KissMeData/376930/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212500	4244782310	4060	4060	4060	4060	12180
3	20231228	212400	4244782310	4060	4060	4060	4060	0
4	20231228	212300	4244782310	4060	4060	4060	4060	0
5	20231228	212200	4244782310	4060	4060	4060	4060	0
6	20231228	212100	4244782310	4060	4060	4060	4060	0
7	20231228	212000	4244782310	4060	4060	4060	4060	0
8	20231228	211900	4244782310	4060	4060	4060	4060	0
9	20231228	211800	4244782310	4060	4060	4060	4060	0
10	20231228	211700	4244782310	4060	4060	4060	4060	0
11	20231228	211600	4244782310	4060	4060	4060	4060	0
12	20231228	211500	4244782310	4060	4060	4060	4060	0
13	20231228	211400	4244782310	4060	4060	4060	4060	0
14	20231228	211300	4244782310	4060	4060	4060	4060	0
15	20231228	211200	4244782310	4060	4060	4060	4060	0
16	20231228	211100	4244782310	4060	4060	4060	4060	0
17	20231228	211000	4244782310	4060	4060	4060	4060	0
18	20231228	210900	4244782310	4060	4060	4060	4060	0
19	20231228	210800	4244782310	4060	4060	4060	4060	0
20	20231228	210700	4244782310	4060	4060	4060	4060	0
21	20231228	210600	4244782310	4060	4060	4060	4060	0
22	20231228	210500	4244782310	4060	4060	4060	4060	0
23	20231228	210400	4244782310	4060	4060	4060	4060	0
24	20231228	210300	4244782310	4060	4060	4060	4060	0
25	20231228	210200	4244782310	4060	4060	4060	4060	0
26	20231228	210100	4244782310	4060	4060	4060	4060	0
27	20231228	210000	4244782310	4060	4060	4060	4060	0
28	20231228	205900	4244782310	4060	4060	4060	4060	0
29	20231228	205800	4244782310	4060	4060	4060	4060	0
30	20231228	205700	4244782310	4060	4060	4060	4060	0
31	20231228	205600	4244782310	4060	4060	4060	4060	0
32	20231228	205500	4244782310	4060	4060	4060	4060	12180
33	20231228	205400	4244782310	4060	4060	4060	4060	0
34	20231228	205300	4244782310	4060	4060	4060	4060	0
35	20231228	205200	4244782310	4060	4060	4060	4060	0
36	20231228	205100	4244782310	4060	4060	4060	4060	0
37	20231228	205000	4244782310	4060	4060	4060	4060	0
38	20231228	204900	4244782310	4060	4060	4060	4060	0
39	20231228	204800	4244782310	4060	4060	4060	4060	0
40	20231228	204700	4244782310	4060	4060	4060	4060	0
41	20231228	204600	4244782310	4060	4060	4060	4060	0
42	20231228	204500	4244782310	4060	4060	4060	4060	0
43	20231228	204400	4244782310	4060	4060	4060	4060	0
44	20231228	204300	4244782310	4060	4060	4060	4060	0
45	20231228	204200	4244782310	4060	4060	4060	4060	0
46	20231228	204100	4244782310	4060	4060	4060	4060	0
47	20231228	204000	4244782310	4060	4060	4060	4060	0
48	20231228	203900	4244782310	4060	4060	4060	4060	0
49	20231228	203800	4244782310	4060	4060	4060	4060	0
50	20231228	203700	4244782310	4060	4060	4060	4060	0
51	20231228	203600	4244782310	4060	4060	4060	4060	0
52	20231228	203500	4244782310	4060	4060	4060	4060	0
53	20231228	203400	4244782310	4060	4060	4060	4060	0
54	20231228	203300	4244782310	4060	4060	4060	4060	0
55	20231228	203200	4244782310	4060	4060	4060	4060	0
56	20231228	203100	4244782310	4060	4060	4060	4060	0
57	20231228	203000	4244782310	4060	4060	4060	4060	0
58	20231228	202900	4244782310	4060	4060	4060	4060	0
59	20231228	202800	4244782310	4060	4060	4060	4060	0
60	20231228	202700	4244782310	4060	4060	4060	4060	0
61	20231228	202600	4244782310	4060	4060	4060	4060	0
62	20231228	202500	4244782310	4060	4060	4060	4060	12180
