KissMeData/336570/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210900	12939549430	9790	9790	9790	9790	20856
3	20231218	210800	12939549430	9790	9790	9790	9790	0
4	20231218	210700	12939549430	9790	9790	9790	9790	0
5	20231218	210600	12939549430	9790	9790	9790	9790	0
6	20231218	210500	12939549430	9790	9790	9790	9790	0
7	20231218	210400	12939549430	9790	9790	9790	9790	0
8	20231218	210300	12939549430	9790	9790	9790	9790	0
9	20231218	210200	12939549430	9790	9790	9790	9790	0
10	20231218	210100	12939549430	9790	9790	9790	9790	0
11	20231218	210000	12939549430	9790	9790	9790	9790	0
12	20231218	205900	12939549430	9790	9790	9790	9790	0
13	20231218	205800	12939549430	9790	9790	9790	9790	0
14	20231218	205700	12939549430	9790	9790	9790	9790	0
15	20231218	205600	12939549430	9790	9790	9790	9790	0
16	20231218	205500	12939549430	9790	9790	9790	9790	0
17	20231218	205400	12939549430	9790	9790	9790	9790	0
18	20231218	205300	12939549430	9790	9790	9790	9790	0
19	20231218	205200	12939549430	9790	9790	9790	9790	0
20	20231218	205100	12939549430	9790	9790	9790	9790	0
21	20231218	205000	12939549430	9790	9790	9790	9790	0
22	20231218	204900	12939549430	9790	9790	9790	9790	0
23	20231218	204800	12939549430	9790	9790	9790	9790	0
24	20231218	204700	12939549430	9790	9790	9790	9790	0
25	20231218	204600	12939549430	9790	9790	9790	9790	0
26	20231218	204500	12939549430	9790	9790	9790	9790	0
27	20231218	204400	12939549430	9790	9790	9790	9790	0
28	20231218	204300	12939549430	9790	9790	9790	9790	0
29	20231218	204200	12939549430	9790	9790	9790	9790	0
30	20231218	204100	12939549430	9790	9790	9790	9790	0
31	20231218	204000	12939549430	9790	9790	9790	9790	0
32	20231218	203900	12939549430	9790	9790	9790	9790	20856
33	20231218	203800	12939549430	9790	9790	9790	9790	0
34	20231218	203700	12939549430	9790	9790	9790	9790	0
35	20231218	203600	12939549430	9790	9790	9790	9790	0
36	20231218	203500	12939549430	9790	9790	9790	9790	0
37	20231218	203400	12939549430	9790	9790	9790	9790	0
38	20231218	203300	12939549430	9790	9790	9790	9790	0
39	20231218	203200	12939549430	9790	9790	9790	9790	0
40	20231218	203100	12939549430	9790	9790	9790	9790	0
41	20231218	203000	12939549430	9790	9790	9790	9790	0
42	20231218	202900	12939549430	9790	9790	9790	9790	0
43	20231218	202800	12939549430	9790	9790	9790	9790	0
44	20231218	202700	12939549430	9790	9790	9790	9790	0
45	20231218	202600	12939549430	9790	9790	9790	9790	0
46	20231218	202500	12939549430	9790	9790	9790	9790	0
47	20231218	202400	12939549430	9790	9790	9790	9790	0
48	20231218	202300	12939549430	9790	9790	9790	9790	0
49	20231218	202200	12939549430	9790	9790	9790	9790	0
50	20231218	202100	12939549430	9790	9790	9790	9790	0
51	20231218	202000	12939549430	9790	9790	9790	9790	0
52	20231218	201900	12939549430	9790	9790	9790	9790	0
53	20231218	201800	12939549430	9790	9790	9790	9790	0
54	20231218	201700	12939549430	9790	9790	9790	9790	0
55	20231218	201600	12939549430	9790	9790	9790	9790	0
56	20231218	201500	12939549430	9790	9790	9790	9790	0
57	20231218	201400	12939549430	9790	9790	9790	9790	0
58	20231218	201300	12939549430	9790	9790	9790	9790	0
59	20231218	201200	12939549430	9790	9790	9790	9790	0
60	20231218	201100	12939549430	9790	9790	9790	9790	0
61	20231218	201000	12939549430	9790	9790	9790	9790	0
62	20231218	200900	12939549430	9790	9790	9790	9790	20856
63	20231218	200800	12939549430	9790	9790	9790	9790	0
64	20231218	200700	12939549430	9790	9790	9790	9790	0
65	20231218	200600	12939549430	9790	9790	9790	9790	0
66	20231218	200500	12939549430	9790	9790	9790	9790	0
67	20231218	200400	12939549430	9790	9790	9790	9790	0
68	20231218	200300	12939549430	9790	9790	9790	9790	0
69	20231218	200200	12939549430	9790	9790	9790	9790	0
70	20231218	200100	12939549430	9790	9790	9790	9790	0
71	20231218	200000	12939549430	9790	9790	9790	9790	0
72	20231218	195900	12939549430	9790	9790	9790	9790	0
73	20231218	195800	12939549430	9790	9790	9790	9790	0
74	20231218	195700	12939549430	9790	9790	9790	9790	0
75	20231218	195600	12939549430	9790	9790	9790	9790	0
76	20231218	195500	12939549430	9790	9790	9790	9790	0
77	20231218	195400	12939549430	9790	9790	9790	9790	0
78	20231218	195300	12939549430	9790	9790	9790	9790	0
79	20231218	195200	12939549430	9790	9790	9790	9790	0
80	20231218	195100	12939549430	9790	9790	9790	9790	0
81	20231218	195000	12939549430	9790	9790	9790	9790	0
82	20231218	194900	12939549430	9790	9790	9790	9790	0
83	20231218	194800	12939549430	9790	9790	9790	9790	0
84	20231218	194700	12939549430	9790	9790	9790	9790	0
85	20231218	194600	12939549430	9790	9790	9790	9790	0
86	20231218	194500	12939549430	9790	9790	9790	9790	0
87	20231218	194400	12939549430	9790	9790	9790	9790	0
88	20231218	194300	12939549430	9790	9790	9790	9790	0
89	20231218	194200	12939549430	9790	9790	9790	9790	0
90	20231218	194100	12939549430	9790	9790	9790	9790	0
91	20231218	194000	12939549430	9790	9790	9790	9790	0
92	20231218	193900	12939549430	9790	9790	9790	9790	20856
93	20231218	193800	12939549430	9790	9790	9790	9790	0
94	20231218	193700	12939549430	9790	9790	9790	9790	0
95	20231218	193600	12939549430	9790	9790	9790	9790	0
