206250	49850	49850	49850	49850	0
264	20231219	170000	7187206250	49850	49850	49850	49850	0
265	20231219	165900	7187206250	49850	49850	49850	49850	0
266	20231219	165800	7187206250	49850	49850	49850	49850	0
267	20231219	165700	7187206250	49850	49850	49850	49850	0
268	20231219	165600	7187206250	49850	49850	49850	49850	0
269	20231219	165500	7187206250	49850	49850	49850	49850	0
270	20231219	165400	7187206250	49850	49850	49850	49850	0
271	20231219	165300	7187206250	49850	49850	49850	49850	0
272	20231219	165200	7187206250	49850	49850	49850	49850	9944
273	20231219	165100	7187206250	49850	49850	49850	49850	0
274	20231219	165000	7187206250	49850	49850	49850	49850	0
275	20231219	164900	7187206250	49850	49850	49850	49850	0
276	20231219	164800	7187206250	49850	49850	49850	49850	0
277	20231219	164700	7187206250	49850	49850	49850	49850	0
278	20231219	164600	7187206250	49850	49850	49850	49850	0
279	20231219	164500	7187206250	49850	49850	49850	49850	0
280	20231219	164400	7187206250	49850	49850	49850	49850	0
281	20231219	164300	7187206250	49850	49850	49850	49850	0
282	20231219	164200	7187206250	49850	49850	49850	49850	0
283	20231219	164100	7187206250	49850	49850	49850	49850	0
284	20231219	164000	7187206250	49850	49850	49850	49850	0
285	20231219	163900	7187206250	49850	49850	49850	49850	0
286	20231219	163800	7187206250	49850	49850	49850	49850	0
287	20231219	163700	7187206250	49850	49850	49850	49850	0
288	20231219	163600	7187206250	49850	49850	49850	49850	0
289	20231219	163500	7187206250	49850	49850	49850	49850	0
290	20231219	163400	7187206250	49850	49850	49850	49850	0
291	20231219	163300	7187206250	49850	49850	49850	49850	0
292	20231219	163200	7187206250	49850	49850	49850	49850	0
293	20231219	163100	7187206250	49850	49850	49850	49850	0
294	20231219	163000	7187206250	49850	49850	49850	49850	0
295	20231219	162900	7187206250	49850	49850	49850	49850	0
296	20231219	162800	7187206250	49850	49850	49850	49850	0
297	20231219	162700	7187206250	49850	49850	49850	49850	0
298	20231219	162600	7187206250	49850	49850	49850	49850	0
299	20231219	162500	7187206250	49850	49850	49850	49850	0
300	20231219	162400	7187206250	49850	49850	49850	49850	0
301	20231219	162300	7187206250	49850	49850	49850	49850	0
302	20231219	162200	7187206250	49850	49850	49850	49850	9944
303	20231219	162100	7187206250	49850	49850	49850	49850	0
304	20231219	162000	7187206250	49850	49850	49850	49850	0
305	20231219	161900	7187206250	49850	49850	49850	49850	0
306	20231219	161800	7187206250	49850	49850	49850	49850	0
307	20231219	161700	7187206250	49850	49850	49850	49850	0
308	20231219	161600	7187206250	49850	49850	49850	49850	0
309	20231219	161500	7187206250	49850	49850	49850	49850	0
310	20231219	161400	7187206250	49850	49850	49850	49850	0
311	20231219	161300	7187206250	49850	49850	49850	49850	0
312	20231219	161200	7187206250	49850	49850	49850	49850	0
313	20231219	161100	7187206250	49850	49850	49850	49850	0
314	20231219	161000	7187206250	49850	49850	49850	49850	0
315	20231219	160900	7187206250	49850	49850	49850	49850	0
316	20231219	160800	7187206250	49850	49850	49850	49850	0
317	20231219	160700	7187206250	49850	49850	49850	49850	0
318	20231219	160600	7187206250	49850	49850	49850	49850	0
319	20231219	160500	7187206250	49850	49850	49850	49850	0
320	20231219	160400	7187206250	49850	49850	49850	49850	0
321	20231219	160300	7187206250	49850	49850	49850	49850	0
322	20231219	160200	7187206250	49850	49850	49850	49850	0
323	20231219	160100	7187206250	49850	49850	49850	49850	0
324	20231219	160000	7187206250	49850	49850	49850	49850	0