63	20231228	202400	4244782310	4060	4060	4060	4060	0
64	20231228	202300	4244782310	4060	4060	4060	4060	0
65	20231228	202200	4244782310	4060	4060	4060	4060	0
66	20231228	202100	4244782310	4060	4060	4060	4060	0
67	20231228	202000	4244782310	4060	4060	4060	4060	0
68	20231228	201900	4244782310	4060	4060	4060	4060	0
69	20231228	201800	4244782310	4060	4060	4060	4060	0
70	20231228	201700	4244782310	4060	4060	4060	4060	0
71	20231228	201600	4244782310	4060	4060	4060	4060	0
72	20231228	201500	4244782310	4060	4060	4060	4060	0
73	20231228	201400	4244782310	4060	4060	4060	4060	0
74	20231228	201300	4244782310	4060	4060	4060	4060	0
75	20231228	201200	4244782310	4060	4060	4060	4060	0
76	20231228	201100	4244782310	4060	4060	4060	4060	0
77	20231228	201000	4244782310	4060	4060	4060	4060	0
78	20231228	200900	4244782310	4060	4060	4060	4060	0
79	20231228	200800	4244782310	4060	4060	4060	4060	0
80	20231228	200700	4244782310	4060	4060	4060	4060	0
81	20231228	200600	4244782310	4060	4060	4060	4060	0
82	20231228	200500	4244782310	4060	4060	4060	4060	0
83	20231228	200400	4244782310	4060	4060	4060	4060	0
84	20231228	200300	4244782310	4060	4060	4060	4060	0
85	20231228	200200	4244782310	4060	4060	4060	4060	0
86	20231228	200100	4244782310	4060	4060	4060	4060	0
87	20231228	200000	4244782310	4060	4060	4060	4060	0
88	20231228	195900	4244782310	4060	4060	4060	4060	0
89	20231228	195800	4244782310	4060	4060	4060	4060	0
90	20231228	195700	4244782310	4060	4060	4060	4060	0
91	20231228	195600	4244782310	4060	4060	4060	4060	0
92	20231228	195500	4244782310	4060	4060	4060	4060	12180
93	20231228	195400	4244782310	4060	4060	4060	4060	0
94	20231228	195300	4244782310	4060	4060	4060	4060	0
95	20231228	195200	4244782310	4060	4060	4060	4060	0
96	20231228	195100	4244782310	4060	4060	4060	4060	0
97	20231228	195000	4244782310	4060	4060	4060	4060	0
98	20231228	194900	4244782310	4060	4060	4060	4060	0
99	20231228	194800	4244782310	4060	4060	4060	4060	0
100	20231228	194700	4244782310	4060	4060	4060	4060	0
101	20231228	194600	4244782310	4060	4060	4060	4060	0
102	20231228	194500	4244782310	4060	4060	4060	4060	0
103	20231228	194400	4244782310	4060	4060	4060	4060	0
104	20231228	194300	4244782310	4060	4060	4060	4060	0
105	20231228	194200	4244782310	4060	4060	4060	4060	0
106	20231228	194100	4244782310	4060	4060	4060	4060	0
107	20231228	194000	4244782310	4060	4060	4060	4060	0
108	20231228	193900	4244782310	4060	4060	4060	4060	0
109	20231228	193800	4244782310	4060	4060	4060	4060	0
110	20231228	193700	4244782310	4060	4060	4060	4060	0
111	20231228	193600	4244782310	4060	4060	4060	4060	0
112	20231228	193500	4244782310	4060	4060	4060	4060	0
113	20231228	193400	4244782310	4060	4060	4060	4060	0
114	20231228	193300	4244782310	4060	4060	4060	4060	0
115	20231228	193200	4244782310	4060	4060	4060	4060	0
116	20231228	193100	4244782310	4060	4060	4060	4060	0
117	20231228	193000	4244782310	4060	4060	4060	4060	0
118	20231228	192900	4244782310	4060	4060	4060	4060	0
119	20231228	192800	4244782310	4060	4060	4060	4060	0
120	20231228	192700	4244782310	4060	4060	4060	4060	0
121	20231228	192600	4244782310	4060	4060	4060	4060	0
122	20231228	192500	4244782310	4060	4060	4060	4060	12180
123	20231228	192400	4244782310	4060	4060	4060	4060	0
124	20231228	192300	4244782310	4060	4060	4060	4060	0