96	20231218	193500	12939549430	9790	9790	9790	9790	0
97	20231218	193400	12939549430	9790	9790	9790	9790	0
98	20231218	193300	12939549430	9790	9790	9790	9790	0
99	20231218	193200	12939549430	9790	9790	9790	9790	0
100	20231218	193100	12939549430	9790	9790	9790	9790	0
101	20231218	193000	12939549430	9790	9790	9790	9790	0
102	20231218	192900	12939549430	9790	9790	9790	9790	0
103	20231218	192800	12939549430	9790	9790	9790	9790	0
104	20231218	192700	12939549430	9790	9790	9790	9790	0
105	20231218	192600	12939549430	9790	9790	9790	9790	0
106	20231218	192500	12939549430	9790	9790	9790	9790	0
107	20231218	192400	12939549430	9790	9790	9790	9790	0
108	20231218	192300	12939549430	9790	9790	9790	9790	0
109	20231218	192200	12939549430	9790	9790	9790	9790	0
110	20231218	192100	12939549430	9790	9790	9790	9790	0
111	20231218	192000	12939549430	9790	9790	9790	9790	0
112	20231218	191900	12939549430	9790	9790	9790	9790	0
113	20231218	191800	12939549430	9790	9790	9790	9790	0
114	20231218	191700	12939549430	9790	9790	9790	9790	0
115	20231218	191600	12939549430	9790	9790	9790	9790	0
116	20231218	191500	12939549430	9790	9790	9790	9790	0
117	20231218	191400	12939549430	9790	9790	9790	9790	0
118	20231218	191300	12939549430	9790	9790	9790	9790	0
119	20231218	191200	12939549430	9790	9790	9790	9790	0
120	20231218	191100	12939549430	9790	9790	9790	9790	0
121	20231218	191000	12939549430	9790	9790	9790	9790	0
122	20231218	190900	12939549430	9790	9790	9790	9790	20856
123	20231218	190800	12939549430	9790	9790	9790	9790	0
124	20231218	190700	12939549430	9790	9790	9790	9790	0
125	20231218	190600	12939549430	9790	9790	9790	9790	0
126	20231218	190500	12939549430	9790	9790	9790	9790	0
127	20231218	190400	12939549430	9790	9790	9790	9790	0
128	20231218	190300	12939549430	9790	9790	9790	9790	0
129	20231218	190200	12939549430	9790	9790	9790	9790	0
130	20231218	190100	12939549430	9790	9790	9790	9790	0
131	20231218	190000	12939549430	9790	9790	9790	9790	0
132	20231218	185900	12939549430	9790	9790	9790	9790	0
133	20231218	185800	12939549430	9790	9790	9790	9790	0
134	20231218	185700	12939549430	9790	9790	9790	9790	0
135	20231218	185600	12939549430	9790	9790	9790	9790	0
136	20231218	185500	12939549430	9790	9790	9790	9790	0
137	20231218	185400	12939549430	9790	9790	9790	9790	0
138	20231218	185300	12939549430	9790	9790	9790	9790	0
139	20231218	185200	12939549430	9790	9790	9790	9790	0
140	20231218	185100	12939549430	9790	9790	9790	9790	0
141	20231218	185000	12939549430	9790	9790	9790	9790	0
142	20231218	184900	12939549430	9790	9790	9790	9790	0
143	20231218	184800	12939549430	9790	9790	9790	9790	0
144	20231218	184700	12939549430	9790	9790	9790	9790	0
145	20231218	184600	12939549430	9790	9790	9790	9790	0
146	20231218	184500	12939549430	9790	9790	9790	9790	0
147	20231218	184400	12939549430	9790	9790	9790	9790	0
148	20231218	184300	12939549430	9790	9790	9790	9790	0
149	20231218	184200	12939549430	9790	9790	9790	9790	0
150	20231218	184100	12939549430	9790	9790	9790	9790	0
151	20231218	184000	12939549430	9790	9790	9790	9790	0
152	20231218	183900	12939549430	9790	9790	9790	9790	20856
153	20231218	183800	12939549430	9790	9790	9790	9790	0
154	20231218	183700	12939549430	9790	9790	9790	9790	0
155	20231218	183600	12939549430	9790	9790	9790	9790	0
156	20231218	183500	12939549430	9790	9790	9790	9790	0
157	20231218	183400	12939549430	9790	9790	9790	9790	0
158	20231218	183300	12939549430	9790	9790	9790	9790	0
159	20231218	183200	12939549430	9790	9790	9790	9790	0
160	20231218	183100	12939549430	9790	9790	9790	9790	0
161	20231218	183000	12939549430	9790	9790	9790	9790	0
162	20231218	182900	12939549430	9790	9790	9790	9790	0
163	20231218	182800	12939549430	9790	9790	9790	9790	0
164	20231218	182700	12939549430	9790	9790	9790	9790	0
165	20231218	182600	12939549430	9790	9790	9790	9790	0
166	20231218	182500	12939549430	9790	9790	9790	9790	0
167	20231218	182400	12939549430	9790	9790	9790	9790	0
168	20231218	182300	12939549430	9790	9790	9790	9790	0
169	20231218	182200	12939549430	9790	9790	9790	9790	0
170	20231218	182100	12939549430	9790	9790	9790	9790	0
171	20231218	182000	12939549430	9790	9790	9790	9790	0
172	20231218	181900	12939549430	9790	9790	9790	9790	0
173	20231218	181800	12939549430	9790	9790	9790	9790	0
174	20231218	181700	12939549430	9790	9790	9790	9790	0
175	20231218	181600	12939549430	9790	9790	9790	9790	0
176	20231218	181500	12939549430	9790	9790	9790	9790	0
177	20231218	181400	12939549430	9790	9790	9790	9790	0
178	20231218	181300	12939549430	9790	9790	9790	9790	0
179	20231218	181200	12939549430	9790	9790	9790	9790	0
180	20231218	181100	12939549430	9790	9790	9790	9790	0
181	20231218	181000	12939549430	9790	9790	9790	9790	0
182	20231218	180900	12939549430	9790	9790	9790	9790	20856
183	20231218	180800	12939549430	9790	9790	9790	9790	0
184	20231218	180700	12939549430	9790	9790	9790	9790	0
185	20231218	180600	12939549430	9790	9790	9790	9790	0
186	20231218	180500	12939549430	9790	9790	9790	9790	0
187	20231218	180400	12939549430	9790	9790	9790	9790	0
188	20231218	180300	12939549430	9790	9790	9790	9790	0