325	20231219	155900	7187206250	49850	49850	49850	49850	0
326	20231219	155800	7187206250	49850	49850	49850	49850	0
327	20231219	155700	7187206250	49850	49850	49850	49850	0
328	20231219	155600	7187206250	49850	49850	49850	49850	0
329	20231219	155500	7187206250	49850	49850	49850	49850	0
330	20231219	155400	7187206250	49850	49850	49850	49850	0
331	20231219	155300	7187206250	49850	49850	49850	49850	0
332	20231219	155200	7187206250	49850	49850	49850	49850	9944
333	20231219	155100	7187206250	49850	49850	49850	49850	0
334	20231219	155000	7187206250	49850	49850	49850	49850	0
335	20231219	154900	7187206250	49850	49850	49850	49850	0
336	20231219	154800	7187206250	49850	49850	49850	49850	0
337	20231219	154700	7187206250	49850	49850	49850	49850	0
338	20231219	154600	7187206250	49850	49850	49850	49850	0
339	20231219	154500	7187206250	49850	49850	49850	49850	0
340	20231219	154400	7187206250	49850	49850	49850	49850	0
341	20231219	154300	7187206250	49850	49850	49850	49850	0
342	20231219	154200	7187206250	49850	49850	49850	49850	0
343	20231219	154100	7187206250	49850	49850	49850	49850	0
344	20231219	154000	7187206250	49850	49850	49850	49850	0
345	20231219	153900	7187206250	49850	49850	49850	49850	0
346	20231219	153800	7187206250	49850	49850	49850	49850	0
347	20231219	153700	7187206250	49850	49850	49850	49850	0
348	20231219	153600	7187206250	49850	49850	49850	49850	0
349	20231219	153500	7187206250	49850	49850	49850	49850	0
350	20231219	153400	7187206250	49850	49850	49850	49850	0
351	20231219	153300	7187206250	49850	49850	49850	49850	0
352	20231219	153200	7187206250	49850	49850	49850	49850	0
353	20231219	153100	7187206250	49850	49850	49850	49850	0
354	20231219	153000	7187206250	49850	49850	49850	49850	9944
355	20231219	152900	6691497850	49800	49800	49800	49800	0
356	20231219	152800	6691497850	49800	49800	49800	49800	0
357	20231219	152700	6691497850	49800	49800	49800	49800	0
358	20231219	152600	6691497850	49800	49800	49800	49800	0
359	20231219	152500	6691497850	49800	49800	49800	49800	0
360	20231219	152400	6691497850	49800	49800	49800	49800	0
361	20231219	152300	6691497850	49800	49800	49800	49800	0
362	20231219	152200	6691497850	49800	49800	49800	49800	0
363	20231219	152100	6691497850	49800	49800	49800	49800	0
364	20231219	152000	6691497850	49800	49800	49800	49800	0
365	20231219	151900	6691497850	49800	49800	50000	49800	1491
366	20231219	151800	6617045250	49800	49750	49900	49750	164
367	20231219	151700	6608872200	49900	49750	49900	49750	370
368	20231219	151600	6590432150	49750	49750	49900	49750	215
369	20231219	151500	6579725350	49750	49800	49950	49750	1037
370	20231219	151400	6528065400	49800	49900	49950	49750	1158
371	20231219	151300	6470370400	49900	49900	49950	49850	1734
372	20231219	151200	6383802450	49900	49950	49950	49900	329
373	20231219	151100	6367380350	49900	49900	49900	49900	563
374	20231219	151000	6339286650	49900	49900	49950	49900	345
375	20231219	150900	6322066100	49900	49900	49900	49900	229
376	20231219	150800	6310639000	49900	49850	49950	49850	698
377	20231219	150700	6275801850	49850	49900	49950	49850	1729
378	20231219	150600	6189569750	49900	49900	49950	49900	250
379	20231219	150500	6177094450	49900	49900	49950	49900	172
380	20231219	150400	6168511250	49900	49900	49950	49900	262
381	20231219	150300	6155436800	49900	49900	49950	49900	258
382	20231219	150200	6142561300	49900	49900	49950	49900	350
383	20231219	150100	6125095300	49900	49900	49950	49850	232
384	20231219	150000	6113517850	49900	49900	49900	49900	352