125	20231228	192200	4244782310	4060	4060	4060	4060	0
126	20231228	192100	4244782310	4060	4060	4060	4060	0
127	20231228	192000	4244782310	4060	4060	4060	4060	0
128	20231228	191900	4244782310	4060	4060	4060	4060	0
129	20231228	191800	4244782310	4060	4060	4060	4060	0
130	20231228	191700	4244782310	4060	4060	4060	4060	0
131	20231228	191600	4244782310	4060	4060	4060	4060	0
132	20231228	191500	4244782310	4060	4060	4060	4060	0
133	20231228	191400	4244782310	4060	4060	4060	4060	0
134	20231228	191300	4244782310	4060	4060	4060	4060	0
135	20231228	191200	4244782310	4060	4060	4060	4060	0
136	20231228	191100	4244782310	4060	4060	4060	4060	0
137	20231228	191000	4244782310	4060	4060	4060	4060	0
138	20231228	190900	4244782310	4060	4060	4060	4060	0
139	20231228	190800	4244782310	4060	4060	4060	4060	0
140	20231228	190700	4244782310	4060	4060	4060	4060	0
141	20231228	190600	4244782310	4060	4060	4060	4060	0
142	20231228	190500	4244782310	4060	4060	4060	4060	0
143	20231228	190400	4244782310	4060	4060	4060	4060	0
144	20231228	190300	4244782310	4060	4060	4060	4060	0
145	20231228	190200	4244782310	4060	4060	4060	4060	0
146	20231228	190100	4244782310	4060	4060	4060	4060	0
147	20231228	190000	4244782310	4060	4060	4060	4060	0
148	20231228	185900	4244782310	4060	4060	4060	4060	0
149	20231228	185800	4244782310	4060	4060	4060	4060	0
150	20231228	185700	4244782310	4060	4060	4060	4060	0
151	20231228	185600	4244782310	4060	4060	4060	4060	0
152	20231228	185500	4244782310	4060	4060	4060	4060	12180
153	20231228	185400	4244782310	4060	4060	4060	4060	0
154	20231228	185300	4244782310	4060	4060	4060	4060	0
155	20231228	185200	4244782310	4060	4060	4060	4060	0
156	20231228	185100	4244782310	4060	4060	4060	4060	0
157	20231228	185000	4244782310	4060	4060	4060	4060	0
158	20231228	184900	4244782310	4060	4060	4060	4060	0
159	20231228	184800	4244782310	4060	4060	4060	4060	0
160	20231228	184700	4244782310	4060	4060	4060	4060	0
161	20231228	184600	4244782310	4060	4060	4060	4060	0
162	20231228	184500	4244782310	4060	4060	4060	4060	0
163	20231228	184400	4244782310	4060	4060	4060	4060	0
164	20231228	184300	4244782310	4060	4060	4060	4060	0
165	20231228	184200	4244782310	4060	4060	4060	4060	0
166	20231228	184100	4244782310	4060	4060	4060	4060	0
167	20231228	184000	4244782310	4060	4060	4060	4060	0
168	20231228	183900	4244782310	4060	4060	4060	4060	0
169	20231228	183800	4244782310	4060	4060	4060	4060	0
170	20231228	183700	4244782310	4060	4060	4060	4060	0
171	20231228	183600	4244782310	4060	4060	4060	4060	0
172	20231228	183500	4244782310	4060	4060	4060	4060	0
173	20231228	183400	4244782310	4060	4060	4060	4060	0
174	20231228	183300	4244782310	4060	4060	4060	4060	0
175	20231228	183200	4244782310	4060	4060	4060	4060	0
176	20231228	183100	4244782310	4060	4060	4060	4060	0
177	20231228	183000	4244782310	4060	4060	4060	4060	0
178	20231228	182900	4244782310	4060	4060	4060	4060	0
179	20231228	182800	4244782310	4060	4060	4060	4060	0
180	20231228	182700	4244782310	4060	4060	4060	4060	0
181	20231228	182600	4244782310	4060	4060	4060	4060	0
182	20231228	182500	4244782310	4060	4060	4060	4060	12180
183	20231228	182400	4244782310	4060	4060	4060	4060	0
184	20231228	182300	4244782310	4060	4060	4060	4060	0
185	20231228	182200	4244782310	4060	4060	4060	4060	0