189	20231218	180200	12939549430	9790	9790	9790	9790	0
190	20231218	180100	12939549430	9790	9790	9790	9790	0
191	20231218	180000	12939549430	9790	9790	9790	9790	0
192	20231218	175900	12939549430	9790	9790	9790	9790	0
193	20231218	175800	12939549430	9790	9790	9790	9790	0
194	20231218	175700	12939549430	9790	9790	9790	9790	0
195	20231218	175600	12939549430	9790	9790	9790	9790	0
196	20231218	175500	12939549430	9790	9790	9790	9790	0
197	20231218	175400	12939549430	9790	9790	9790	9790	0
198	20231218	175300	12939549430	9790	9790	9790	9790	0
199	20231218	175200	12939549430	9790	9790	9790	9790	0
200	20231218	175100	12939549430	9790	9790	9790	9790	0
201	20231218	175000	12939549430	9790	9790	9790	9790	0
202	20231218	174900	12939549430	9790	9790	9790	9790	0
203	20231218	174800	12939549430	9790	9790	9790	9790	0
204	20231218	174700	12939549430	9790	9790	9790	9790	0
205	20231218	174600	12939549430	9790	9790	9790	9790	0
206	20231218	174500	12939549430	9790	9790	9790	9790	0
207	20231218	174400	12939549430	9790	9790	9790	9790	0
208	20231218	174300	12939549430	9790	9790	9790	9790	0
209	20231218	174200	12939549430	9790	9790	9790	9790	0
210	20231218	174100	12939549430	9790	9790	9790	9790	0
211	20231218	174000	12939549430	9790	9790	9790	9790	0
212	20231218	173900	12939549430	9790	9790	9790	9790	20856
213	20231218	173800	12939549430	9790	9790	9790	9790	0
214	20231218	173700	12939549430	9790	9790	9790	9790	0
215	20231218	173600	12939549430	9790	9790	9790	9790	0
216	20231218	173500	12939549430	9790	9790	9790	9790	0
217	20231218	173400	12939549430	9790	9790	9790	9790	0
218	20231218	173300	12939549430	9790	9790	9790	9790	0
219	20231218	173200	12939549430	9790	9790	9790	9790	0
220	20231218	173100	12939549430	9790	9790	9790	9790	0
221	20231218	173000	12939549430	9790	9790	9790	9790	0
222	20231218	172900	12939549430	9790	9790	9790	9790	0
223	20231218	172800	12939549430	9790	9790	9790	9790	0
224	20231218	172700	12939549430	9790	9790	9790	9790	0
225	20231218	172600	12939549430	9790	9790	9790	9790	0
226	20231218	172500	12939549430	9790	9790	9790	9790	0
227	20231218	172400	12939549430	9790	9790	9790	9790	0
228	20231218	172300	12939549430	9790	9790	9790	9790	0
229	20231218	172200	12939549430	9790	9790	9790	9790	0
230	20231218	172100	12939549430	9790	9790	9790	9790	0
231	20231218	172000	12939549430	9790	9790	9790	9790	0
232	20231218	171900	12939549430	9790	9790	9790	9790	0
233	20231218	171800	12939549430	9790	9790	9790	9790	0
234	20231218	171700	12939549430	9790	9790	9790	9790	0
235	20231218	171600	12939549430	9790	9790	9790	9790	0
236	20231218	171500	12939549430	9790	9790	9790	9790	0
237	20231218	171400	12939549430	9790	9790	9790	9790	0
238	20231218	171300	12939549430	9790	9790	9790	9790	0
239	20231218	171200	12939549430	9790	9790	9790	9790	0
240	20231218	171100	12939549430	9790	9790	9790	9790	0
241	20231218	171000	12939549430	9790	9790	9790	9790	0
242	20231218	170900	12939549430	9790	9790	9790	9790	20856
243	20231218	170800	12939549430	9790	9790	9790	9790	0
244	20231218	170700	12939549430	9790	9790	9790	9790	0
245	20231218	170600	12939549430	9790	9790	9790	9790	0
246	20231218	170500	12939549430	9790	9790	9790	9790	0
247	20231218	170400	12939549430	9790	9790	9790	9790	0
248	20231218	170300	12939549430	9790	9790	9790	9790	0
249	20231218	170200	12939549430	9790	9790	9790	9790	0
250	20231218	170100	12939549430	9790	9790	9790	9790	0
251	20231218	170000	12939549430	9790	9790	9790	9790	0
252	20231218	165900	12939549430	9790	9790	9790	9790	0
253	20231218	165800	12939549430	9790	9790	9790	9790	0
254	20231218	165700	12939549430	9790	9790	9790	9790	0
255	20231218	165600	12939549430	9790	9790	9790	9790	0
256	20231218	165500	12939549430	9790	9790	9790	9790	0
257	20231218	165400	12939549430	9790	9790	9790	9790	0
258	20231218	165300	12939549430	9790	9790	9790	9790	0
259	20231218	165200	12939549430	9790	9790	9790	9790	0
260	20231218	165100	12939549430	9790	9790	9790	9790	0
261	20231218	165000	12939549430	9790	9790	9790	9790	0
262	20231218	164900	12939549430	9790	9790	9790	9790	0
263	20231218	164800	12939549430	9790	9790	9790	9790	0
264	20231218	164700	12939549430	9790	9790	9790	9790	0
265	20231218	164600	12939549430	9790	9790	9790	9790	0
266	20231218	164500	12939549430	9790	9790	9790	9790	0
267	20231218	164400	12939549430	9790	9790	9790	9790	0
268	20231218	164300	12939549430	9790	9790	9790	9790	0
269	20231218	164200	12939549430	9790	9790	9790	9790	0
270	20231218	164100	12939549430	9790	9790	9790	9790	0
271	20231218	164000	12939549430	9790	9790	9790	9790	0
272	20231218	163900	12939549430	9790	9790	9790	9790	20856
273	20231218	163800	12939549430	9790	9790	9790	9790	0
274	20231218	163700	12939549430	9790	9790	9790	9790	0
275	20231218	163600	12939549430	9790	9790	9790	9790	0
276	20231218	163500	12939549430	9790	9790	9790	9790	0
277	20231218	163400	12939549430	9790	9790	9790	9790	0
278	20231218	163300	12939549430	9790	9790	9790	9790	0
279	20231218	163200	12939549430	9790	9790	9790	9790	0
280	20231218	163100	12939549430	9790	9790	9790	9790	0
281	20231218	163000	12939549430	9790	9790	9790	9790	0