385	20231219	145900	6095953050	49900	50000	50000	49900	2416
386	20231219	145800	5975160500	50000	50100	50100	50000	1495
387	20231219	145700	5900274900	50100	50100	50200	50100	542
388	20231219	145600	5873081600	50100	50100	50200	50100	158
389	20231219	145500	5865158600	50100	50200	50200	50100	185
390	20231219	145400	5855882700	50200	50100	50200	50100	207
391	20231219	145300	5845504400	50200	50100	50200	50000	3328
392	20231219	145200	5678779100	50000	50000	50100	50000	215
393	20231219	145100	5668020400	50000	50000	50100	50000	177
394	20231219	145000	5659165000	50000	50000	50100	50000	204
395	20231219	144900	5648957500	50000	50100	50100	50000	230
396	20231219	144800	5637449200	50000	50000	50100	50000	211
397	20231219	144700	5626894900	50000	50000	50100	50000	198
398	20231219	144600	5616985300	50000	50100	50100	50000	153
399	20231219	144500	5609332000	50000	50000	50100	50000	187
400	20231219	144400	5599978900	50100	50000	50100	50000	542
401	20231219	144300	5572875300	50100	50000	50100	50000	496
402	20231219	144200	5548075200	50000	49900	50100	49900	4779
403	20231219	144100	5309140050	49900	49900	49900	49900	142
404	20231219	144000	5302054250	49900	49900	49950	49900	160
405	20231219	143900	5294068200	49900	49900	49900	49900	92
406	20231219	143800	5289477400	49900	49850	49950	49850	135
407	20231219	143700	5282741050	49900	49850	49900	49850	836
408	20231219	143600	5241025350	49850	49850	49900	49850	120
409	20231219	143500	5235041850	49950	49950	49950	49850	4982
410	20231219	143400	4986461050	49950	49900	49950	49900	194
411	20231219	143300	4976777150	49900	49900	49950	49900	188
412	20231219	143200	4967392850	49900	49950	49950	49900	301
413	20231219	143100	4952369900	49900	49900	49950	49900	169
414	20231219	143000	4943933700	49900	49900	49950	49900	113
415	20231219	142900	4938292900	49900	49950	49950	49900	164
416	20231219	142800	4930106800	49900	49950	49950	49900	173
417	20231219	142700	4921470650	49900	49900	49950	49900	84
418	20231219	142600	4917278100	49900	49900	49950	49900	194
419	20231219	142500	4907593900	49900	49900	49950	49900	119
420	20231219	142400	4901654550	49900	49900	49950	49900	122
421	20231219	142300	4895565850	49900	49900	49950	49900	126
422	20231219	142200	4889277500	49900	49900	49900	49900	92
423	20231219	142100	4884686700	49900	49900	49900	49900	106
424	20231219	142000	4879397300	49900	49900	49950	49900	113
425	20231219	141900	4873757800	49900	49900	49900	49900	111
426	20231219	141800	4868218900	49900	49900	49900	49900	62
427	20231219	141700	4865125100	49900	49950	49950	49900	172
428	20231219	141600	4856538550	49900	49950	50000	49900	1531
429	20231219	141500	4780071400	49950	50000	50000	49950	91
430	20231219	141400	4775524700	49950	49950	49950	49950	92
431	20231219	141300	4770929300	49950	50000	50000	49950	126
432	20231219	141200	4764634000	49950	49950	50000	49950	414
433	20231219	141100	4743939000	49950	50000	50000	49950	270
434	20231219	141000	4730443100	49950	50000	50000	49950	462
435	20231219	140900	4707357200	49950	50000	50000	49950	1016
436	20231219	140800	4656603850	50000	50100	50100	49950	1354
437	20231219	140700	4588903650	50100	50000	50100	50000	155
438	20231219	140600	4581148650	50000	50000	50100	50000	484
439	20231219	140500	4556943450	50000	50100	50100	50000	156
440	20231219	140400	4549138450	50000	50000	50100	50000	384
441	20231219	140300	4529936750	50100	50000	50100	50000	148
442	20231219	140200	4522528250	50000	50000	50100	50000	115
443	20231219	140100	4516774250	50100	50100	50100	50100	28
444	20231219	140000	4515371450	50100	50000	50100	50000	41