186	20231228	182100	4244782310	4060	4060	4060	4060	0
187	20231228	182000	4244782310	4060	4060	4060	4060	0
188	20231228	181900	4244782310	4060	4060	4060	4060	0
189	20231228	181800	4244782310	4060	4060	4060	4060	0
190	20231228	181700	4244782310	4060	4060	4060	4060	0
191	20231228	181600	4244782310	4060	4060	4060	4060	0
192	20231228	181500	4244782310	4060	4060	4060	4060	0
193	20231228	181400	4244782310	4060	4060	4060	4060	0
194	20231228	181300	4244782310	4060	4060	4060	4060	0
195	20231228	181200	4244782310	4060	4060	4060	4060	0
196	20231228	181100	4244782310	4060	4060	4060	4060	0
197	20231228	181000	4244782310	4060	4060	4060	4060	0
198	20231228	180900	4244782310	4060	4060	4060	4060	0
199	20231228	180800	4244782310	4060	4060	4060	4060	0
200	20231228	180700	4244782310	4060	4060	4060	4060	0
201	20231228	180600	4244782310	4060	4060	4060	4060	0
202	20231228	180500	4244782310	4060	4060	4060	4060	0
203	20231228	180400	4244782310	4060	4060	4060	4060	0
204	20231228	180300	4244782310	4060	4060	4060	4060	0
205	20231228	180200	4244782310	4060	4060	4060	4060	0
206	20231228	180100	4244782310	4060	4060	4060	4060	0
207	20231228	180000	4244782310	4060	4060	4060	4060	0
208	20231228	175900	4244782310	4060	4060	4060	4060	0
209	20231228	175800	4244782310	4060	4060	4060	4060	0
210	20231228	175700	4244782310	4060	4060	4060	4060	0
211	20231228	175600	4244782310	4060	4060	4060	4060	0
212	20231228	175500	4244782310	4060	4060	4060	4060	12180
213	20231228	175400	4244782310	4060	4060	4060	4060	0
214	20231228	175300	4244782310	4060	4060	4060	4060	0
215	20231228	175200	4244782310	4060	4060	4060	4060	0
216	20231228	175100	4244782310	4060	4060	4060	4060	0
217	20231228	175000	4244782310	4060	4060	4060	4060	0
218	20231228	174900	4244782310	4060	4060	4060	4060	0
219	20231228	174800	4244782310	4060	4060	4060	4060	0
220	20231228	174700	4244782310	4060	4060	4060	4060	0
221	20231228	174600	4244782310	4060	4060	4060	4060	0
222	20231228	174500	4244782310	4060	4060	4060	4060	0
223	20231228	174400	4244782310	4060	4060	4060	4060	0
224	20231228	174300	4244782310	4060	4060	4060	4060	0
225	20231228	174200	4244782310	4060	4060	4060	4060	0
226	20231228	174100	4244782310	4060	4060	4060	4060	0
227	20231228	174000	4244782310	4060	4060	4060	4060	0
228	20231228	173900	4244782310	4060	4060	4060	4060	0
229	20231228	173800	4244782310	4060	4060	4060	4060	0
230	20231228	173700	4244782310	4060	4060	4060	4060	0
231	20231228	173600	4244782310	4060	4060	4060	4060	0
232	20231228	173500	4244782310	4060	4060	4060	4060	0
233	20231228	173400	4244782310	4060	4060	4060	4060	0
234	20231228	173300	4244782310	4060	4060	4060	4060	0
235	20231228	173200	4244782310	4060	4060	4060	4060	0
236	20231228	173100	4244782310	4060	4060	4060	4060	0
237	20231228	173000	4244782310	4060	4060	4060	4060	0
238	20231228	172900	4244782310	4060	4060	4060	4060	0
239	20231228	172800	4244782310	4060	4060	4060	4060	0
240	20231228	172700	4244782310	4060	4060	4060	4060	0
241	20231228	172600	4244782310	4060	4060	4060	4060	0
242	20231228	172500	4244782310	4060	4060	4060	4060	12180
243	20231228	172400	4244782310	4060	4060	4060	4060	0
244	20231228	172300	4244782310	4060	4060	4060	4060	0
245	20231228	172200	4244782310	4060	4060	4060	4060	0
246	20231228	172100	4244782310	4060	4060	4060	4060	0