282	20231218	162900	12939549430	9790	9790	9790	9790	0
283	20231218	162800	12939549430	9790	9790	9790	9790	0
284	20231218	162700	12939549430	9790	9790	9790	9790	0
285	20231218	162600	12939549430	9790	9790	9790	9790	0
286	20231218	162500	12939549430	9790	9790	9790	9790	0
287	20231218	162400	12939549430	9790	9790	9790	9790	0
288	20231218	162300	12939549430	9790	9790	9790	9790	0
289	20231218	162200	12939549430	9790	9790	9790	9790	0
290	20231218	162100	12939549430	9790	9790	9790	9790	0
291	20231218	162000	12939549430	9790	9790	9790	9790	0
292	20231218	161900	12939549430	9790	9790	9790	9790	0
293	20231218	161800	12939549430	9790	9790	9790	9790	0
294	20231218	161700	12939549430	9790	9790	9790	9790	0
295	20231218	161600	12939549430	9790	9790	9790	9790	0
296	20231218	161500	12939549430	9790	9790	9790	9790	0
297	20231218	161400	12939549430	9790	9790	9790	9790	0
298	20231218	161300	12939549430	9790	9790	9790	9790	0
299	20231218	161200	12939549430	9790	9790	9790	9790	0
300	20231218	161100	12939549430	9790	9790	9790	9790	0
301	20231218	161000	12939549430	9790	9790	9790	9790	0
302	20231218	160900	12939549430	9790	9790	9790	9790	20856
303	20231218	160800	12939549430	9790	9790	9790	9790	0
304	20231218	160700	12939549430	9790	9790	9790	9790	0
305	20231218	160600	12939549430	9790	9790	9790	9790	0
306	20231218	160500	12939549430	9790	9790	9790	9790	0
307	20231218	160400	12939549430	9790	9790	9790	9790	0
308	20231218	160300	12939549430	9790	9790	9790	9790	0
309	20231218	160200	12939549430	9790	9790	9790	9790	0
310	20231218	160100	12939549430	9790	9790	9790	9790	0
311	20231218	160000	12939549430	9790	9790	9790	9790	0
312	20231218	155900	12939549430	9790	9790	9790	9790	0
313	20231218	155800	12939549430	9790	9790	9790	9790	0
314	20231218	155700	12939549430	9790	9790	9790	9790	0
315	20231218	155600	12939549430	9790	9790	9790	9790	0
316	20231218	155500	12939549430	9790	9790	9790	9790	0
317	20231218	155400	12939549430	9790	9790	9790	9790	0
318	20231218	155300	12939549430	9790	9790	9790	9790	0
319	20231218	155200	12939549430	9790	9790	9790	9790	0
320	20231218	155100	12939549430	9790	9790	9790	9790	0
321	20231218	155000	12939549430	9790	9790	9790	9790	0
322	20231218	154900	12939549430	9790	9790	9790	9790	0
323	20231218	154800	12939549430	9790	9790	9790	9790	0
324	20231218	154700	12939549430	9790	9790	9790	9790	0
325	20231218	154600	12939549430	9790	9790	9790	9790	0
326	20231218	154500	12939549430	9790	9790	9790	9790	0
327	20231218	154400	12939549430	9790	9790	9790	9790	0
328	20231218	154300	12939549430	9790	9790	9790	9790	0
329	20231218	154200	12939549430	9790	9790	9790	9790	0
330	20231218	154100	12939549430	9790	9790	9790	9790	0
331	20231218	154000	12939549430	9790	9790	9790	9790	0
332	20231218	153900	12939549430	9790	9790	9790	9790	20856
333	20231218	153800	12939549430	9790	9790	9790	9790	0
334	20231218	153700	12939549430	9790	9790	9790	9790	0
335	20231218	153600	12939549430	9790	9790	9790	9790	0
336	20231218	153500	12939549430	9790	9790	9790	9790	0
337	20231218	153400	12939549430	9790	9790	9790	9790	0
338	20231218	153300	12939549430	9790	9790	9790	9790	0
339	20231218	153200	12939549430	9790	9790	9790	9790	0
340	20231218	153100	12939549430	9790	9790	9790	9790	0
341	20231218	153000	12939549430	9790	9790	9790	9790	20856
342	20231218	152900	12735369190	9800	9800	9800	9800	0
343	20231218	152800	12735369190	9800	9800	9800	9800	0
344	20231218	152700	12735369190	9800	9800	9800	9800	0
345	20231218	152600	12735369190	9800	9800	9800	9800	0
346	20231218	152500	12735369190	9800	9800	9800	9800	0
347	20231218	152400	12735369190	9800	9800	9800	9800	0
348	20231218	152300	12735369190	9800	9800	9800	9800	0
349	20231218	152200	12735369190	9800	9800	9800	9800	0
350	20231218	152100	12735369190	9800	9800	9800	9800	0
351	20231218	152000	12735369190	9800	9800	9800	9800	0
352	20231218	151900	12735369190	9800	9780	9800	9770	3554
353	20231218	151800	12700584710	9780	9750	9780	9750	5746
354	20231218	151700	12644491990	9750	9750	9760	9740	4523
355	20231218	151600	12600407860	9750	9740	9760	9740	4872
356	20231218	151500	12552908430	9740	9740	9750	9740	1162
357	20231218	151400	12541584630	9750	9730	9750	9730	773
358	20231218	151300	12534055110	9730	9730	9740	9730	601
359	20231218	151200	12528206050	9730	9740	9740	9730	3045
360	20231218	151100	12498573620	9740	9730	9750	9730	1496
361	20231218	151000	12484005230	9730	9740	9740	9730	876
362	20231218	150900	12475478380	9740	9720	9740	9720	1072
363	20231218	150800	12465046200	9720	9740	9740	9720	1057
364	20231218	150700	12454763150	9730	9740	9750	9730	1531
365	20231218	150600	12439854180	9750	9730	9750	9720	1456
366	20231218	150500	12425684410	9740	9740	9750	9730	1873
367	20231218	150400	12407451220	9740	9740	9750	9730	1479
368	20231218	150300	12393046940	9740	9740	9750	9730	1548
369	20231218	150200	12377969680	9750	9750	9760	9730	1138
370	20231218	150100	12366878360	9750	9750	9760	9740	540
371	20231218	150000	12361615200	9750	9760	9760	9720	712
372	20231218	145900	12354681550	9760	9760	9760	9710	5715
373	20231218	145800	12299066220	9760	9770	9770	9750	1472