445	20231219	135900	4513317450	50000	50000	50100	50000	156
446	20231219	135800	4505512350	50000	50000	50100	50000	370
447	20231219	135700	4487007550	50000	50000	50100	50000	79
448	20231219	135600	4483053850	50000	50000	50000	50000	6
449	20231219	135500	4482753850	50100	50000	50100	50000	119
450	20231219	135400	4476797650	50000	49950	50100	49950	368
451	20231219	135300	4458394750	49950	49950	50100	49950	69
452	20231219	135200	4454944700	49950	50100	50100	49950	279
453	20231219	135100	4440991500	50000	50000	50000	49950	1335
454	20231219	135000	4374241600	50000	49950	50100	49950	154
455	20231219	134900	4366540000	49950	50000	50000	49950	3
456	20231219	134800	4366390100	49950	50000	50100	49950	1784
457	20231219	134700	4277185800	50000	50000	50100	50000	667
458	20231219	134600	4243832900	50100	50000	50100	50000	52
459	20231219	134500	4241228200	50100	50000	50100	50000	47
460	20231219	134400	4238873700	50100	50000	50100	50000	57
461	20231219	134300	4236018300	50000	50000	50000	50000	7
462	20231219	134200	4235668300	50100	50000	50100	50000	48
463	20231219	134100	4233265400	50100	50000	50100	50000	26
464	20231219	134000	4231963000	50000	50000	50000	50000	7
465	20231219	133900	4231613000	50000	50100	50100	50000	38
466	20231219	133800	4229710100	50000	50000	50100	50000	242
467	20231219	133700	4217603100	50000	50100	50100	50000	1709
468	20231219	133600	4132041000	50100	50100	50200	50100	235
469	20231219	133500	4120264800	50100	50100	50100	50100	1023
470	20231219	133400	4069012500	50200	50100	50200	50100	70
471	20231219	133300	4065498800	50200	50100	50200	50100	44
472	20231219	133200	4063291100	50100	50200	50200	50100	2467
473	20231219	133100	3939480900	50100	50200	50200	50100	601
474	20231219	133000	3909317100	50200	50200	50200	50100	72
475	20231219	132900	3905702900	50200	50200	50200	50100	183
476	20231219	132800	3896519800	50100	50100	50200	50100	43
477	20231219	132700	3894363200	50100	50200	50200	50100	38
478	20231219	132600	3892456600	50100	50100	50200	50100	86
479	20231219	132500	3888140000	50100	50100	50100	50100	1245
480	20231219	132400	3825765500	50100	50000	50100	50000	58
481	20231219	132300	3822859900	50100	50100	50100	50100	74
482	20231219	132200	3819152500	50000	49950	50100	49950	975
483	20231219	132100	3770401200	49950	50000	50000	49950	34
484	20231219	132000	3768701450	49950	50000	50000	49950	55
485	20231219	131900	3765953400	49950	49950	49950	49950	73
486	20231219	131800	3762307050	49950	49950	50100	49950	86
487	20231219	131700	3758006000	49950	49950	50000	49950	9
488	20231219	131600	3757556150	49950	50000	50000	49950	37
489	20231219	131500	3755706250	50000	50000	50000	49950	882
490	20231219	131400	3711606850	50100	50100	50100	50100	80
491	20231219	131300	3707598850	50000	50000	50100	50000	75
492	20231219	131200	3703844750	50000	49950	50200	49950	170
493	20231219	131100	3695329700	49950	50100	50200	49950	2253
494	20231219	131000	3582555250	50100	50100	50300	50100	491
495	20231219	130900	3557919150	50100	50100	50200	50100	1857
496	20231219	130800	3464707950	50200	50200	50200	50200	61
497	20231219	130700	3461645750	50200	50100	50200	50100	252
498	20231219	130600	3449018250	50200	50200	50200	50100	90
499	20231219	130500	3444502350	50200	50200	50200	50200	69
500	20231219	130400	3441038550	50200	50200	50200	50100	265
501	20231219	130300	3427755450	50200	50200	50200	50200	331
502	20231219	130200	3411139250	50200	50200	50200	50100	88
503	20231219	130100	3406721950	50200	50200	50200	50100	130
504	20231219	130000	3400203950	50200	50100	50200	50100	72