247	20231228	172000	4244782310	4060	4060	4060	4060	0
248	20231228	171900	4244782310	4060	4060	4060	4060	0
249	20231228	171800	4244782310	4060	4060	4060	4060	0
250	20231228	171700	4244782310	4060	4060	4060	4060	0
251	20231228	171600	4244782310	4060	4060	4060	4060	0
252	20231228	171500	4244782310	4060	4060	4060	4060	0
253	20231228	171400	4244782310	4060	4060	4060	4060	0
254	20231228	171300	4244782310	4060	4060	4060	4060	0
255	20231228	171200	4244782310	4060	4060	4060	4060	0
256	20231228	171100	4244782310	4060	4060	4060	4060	0
257	20231228	171000	4244782310	4060	4060	4060	4060	0
258	20231228	170900	4244782310	4060	4060	4060	4060	0
259	20231228	170800	4244782310	4060	4060	4060	4060	0
260	20231228	170700	4244782310	4060	4060	4060	4060	0
261	20231228	170600	4244782310	4060	4060	4060	4060	0
262	20231228	170500	4244782310	4060	4060	4060	4060	0
263	20231228	170400	4244782310	4060	4060	4060	4060	0
264	20231228	170300	4244782310	4060	4060	4060	4060	0
265	20231228	170200	4244782310	4060	4060	4060	4060	0
266	20231228	170100	4244782310	4060	4060	4060	4060	0
267	20231228	170000	4244782310	4060	4060	4060	4060	0
268	20231228	165900	4244782310	4060	4060	4060	4060	0
269	20231228	165800	4244782310	4060	4060	4060	4060	0
270	20231228	165700	4244782310	4060	4060	4060	4060	0
271	20231228	165600	4244782310	4060	4060	4060	4060	0
272	20231228	165500	4244782310	4060	4060	4060	4060	12180
273	20231228	165400	4244782310	4060	4060	4060	4060	0
274	20231228	165300	4244782310	4060	4060	4060	4060	0
275	20231228	165200	4244782310	4060	4060	4060	4060	0
276	20231228	165100	4244782310	4060	4060	4060	4060	0
277	20231228	165000	4244782310	4060	4060	4060	4060	0
278	20231228	164900	4244782310	4060	4060	4060	4060	0
279	20231228	164800	4244782310	4060	4060	4060	4060	0
280	20231228	164700	4244782310	4060	4060	4060	4060	0
281	20231228	164600	4244782310	4060	4060	4060	4060	0
282	20231228	164500	4244782310	4060	4060	4060	4060	0
283	20231228	164400	4244782310	4060	4060	4060	4060	0
284	20231228	164300	4244782310	4060	4060	4060	4060	0
285	20231228	164200	4244782310	4060	4060	4060	4060	0
286	20231228	164100	4244782310	4060	4060	4060	4060	0
287	20231228	164000	4244782310	4060	4060	4060	4060	0
288	20231228	163900	4244782310	4060	4060	4060	4060	0
289	20231228	163800	4244782310	4060	4060	4060	4060	0
290	20231228	163700	4244782310	4060	4060	4060	4060	0
291	20231228	163600	4244782310	4060	4060	4060	4060	0
292	20231228	163500	4244782310	4060	4060	4060	4060	0
293	20231228	163400	4244782310	4060	4060	4060	4060	0
294	20231228	163300	4244782310	4060	4060	4060	4060	0
295	20231228	163200	4244782310	4060	4060	4060	4060	0
296	20231228	163100	4244782310	4060	4060	4060	4060	0
297	20231228	163000	4244782310	4060	4060	4060	4060	0
298	20231228	162900	4244782310	4060	4060	4060	4060	0
299	20231228	162800	4244782310	4060	4060	4060	4060	0
300	20231228	162700	4244782310	4060	4060	4060	4060	0
301	20231228	162600	4244782310	4060	4060	4060	4060	0
302	20231228	162500	4244782310	4060	4060	4060	4060	12180
303	20231228	162400	4244782310	4060	4060	4060	4060	0
304	20231228	162300	4244782310	4060	4060	4060	4060	0
305	20231228	162200	4244782310	4060	4060	4060	4060	0
306	20231228	162100	4244782310	4060	4060	4060	4060	0
307	20231228	162000	4244782310	4060	4060	4060	4060	0
308	20231228	161900	4244782310	4060	4060	4060	4060	0