374	20231218	145700	12284700740	9760	9760	9770	9750	697
375	20231218	145600	12277897500	9750	9750	9750	9730	1096
376	20231218	145500	12267219350	9730	9740	9740	9730	748
377	20231218	145400	12259938130	9730	9750	9750	9730	1202
378	20231218	145300	12248231370	9740	9740	9750	9730	657
379	20231218	145200	12241831260	9740	9730	9760	9730	2130
380	20231218	145100	12221081750	9730	9740	9740	9730	1196
381	20231218	145000	12209439340	9770	9760	9770	9730	1129
382	20231218	144900	12198414860	9720	9750	9760	9720	14357
383	20231218	144800	12058690830	9740	9750	9770	9740	842
384	20231218	144700	12050484070	9750	9760	9770	9750	7047
385	20231218	144600	11981767190	9760	9770	9770	9750	579
386	20231218	144500	11976114220	9770	9760	9770	9750	635
387	20231218	144400	11969916800	9760	9760	9770	9760	391
388	20231218	144300	11966099880	9760	9770	9770	9750	724
389	20231218	144200	11959036180	9760	9770	9770	9760	1134
390	20231218	144100	11947961960	9760	9770	9770	9760	809
391	20231218	144000	11940065270	9770	9770	9780	9760	581
392	20231218	143900	11934386820	9770	9770	9770	9760	618
393	20231218	143800	11928353510	9760	9770	9780	9760	1390
394	20231218	143700	11914781820	9770	9780	9790	9770	696
395	20231218	143600	11907976420	9790	9770	9790	9760	663
396	20231218	143500	11901501230	9770	9780	9790	9770	628
397	20231218	143400	11895361780	9780	9780	9790	9760	296
398	20231218	143300	11892467020	9780	9780	9790	9760	504
399	20231218	143200	11887541990	9780	9780	9790	9770	629
400	20231218	143100	11881390930	9770	9790	9790	9770	2094
401	20231218	143000	11860930000	9790	9780	9800	9780	806
402	20231218	142900	11853039400	9780	9790	9800	9780	341
403	20231218	142800	11849703110	9790	9790	9790	9780	1336
404	20231218	142700	11836630870	9780	9770	9790	9770	266
405	20231218	142600	11834029660	9770	9800	9800	9770	835
406	20231218	142500	11825865070	9790	9790	9800	9780	1496
407	20231218	142400	11811219320	9800	9800	9800	9780	970
408	20231218	142300	11801715920	9790	9790	9800	9780	934
409	20231218	142200	11792570750	9790	9790	9800	9780	494
410	20231218	142100	11787734040	9800	9800	9800	9780	544
411	20231218	142000	11782409020	9800	9800	9800	9790	776
412	20231218	141900	11774807560	9800	9800	9800	9780	1739
413	20231218	141800	11757786700	9780	9780	9790	9770	3429
414	20231218	141700	11724238980	9770	9770	9780	9770	1768
415	20231218	141600	11706963150	9780	9770	9780	9760	984
416	20231218	141500	11697352570	9770	9770	9770	9760	836
417	20231218	141400	11689189030	9770	9770	9780	9760	497
418	20231218	141300	11684331500	9770	9770	9780	9760	791
419	20231218	141200	11676603280	9770	9770	9780	9770	357
420	20231218	141100	11673113340	9780	9780	9790	9770	1107
421	20231218	141000	11662286390	9770	9770	9780	9770	205
422	20231218	140900	11660283380	9760	9780	9780	9760	501
423	20231218	140800	11655389680	9790	9760	9790	9760	1151
424	20231218	140700	11644145980	9770	9780	9780	9770	749
425	20231218	140600	11636827980	9770	9790	9800	9770	1318
426	20231218	140500	11623924860	9790	9780	9800	9780	2322
427	20231218	140400	11601212480	9790	9790	9810	9780	1060
428	20231218	140300	11590833680	9800	9800	9800	9790	434
429	20231218	140200	11586581330	9800	9800	9810	9800	2296
430	20231218	140100	11564076470	9810	9800	9810	9800	531
431	20231218	140000	11558869790	9800	9790	9800	9780	2365
432	20231218	135900	11535702680	9780	9780	9800	9780	852
433	20231218	135800	11527365050	9800	9790	9800	9780	1186
434	20231218	135700	11515754900	9800	9780	9800	9780	490
435	20231218	135600	11510956510	9790	9790	9800	9780	1846
436	20231218	135500	11492882040	9790	9790	9800	9780	448
437	20231218	135400	11488495510	9800	9790	9800	9790	1192
438	20231218	135300	11476819150	9790	9800	9800	9790	750
439	20231218	135200	11469469200	9810	9800	9810	9800	492
440	20231218	135100	11464645480	9810	9790	9810	9790	3163
441	20231218	135000	11433649710	9800	9780	9810	9780	2960
442	20231218	134900	11404644380	9800	9780	9800	9780	1530
443	20231218	134800	11389667530	9790	9780	9790	9780	556
444	20231218	134700	11384225900	9790	9790	9800	9780	900
445	20231218	134600	11375416730	9790	9780	9800	9780	2112
446	20231218	134500	11354738290	9790	9780	9790	9780	1077
447	20231218	134400	11344199510	9780	9780	9790	9780	758
448	20231218	134300	11336781890	9790	9780	9790	9780	730
449	20231218	134200	11329641450	9790	9780	9790	9780	919
450	20231218	134100	11320649700	9790	9790	9790	9780	787
451	20231218	134000	11312949430	9780	9760	9800	9760	1429
452	20231218	133900	11298967620	9770	9770	9800	9760	1541
453	20231218	133800	11283896280	9800	9780	9800	9770	719
454	20231218	133700	11276857610	9800	9760	9800	9760	1881
455	20231218	133600	11258463260	9760	9760	9780	9760	1708
456	20231218	133500	11241788850	9770	9770	9770	9760	26
457	20231218	133400	11241535050	9780	9770	9780	9760	1201
458	20231218	133300	11229800670	9770	9780	9800	9760	1469
459	20231218	133200	11215431470	9790	9770	9800	9770	1336
460	20231218	133100	11202349890	9790	9770	9790	9760	664
461	20231218	133000	11195861880	9770	9780	9780	9770	551
462	20231218	132900	11190476560	9780	9770	9780	9760	760