505	20231219	125900	3396593750	50200	50100	50200	50100	72
506	20231219	125800	3392981550	50200	50100	50200	50100	45
507	20231219	125700	3390724250	50200	50200	50200	50200	109
508	20231219	125600	3385252450	50200	50200	50200	50100	83
509	20231219	125500	3381086650	50200	50100	50200	50100	69
510	20231219	125400	3377623050	50200	50200	50200	50200	25
511	20231219	125300	3376368050	50200	50200	50200	50100	53
512	20231219	125200	3373707950	50200	50100	50200	50100	29
513	20231219	125100	3372252350	50200	50200	50200	50100	144
514	20231219	125000	3365025550	50100	50100	50100	50100	4
515	20231219	124900	3364825150	50200	49950	50200	49950	4108
516	20231219	124800	3159321300	50000	50000	50000	50000	16
517	20231219	124700	3158521300	49950	50000	50000	49950	249
518	20231219	124600	3146072400	49950	49950	50000	49950	61
519	20231219	124500	3143024150	50000	50000	50000	50000	41
520	20231219	124400	3140974150	49950	49950	50000	49950	64
521	20231219	124300	3137775100	49950	49950	49950	49950	19
522	20231219	124200	3136826050	49950	50000	50000	49950	102
523	20231219	124100	3131726450	50000	49950	50000	49950	175
524	20231219	124000	3122984450	50000	50000	50000	50000	20
525	20231219	123900	3121984450	50000	50000	50000	49950	49
526	20231219	123800	3119534650	50000	50000	50000	50000	17
527	20231219	123700	3118684650	50000	49950	50000	49950	66
528	20231219	123600	3115384750	49950	49950	50000	49950	53
529	20231219	123500	3112735700	50000	49950	50000	49950	48
530	20231219	123400	3110335750	49950	49950	49950	49950	2
531	20231219	123300	3110235850	49950	49950	50000	49950	68
532	20231219	123200	3106837850	49950	49950	49950	49950	3
533	20231219	123100	3106688000	49950	49950	49950	49950	342
534	20231219	123000	3089605100	50000	50000	50000	49950	123
535	20231219	122900	3083455600	49950	49950	49950	49950	107
536	20231219	122800	3078110950	49950	50000	50000	49950	89
537	20231219	122700	3073661050	50000	50000	50000	50000	27
538	20231219	122600	3072311050	49950	50000	50000	49950	39
539	20231219	122500	3070362150	49950	49950	50000	49950	5
540	20231219	122400	3070112350	50000	50000	50000	50000	82
541	20231219	122300	3066012350	50000	49950	50000	49950	78
542	20231219	122200	3062113950	50000	49950	50000	49950	73
543	20231219	122100	3058464850	49950	49950	50000	49950	252
544	20231219	122000	3045865050	49950	49950	49950	49950	0
545	20231219	121900	3045865050	49950	50000	50000	49950	54
546	20231219	121800	3043165450	49950	49950	50000	49950	43
547	20231219	121700	3041016450	49950	50000	50000	49950	310
548	20231219	121600	3025528600	49950	49950	50000	49950	848
549	20231219	121500	2983136150	49950	50000	50000	49950	73
550	20231219	121400	2979486500	50000	49950	50000	49950	88
551	20231219	121300	2975090000	50000	49950	50000	49950	31
552	20231219	121200	2973540100	49950	50000	50000	49950	20
553	20231219	121100	2972540200	49950	50000	50000	49950	30
554	20231219	121000	2971040300	49950	49950	49950	49950	3
555	20231219	120900	2970890450	50000	49950	50000	49950	29
556	20231219	120800	2969440650	49950	49950	50000	49950	141
557	20231219	120700	2962396650	49950	49950	50000	49950	54
558	20231219	120600	2959697900	49950	50000	50000	49950	61
559	20231219	120500	2956648300	49950	49950	50000	49950	33
560	20231219	120400	2954998500	49950	49950	50000	49950	336
561	20231219	120300	2938214250	49950	50000	50000	49950	29
562	20231219	120200	2936764350	50000	49950	50000	49950	19
563	20231219	120100	2935814550	49950	50000	50000	49950	33
564	20231219	120000	2934164850	49950	49950	49950	49950	96