463	20231218	132800	11183053830	9780	9780	9780	9760	720
464	20231218	132700	11176015560	9770	9770	9780	9760	909
465	20231218	132600	11167136850	9760	9780	9780	9760	840
466	20231218	132500	11158934850	9780	9780	9780	9760	1212
467	20231218	132400	11147091450	9780	9780	9780	9770	1185
468	20231218	132300	11135511890	9780	9780	9790	9780	414
469	20231218	132200	11131462940	9780	9780	9790	9770	606
470	20231218	132100	11125535650	9770	9790	9790	9770	954
471	20231218	132000	11116210040	9780	9770	9790	9770	646
472	20231218	131900	11109891520	9770	9780	9790	9760	764
473	20231218	131800	11102429350	9790	9770	9790	9770	423
474	20231218	131700	11098295040	9770	9760	9790	9760	909
475	20231218	131600	11089409380	9770	9770	9780	9760	410
476	20231218	131500	11085403870	9760	9780	9780	9760	622
477	20231218	131400	11079326640	9780	9750	9780	9740	1173
478	20231218	131300	11067876000	9750	9760	9760	9730	179
479	20231218	131200	11066133530	9770	9750	9770	9730	1496
480	20231218	131100	11051557860	9770	9780	9780	9770	279
481	20231218	131000	11048831730	9780	9760	9780	9740	1083
482	20231218	130900	11038260990	9740	9780	9780	9740	6082
483	20231218	130800	10978947590	9780	9780	9790	9760	848
484	20231218	130700	10970659490	9780	9770	9780	9760	1555
485	20231218	130600	10955480730	9780	9760	9780	9750	970
486	20231218	130500	10946010790	9760	9760	9760	9750	730
487	20231218	130400	10938886100	9760	9780	9780	9760	1016
488	20231218	130300	10928963880	9780	9790	9790	9780	1010
489	20231218	130200	10919081350	9780	9780	9790	9780	796
490	20231218	130100	10911295090	9790	9790	9790	9780	638
491	20231218	130000	10905052440	9790	9790	9790	9780	840
492	20231218	125900	10896830160	9790	9790	9790	9780	454
493	20231218	125800	10892389870	9800	9790	9800	9780	971
494	20231218	125700	10882882780	9800	9810	9810	9790	2071
495	20231218	125600	10862586710	9810	9800	9810	9800	474
496	20231218	125500	10857939930	9800	9800	9810	9800	2523
497	20231218	125400	10833196230	9810	9810	9810	9800	1580
498	20231218	125300	10817702870	9800	9810	9810	9800	1007
499	20231218	125200	10807830980	9810	9800	9810	9800	603
500	20231218	125100	10801919420	9810	9800	9810	9800	4768
501	20231218	125000	10755190050	9800	9790	9800	9790	185
502	20231218	124900	10753377160	9800	9790	9800	9790	3974
503	20231218	124800	10714438580	9790	9790	9800	9790	1062
504	20231218	124700	10704035370	9790	9780	9800	9780	1640
505	20231218	124600	10687980590	9780	9780	9790	9770	700
506	20231218	124500	10681132690	9780	9780	9780	9770	422
507	20231218	124400	10677006710	9780	9780	9790	9780	1506
508	20231218	124300	10662273620	9790	9770	9790	9770	700
509	20231218	124200	10655424250	9760	9780	9780	9760	883
510	20231218	124100	10646803170	9790	9760	9790	9760	2564
511	20231218	124000	10621759750	9770	9770	9770	9760	822
512	20231218	123900	10613733310	9760	9760	9770	9760	599
513	20231218	123800	10607886920	9760	9750	9760	9750	1035
514	20231218	123700	10597789780	9760	9760	9760	9750	866
515	20231218	123600	10589340080	9750	9760	9770	9750	2360
516	20231218	123500	10566319580	9760	9750	9770	9750	1416
517	20231218	123400	10552510820	9750	9750	9780	9750	1204
518	20231218	123300	10540751570	9770	9770	9770	9750	911
519	20231218	123200	10531857260	9780	9780	9780	9770	763
520	20231218	123100	10524397790	9780	9770	9780	9750	1501
521	20231218	123000	10509750910	9770	9750	9770	9750	855
522	20231218	122900	10501411250	9760	9760	9790	9760	809
523	20231218	122800	10493505230	9770	9770	9770	9760	351
524	20231218	122700	10490076160	9750	9770	9770	9750	1029
525	20231218	122600	10480033670	9770	9760	9770	9760	551
526	20231218	122500	10474650700	9770	9770	9780	9760	3207
527	20231218	122400	10443311970	9770	9770	9780	9770	1425
528	20231218	122300	10429382700	9770	9760	9780	9760	699
529	20231218	122200	10422553090	9770	9770	9780	9760	204
530	20231218	122100	10420559980	9770	9770	9780	9770	1057
531	20231218	122000	10410230300	9780	9770	9780	9770	655
532	20231218	121900	10403827280	9770	9770	9780	9770	976
533	20231218	121800	10394288620	9780	9770	9780	9770	1393
534	20231218	121700	10380677590	9770	9770	9780	9770	821
535	20231218	121600	10372651660	9770	9780	9780	9770	597
536	20231218	121500	10366817460	9780	9770	9780	9770	528
537	20231218	121400	10361658680	9770	9770	9780	9770	1287
538	20231218	121300	10349078730	9780	9770	9780	9770	73
539	20231218	121200	10348364990	9780	9770	9780	9770	1763
540	20231218	121100	10331136270	9770	9770	9780	9770	1624
541	20231218	121000	10315262480	9770	9770	9780	9770	888
542	20231218	120900	10306584980	9780	9750	9780	9750	1409
543	20231218	120800	10292822370	9750	9750	9760	9740	829
544	20231218	120700	10284736950	9760	9730	9770	9730	1884
545	20231218	120600	10266369860	9740	9740	9750	9730	1006
546	20231218	120500	10256576340	9740	9730	9740	9730	743
547	20231218	120400	10249345520	9740	9740	9740	9730	729
548	20231218	120300	10242245680	9730	9730	9730	9720	655
549	20231218	120200	10235874300	9740	9730	9740	9720	907
550	20231218	120100	10227045130	9730	9730	9740	9720	242
551	20231218	120000	10224692140	9740	9730	9740	9720	1277
552	20231218	115900	10212269980	9730	9720	9730	9720	977
553	20231218	115800	10202772070	9730	9730	9730	9720	1602
554	20231218	115700	10187199210	9730	9730	9740	9720	1761
555	20231218	115600	10170062020	9740	9730	9740	9730	228
556	20231218	115500	10167842010	9720	9730	9740	9720	1259
557	20231218	115400	10155601390	9730	9720	9730	9720	1877
558	20231218	115300	10137342580	9720	9730	9740	9720	1038
559	20231218	115200	10127244600	9740	9730	9740	9730	1857
560	20231218	115100	10109170890	9740	9730	9740	9720	1292
561	20231218	115000	10096607140	9730	9740	9740	9720	2868
562	20231218	114900	10068698790	9740	9750	9750	9730	765
563	20231218	114800	10061252280	9750	9750	9750	9730	612
564	20231218	114700	10055291010	9750	9740	9750	9740	944
565	20231218	114600	10046093440	9740	9750	9750	9740	1228
566	20231218	114500	10034126510	9740	9750	9750	9730	1275
567	20231218	114400	10021709790	9740	9750	9750	9740	805
568	20231218	114300	10013866950	9740	9730	9750	9730	1159
569	20231218	114200	10002577040	9730	9730	9740	9730	2179
570	20231218	114100	9981373310	9740	9740	9750	9730	1449
571	20231218	114000	9967262260	9740	9750	9750	9740	1590
572	20231218	113900	9951765610	9750	9760	9760	9740	683
573	20231218	113800	9945112830	9770	9760	9770	9750	1943
574	20231218	113700	9926159300	9770	9760	9780	9750	961
575	20231218	113600	9916780740	9760	9780	9780	9760	624
576	20231218	113500	9910686150	9780	9770	9780	9750	3047
577	20231218	113400	9880934260	9770	9770	9780	9760	2007
578	20231218	113300	9861324760	9770	9770	9780	9770	1534
579	20231218	113200	9846334800	9770	9770	9780	9750	1196
580	20231218	113100	9834661390	9770	9780	9780	9760	265
581	20231218	113000	9832073940	9780	9770	9780	9760	1173
582	20231218	112900	9820606910	9760	9790	9800	9760	695
583	20231218	112800	9813811190	9790	9760	9790	9760	3231
584	20231218	112700	9782262210	9750	9760	9780	9750	835
585	20231218	112600	9774113140	9760	9780	9780	9760	1609
586	20231218	112500	9758395650	9780	9780	9780	9760	3762
587	20231218	112400	9721666850	9780	9780	9780	9770	2990
588	20231218	112300	9692440100	9800	9780	9800	9770	1631
589	20231218	112200	9676468950	9780	9790	9790	9780	1034
590	20231218	112100	9666352390	9790	9770	9800	9770	4366
591	20231218	112000	9623669220	9780	9780	9790	9770	1796
592	20231218	111900	9606105850	9780	9780	9780	9770	2126
593	20231218	111800	9585318570	9790	9790	9790	9780	1710
594	20231218	111700	9568589970	9780	9790	9800	9780	2853
595	20231218	111600	9540679250	9780	9790	9800	9780	1036
596	20231218	111500	9530532930	9800	9790	9800	9790	1285
597	20231218	111400	9517952110	9790	9810	9810	9790	1311
598	20231218	111300	9505104740	9800	9800	9810	9800	1159
599	20231218	111200	9493741180	9800	9810	9810	9800	5274
600	20231218	111100	9442049410	9820	9820	9820	9810	1717
601	20231218	111000	9425197160	9810	9830	9840	9810	2604
602	20231218	110900	9399625820	9820	9830	9830	9810	865
603	20231218	110800	9391128070	9830	9820	9830	9810	1108
604	20231218	110700	9380254740	9810	9820	9830	9810	860
605	20231218	110600	9371814190	9810	9820	9820	9810	4223
606	20231218	110500	9330374390	9820	9830	9840	9820	2683
607	20231218	110400	9304023530	9830	9830	9840	9820	2735
608	20231218	110300	9277148810	9840	9840	9840	9820	2003
609	20231218	110200	9257457980	9840	9850	9860	9830	3576
610	20231218	110100	9222248060	9850	9860	9860	9850	1651
611	20231218	110000	9205976280	9860	9850	9860	9850	2357
612	20231218	105900	9182757190	9860	9850	9860	9840	1002
613	20231218	105800	9172888490	9850	9850	9860	9840	1339
614	20231218	105700	9159697430	9850	9850	9860	9850	1230
615	20231218	105600	9147579960	9850	9840	9850	9840	765
616	20231218	105500	9140051050	9840	9850	9850	9840	802
617	20231218	105400	9132154560	9840	9850	9860	9840	4701
618	20231218	105300	9085845840	9830	9830	9840	9830	1651
619	20231218	105200	9069608160	9830	9840	9850	9830	3542
620	20231218	105100	9034737380	9840	9830	9840	9820	1681
621	20231218	105000	9018214660	9820	9820	9830	9810	3164
622	20231218	104900	8987144420	9810	9830	9840	9810	1689
623	20231218	104800	8970559200	9820	9840	9850	9820	8228
624	20231218	104700	8889689630	9840	9830	9850	9830	1048
625	20231218	104600	8879381580	9840	9850	9850	9840	1166
626	20231218	104500	8867904110	9840	9860	9860	9840	4401
627	20231218	104400	8824558610	9850	9860	9870	9850	4148
628	20231218	104300	8783656680	9860	9870	9870	9850	1695
629	20231218	104200	8766947410	9870	9870	9870	9850	4078
630	20231218	104100	8726726430	9880	9840	9880	9840	10500
631	20231218	104000	8623128690	9840	9850	9850	9830	2594
632	20231218	103900	8597597700	9850	9830	9860	9830	1502
633	20231218	103800	8582809920	9840	9860	9870	9830	11022
634	20231218	103700	8474160490	9870	9860	9870	9850	6350
635	20231218	103600	8411556320	9860	9830	9860	9830	10789
636	20231218	103500	8305335460	9820	9830	9840	9820	3152
637	20231218	103400	8274354930	9830	9830	9830	9820	1973
638	20231218	103300	8254964990	9820	9820	9840	9810	6219
639	20231218	103200	8193859040	9810	9810	9820	9800	10120
640	20231218	103100	8094581600	9810	9800	9810	9790	4153
641	20231218	103000	8053882040	9800	9790	9800	9780	8379