565	20231219	115900	2929369650	49950	49950	50000	49950	330
566	20231219	115800	2912870900	49950	50000	50000	49950	32
567	20231219	115700	2911272400	50000	49950	50000	49950	108
568	20231219	115600	2905876150	49950	50000	50000	49950	131
569	20231219	115500	2899330100	49950	49950	49950	49950	68
570	20231219	115400	2895933500	49950	49950	50000	49950	36
571	20231219	115300	2894133900	49950	49950	50000	49950	160
572	20231219	115200	2886140100	50000	49950	50000	49950	87
573	20231219	115100	2881792550	49950	49950	49950	49950	4
574	20231219	115000	2881592750	50000	50000	50000	49950	312
575	20231219	114900	2865997950	50000	49950	50000	49900	535
576	20231219	114800	2839259650	49900	49900	49900	49900	50
577	20231219	114700	2836764650	49900	49900	49900	49900	124
578	20231219	114600	2830577050	49900	49950	49950	49900	48
579	20231219	114500	2828180650	49900	49900	49900	49900	68
580	20231219	114400	2824787450	49900	49900	49900	49900	81
581	20231219	114300	2820745550	49900	49900	49950	49900	72
582	20231219	114200	2817151000	49900	49950	49950	49900	47
583	20231219	114100	2814804800	49900	49850	49900	49850	379
584	20231219	114000	2795895250	49850	49900	49900	49850	85
585	20231219	113900	2791656500	49850	49850	49900	49850	102
586	20231219	113800	2786569300	49850	49850	49850	49850	40
587	20231219	113700	2784575300	49850	49900	49900	49850	112
588	20231219	113600	2778990850	49850	49850	49850	49850	54
589	20231219	113500	2776298950	49850	49900	49900	49850	69
590	20231219	113400	2772856250	49850	49850	49900	49850	144
591	20231219	113300	2765676950	49850	49900	49900	49850	111
592	20231219	113200	2760140200	49850	49850	49850	49850	49
593	20231219	113100	2757697550	49850	49850	49900	49850	149
594	20231219	113000	2750269000	49900	49850	49900	49850	135
595	20231219	112900	2743535400	49850	49900	49900	49850	469
596	20231219	112800	2720154100	49850	49850	49900	49850	150
597	20231219	112700	2712675700	49850	49850	49900	49850	71
598	20231219	112600	2709134650	49850	49850	49900	49850	66
599	20231219	112500	2705843400	49850	49850	49850	49850	121
600	20231219	112400	2699811550	49850	49850	49850	49850	87
601	20231219	112300	2695474600	49850	49850	49850	49850	91
602	20231219	112200	2690938250	49850	49950	49950	49850	367
603	20231219	112100	2672628000	49900	49900	49900	49900	68
604	20231219	112000	2669234800	49900	49900	49950	49900	80
605	20231219	111900	2665242750	49900	49900	49900	49900	57
606	20231219	111800	2662398450	49900	49950	49950	49900	1269
607	20231219	111700	2599025600	49950	49950	50000	49950	529
608	20231219	111600	2572600750	49950	49950	50000	49950	38
609	20231219	111500	2570701800	49950	50000	50000	49950	142
610	20231219	111400	2563604650	50100	50000	50100	49950	165
611	20231219	111300	2555341950	50000	50000	50000	49950	117
612	20231219	111200	2549492050	50000	50000	50000	50000	131
613	20231219	111100	2542942050	50100	50000	50100	50000	202
614	20231219	111000	2532826550	49950	49950	50000	49950	1196
615	20231219	110900	2473028700	49950	49950	50000	49900	135
616	20231219	110800	2466287200	49900	49900	49950	49900	127
617	20231219	110700	2459948800	49950	49950	49950	49950	22
618	20231219	110600	2458849900	49900	49900	49950	49900	207
619	20231219	110500	2448519150	49900	49900	49950	49900	429
620	20231219	110400	2427110400	50000	49900	50000	49900	338
621	20231219	110300	2410228050	49900	49850	49950	49850	872
622	20231219	110200	2366715700	49900	49650	49900	49600	8125
623	20231219	110100	1962849150	49600	49650	49650	49600	131
624	20231219	110000	1956349200	49600	49650	49650	49600	101