642	20231218	102900	7971798080	9790	9790	9800	9790	1520
643	20231218	102800	7956913100	9800	9780	9800	9780	1932
644	20231218	102700	7938000090	9770	9770	9780	9770	1771
645	20231218	102600	7920686040	9770	9760	9780	9760	598
646	20231218	102500	7914843330	9760	9760	9780	9760	989
647	20231218	102400	7905180980	9770	9780	9790	9760	1638
648	20231218	102300	7889175020	9780	9770	9790	9760	1994
649	20231218	102200	7869664210	9770	9790	9790	9770	1271
650	20231218	102100	7857228370	9780	9750	9790	9730	15751
651	20231218	102000	7703335500	9730	9730	9760	9730	4566
652	20231218	101900	7658873090	9740	9730	9740	9720	2128
653	20231218	101800	7638174450	9720	9720	9750	9720	883
654	20231218	101700	7629581390	9720	9750	9770	9720	5319
655	20231218	101600	7577777980	9750	9760	9770	9750	1891
656	20231218	101500	7559313770	9770	9770	9780	9760	2321
657	20231218	101400	7536652380	9770	9780	9780	9760	2007
658	20231218	101300	7517043840	9770	9780	9790	9770	2589
659	20231218	101200	7491722680	9780	9760	9790	9760	5572
660	20231218	101100	7437270710	9750	9760	9760	9750	2394
661	20231218	101000	7413905910	9770	9730	9770	9700	6817
662	20231218	100900	7347551380	9730	9750	9760	9720	4176
663	20231218	100800	7306875430	9750	9780	9780	9750	8541
664	20231218	100700	7223505250	9780	9790	9790	9780	3592
665	20231218	100600	7188374950	9790	9790	9800	9780	4742
666	20231218	100500	7141959080	9790	9800	9800	9790	4454
667	20231218	100400	7098353330	9800	9800	9800	9790	5441
668	20231218	100300	7045046200	9800	9780	9800	9780	2953
669	20231218	100200	7016130190	9780	9790	9790	9770	1226
670	20231218	100100	7004141460	9780	9810	9820	9780	6016
671	20231218	100000	6945131820	9810	9760	9820	9760	36845
672	20231218	095900	6584361940	9760	9760	9760	9750	1842
673	20231218	095800	6566384320	9760	9760	9770	9750	2286
674	20231218	095700	6544067610	9770	9760	9770	9750	1736
675	20231218	095600	6527123080	9760	9770	9790	9760	6412
676	20231218	095500	6464476620	9770	9770	9790	9770	5073
677	20231218	095400	6414867510	9770	9760	9780	9750	7284
678	20231218	095300	6343731940	9760	9720	9760	9710	11428
679	20231218	095200	6232508760	9730	9710	9740	9710	603
680	20231218	095100	6226640280	9740	9680	9740	9680	9446
681	20231218	095000	6135049990	9680	9690	9690	9680	3972
682	20231218	094900	6096583710	9690	9700	9700	9690	5080
683	20231218	094800	6047353730	9690	9710	9710	9690	4392
684	20231218	094700	6004747760	9710	9720	9720	9710	884
685	20231218	094600	5996164000	9730	9700	9730	9700	2695
686	20231218	094500	5970006750	9710	9720	9740	9690	8000
687	20231218	094400	5892264870	9720	9700	9720	9700	6718
688	20231218	094300	5827065970	9700	9720	9740	9700	12415
689	20231218	094200	5706477650	9720	9790	9790	9710	20318
690	20231218	094100	5508257040	9780	9770	9790	9760	16600
691	20231218	094000	5345943270	9760	9750	9770	9750	10478
692	20231218	093900	5243651600	9750	9730	9760	9730	16791
693	20231218	093800	5080020450	9740	9690	9740	9690	27596
694	20231218	093700	4811892210	9690	9660	9690	9660	17387
695	20231218	093600	4643543970	9670	9640	9680	9640	11169
696	20231218	093500	4535641060	9650	9620	9650	9620	8976
697	20231218	093400	4449038570	9620	9620	9650	9620	11383
698	20231218	093300	4339376440	9620	9620	9630	9620	2387
699	20231218	093200	4316396800	9620	9630	9630	9620	1736
700	20231218	093100	4299689190	9630	9620	9640	9620	3895
701	20231218	093000	4262188850	9620	9640	9640	9620	5284
702	20231218	092900	4211301860	9640	9640	9640	9630	2778
703	20231218	092800	4184529520	9640	9630	9640	9630	4624
704	20231218	092700	4139981150	9630	9590	9640	9590	23952
705	20231218	092600	3909558070	9590	9570	9590	9560	3142
706	20231218	092500	3879461350	9570	9570	9580	9560	1549
707	20231218	092400	3864636910	9580	9570	9580	9570	3352
708	20231218	092300	3832553990	9570	9600	9610	9570	7836
709	20231218	092200	3757371750	9600	9600	9610	9590	7048
710	20231218	092100	3689671220	9600	9600	9610	9580	11603
711	20231218	092000	3578267390	9600	9570	9600	9560	18531
712	20231218	091900	3400642200	9560	9550	9560	9550	4933
713	20231218	091800	3353496150	9560	9550	9570	9550	8064
714	20231218	091700	3276445900	9540	9530	9540	9520	9921
715	20231218	091600	3181908420	9530	9550	9560	9530	6016
716	20231218	091500	3124499640	9560	9550	9560	9540	4636
717	20231218	091400	3080231850	9550	9550	9570	9550	2620
718	20231218	091300	3055191200	9560	9560	9570	9550	7294
719	20231218	091200	2985492890	9570	9560	9570	9550	14499
720	20231218	091100	2846929250	9570	9570	9590	9550	21274
721	20231218	091000	2643294360	9570	9570	9590	9540	17373
722	20231218	090900	2476830410	9570	9510	9570	9500	27946
723	20231218	090800	2210075770	9520	9540	9550	9510	10155
724	20231218	090700	2113312360	9540	9560	9560	9530	11613
725	20231218	090600	2002453110	9560	9540	9580	9530	28496
726	20231218	090500	1729936390	9540	9560	9570	9530	17504
727	20231218	090400	1562675730	9560	9540	9580	9530	30511
728	20231218	090300	1270964940	9540	9460	9560	9450	37431
729	20231218	090200	914744630	9460	9470	9500	9430	10261
730	20231218	090100	817693580	9500	9450	9500	9410	25512
731	20231218	090000	576957820	9430	9510	9510	9400	60788