625	20231219	105900	1951336150	49600	49600	49600	49600	125
626	20231219	105800	1945136150	49600	49600	49650	49600	136
627	20231219	105700	1938387850	49650	49600	49650	49600	77
628	20231219	105600	1934566250	49600	49650	49650	49600	179
629	20231219	105500	1925685950	49650	49600	49650	49600	44
630	20231219	105400	1923502750	49600	49650	49650	49600	178
631	20231219	105300	1914673900	49600	49600	49600	49600	121
632	20231219	105200	1908672300	49600	49650	49650	49600	103
633	20231219	105100	1903563400	49650	49600	49650	49600	58
634	20231219	105000	1900686550	49600	49600	49600	49600	110
635	20231219	104900	1895230550	49650	49600	49650	49600	66
636	20231219	104800	1891956050	49600	49600	49650	49600	86
637	20231219	104700	1887689450	49600	49550	49600	49550	61
638	20231219	104600	1884666850	49550	49600	49600	49550	414
639	20231219	104500	1864139100	49600	49600	49600	49550	27
640	20231219	104400	1862800400	49550	49600	49600	49550	137
641	20231219	104300	1856009550	49550	49600	49600	49550	116
642	20231219	104200	1850260200	49550	49600	49600	49550	258
643	20231219	104100	1837468500	49600	49550	49600	49550	119
644	20231219	104000	1831571950	49600	49550	49600	49550	194
645	20231219	103900	1821955750	49550	49550	49550	49550	200
646	20231219	103800	1812045750	49600	49550	49600	49550	39
647	20231219	103700	1810113050	49550	49550	49600	49550	365
648	20231219	103600	1792017300	49550	49600	49600	49550	1168
649	20231219	103500	1734091250	49650	49600	49650	49600	124
650	20231219	103400	1727940800	49650	49650	49650	49600	203
651	20231219	103300	1717864500	49650	49650	49650	49600	558
652	20231219	103200	1690165300	49700	49650	49700	49650	86
653	20231219	103100	1685895350	49650	49650	49650	49650	117
654	20231219	103000	1680086300	49650	49650	49650	49650	50
655	20231219	102900	1677603800	49700	49650	49700	49650	76
656	20231219	102800	1673827850	49650	49700	49700	49650	50
657	20231219	102700	1671345300	49650	49650	49650	49650	109
658	20231219	102600	1665933450	49700	49650	49700	49650	1161
659	20231219	102500	1608284500	49700	49650	49700	49650	100
660	20231219	102400	1603318650	49650	49650	49700	49650	126
661	20231219	102300	1597062700	49700	49700	49700	49650	73
662	20231219	102200	1593437250	49650	49650	49700	49650	97
663	20231219	102100	1588621150	49650	49700	49700	49650	103
664	20231219	102000	1583505900	49650	49700	49700	49650	90
665	20231219	101900	1579037250	49650	49650	49700	49650	82
666	20231219	101800	1574965900	49650	49700	49700	49650	130
667	20231219	101700	1568510150	49650	49650	49650	49650	107
668	20231219	101600	1563197600	49700	49650	49700	49650	91
669	20231219	101500	1558678550	49700	49650	49700	49650	81
670	20231219	101400	1554655500	49650	49650	49650	49650	84
671	20231219	101300	1550484900	49650	49650	49650	49650	79
672	20231219	101200	1546562550	49600	49600	49700	49600	315
673	20231219	101100	1530927250	49600	49700	49700	49600	303
674	20231219	101000	1515894950	49650	49600	49650	49600	235
675	20231219	100900	1504229500	49600	49600	49650	49600	97
676	20231219	100800	1499416400	49600	49600	49600	49600	110
677	20231219	100700	1493960400	49650	49650	49650	49600	314
678	20231219	100600	1478371850	49650	49650	49700	49650	989
679	20231219	100500	1429267950	49650	49700	49700	49650	401
680	20231219	100400	1409340900	49650	49650	49700	49650	95
681	20231219	100300	1404624100	49650	49650	49700	49650	98
682	20231219	100200	1399757400	49650	49700	49700	49650	205
683	20231219	100100	1389573750	49700	49650	49700	49650	79
684	20231219	100000	1385649100	49650	49650	49750	49650	764
685	20231219	095900	1347707550	49650	49650	49650	49650	153
686	20231219	095800	1340111100	49650	49650	49650	49650	84
687	20231219	095700	1335940500	49650	49750	49750	49600	2353
688	20231219	095600	1219075500	49700	49700	49750	49700	187
689	20231219	095500	1209780450	49700	49700	49750	49700	271
690	20231219	095400	1196308800	49700	49700	49750	49700	269
691	20231219	095300	1182939150	49700	49700	49750	49700	111
692	20231219	095200	1177422400	49700	49700	49700	49700	463
693	20231219	095100	1154411300	49700	49700	49700	49700	57
694	20231219	095000	1151578400	49750	49700	49750	49700	68
695	20231219	094900	1148198250	49700	49700	49750	49700	381
696	20231219	094800	1129260550	49700	49700	49750	49700	69
697	20231219	094700	1125831200	49700	49800	49800	49700	2278
698	20231219	094600	1012511100	49800	49850	49850	49800	511
699	20231219	094500	987061500	49800	49800	49850	49800	59
700	20231219	094400	984122950	49850	49800	49850	49800	49
701	20231219	094300	981682700	49800	49800	49850	49750	802
702	20231219	094200	941744150	49800	49850	49850	49800	276
703	20231219	094100	927999300	49800	49850	49850	49800	347
704	20231219	094000	910717550	49800	49900	49900	49750	474
705	20231219	093900	887114250	49750	49900	49900	49750	2223
706	20231219	093800	776373100	49900	49900	49900	49850	250
707	20231219	093700	763905500	49900	49850	49900	49850	631
708	20231219	093600	732421250	49850	49850	49900	49800	683
709	20231219	093500	698374800	49800	49800	49800	49750	1050
710	20231219	093400	646089000	49750	49750	49750	49750	136
711	20231219	093300	639323000	49750	49750	49800	49750	253
712	20231219	093200	626736200	49750	49750	49800	49750	217
713	20231219	093100	615939900	49800	49800	49800	49700	35
714	20231219	093000	614199200	49750	49750	49750	49700	256
715	20231219	092900	601468850	49700	49750	49750	49700	70
716	20231219	092800	597987550	49750	49600	49750	49600	667
717	20231219	092700	564866150	49600	49650	49650	49600	378
718	20231219	092600	546103800	49600	49650	49700	49600	477
719	20231219	092500	522425150	49650	49650	49700	49650	70
720	20231219	092400	518949600	49650	49650	49650	49650	160
721	20231219	092300	511005600	49650	49700	49700	49650	82
722	20231219	092200	506933750	49650	49700	49700	49650	26
723	20231219	092100	505642700	49600	49700	49800	49600	1890
724	20231219	092000	411860900	49750	49750	49750	49750	30
725	20231219	091900	410368400	49700	49700	49700	49700	50
726	20231219	091800	407883400	49700	49800	49800	49700	6
727	20231219	091700	407584800	49800	49700	49800	49700	910
728	20231219	091600	362347450	49650	49700	49700	49650	224
729	20231219	091500	351218700	49700	49650	49700	49650	81
730	20231219	091400	347197000	49650	49700	49700	49650	718
731	20231219	091300	311527750	49700	49850	49850	49700	94
732	20231219	091200	306849050	49750	49850	49850	49750	726
733	20231219	091100	270693550	49800	49800	49800	49800	58
734	20231219	091000	267805150	49800	49850	49950	49800	387
735	20231219	090900	248514950	49850	49900	49900	49800	49
736	20231219	090800	246072500	49900	49800	49950	49800	281
737	20231219	090700	232038600	49800	49950	49950	49800	962
738	20231219	090600	184073900	49900	49950	49950	49900	255
739	20231219	090500	171342800	49950	49950	49950	49900	98
740	20231219	090400	166447750	49950	49900	50000	49850	618
741	20231219	090300	135607150	50000	50000	50000	50000	15
742	20231219	090200	134857150	50000	49700	50000	49700	974
743	20231219	090100	86268250	49950	49700	49950	49700	397
744	20231219	090000	66511600	49700	49650	49800	49650	1339