309	20231228	161800	4244782310	4060	4060	4060	4060	0
310	20231228	161700	4244782310	4060	4060	4060	4060	0
311	20231228	161600	4244782310	4060	4060	4060	4060	0
312	20231228	161500	4244782310	4060	4060	4060	4060	0
313	20231228	161400	4244782310	4060	4060	4060	4060	0
314	20231228	161300	4244782310	4060	4060	4060	4060	0
315	20231228	161200	4244782310	4060	4060	4060	4060	0
316	20231228	161100	4244782310	4060	4060	4060	4060	0
317	20231228	161000	4244782310	4060	4060	4060	4060	0
318	20231228	160900	4244782310	4060	4060	4060	4060	0
319	20231228	160800	4244782310	4060	4060	4060	4060	0
320	20231228	160700	4244782310	4060	4060	4060	4060	0
321	20231228	160600	4244782310	4060	4060	4060	4060	0
322	20231228	160500	4244782310	4060	4060	4060	4060	0
323	20231228	160400	4244782310	4060	4060	4060	4060	0
324	20231228	160300	4244782310	4060	4060	4060	4060	0
325	20231228	160200	4244782310	4060	4060	4060	4060	0
326	20231228	160100	4244782310	4060	4060	4060	4060	0
327	20231228	160000	4244782310	4060	4060	4060	4060	0
328	20231228	155900	4244782310	4060	4060	4060	4060	0
329	20231228	155800	4244782310	4060	4060	4060	4060	0
330	20231228	155700	4244782310	4060	4060	4060	4060	0
331	20231228	155600	4244782310	4060	4060	4060	4060	0
332	20231228	155500	4244782310	4060	4060	4060	4060	12180
333	20231228	155400	4244782310	4060	4060	4060	4060	0
334	20231228	155300	4244782310	4060	4060	4060	4060	0
335	20231228	155200	4244782310	4060	4060	4060	4060	0
336	20231228	155100	4244782310	4060	4060	4060	4060	0
337	20231228	155000	4244782310	4060	4060	4060	4060	0
338	20231228	154900	4244782310	4060	4060	4060	4060	0
339	20231228	154800	4244782310	4060	4060	4060	4060	0
340	20231228	154700	4244782310	4060	4060	4060	4060	0
341	20231228	154600	4244782310	4060	4060	4060	4060	0
342	20231228	154500	4244782310	4060	4060	4060	4060	0
343	20231228	154400	4244782310	4060	4060	4060	4060	0
344	20231228	154300	4244782310	4060	4060	4060	4060	0
345	20231228	154200	4244782310	4060	4060	4060	4060	0
346	20231228	154100	4244782310	4060	4060	4060	4060	0
347	20231228	154000	4244782310	4060	4060	4060	4060	0
348	20231228	153900	4244782310	4060	4060	4060	4060	0
349	20231228	153800	4244782310	4060	4060	4060	4060	0
350	20231228	153700	4244782310	4060	4060	4060	4060	0
351	20231228	153600	4244782310	4060	4060	4060	4060	0
352	20231228	153500	4244782310	4060	4060	4060	4060	0
353	20231228	153400	4244782310	4060	4060	4060	4060	0
354	20231228	153300	4244782310	4060	4060	4060	4060	0
355	20231228	153200	4244782310	4060	4060	4060	4060	0
356	20231228	153100	4244782310	4060	4060	4060	4060	0
357	20231228	153000	4244782310	4060	4060	4060	4060	12180
358	20231228	152900	4195331510	4050	4050	4050	4050	0
359	20231228	152800	4195331510	4050	4050	4050	4050	0
360	20231228	152700	4195331510	4050	4050	4050	4050	0
361	20231228	152600	4195331510	4050	4050	4050	4050	0
362	20231228	152500	4195331510	4050	4050	4050	4050	0
363	20231228	152400	4195331510	4050	4050	4050	4050	0
364	20231228	152300	4195331510	4050	4050	4050	4050	0
365	20231228	152200	4195331510	4050	4050	4050	4050	0
366	20231228	152100	4195331510	4050	4050	4050	4050	0
367	20231228	152000	4195331510	4050	4050	4050	4050	0
368	20231228	151900	4195331510	4050	4045	4055	4045	3417
369	20231228	151800	4181495125	4045	4045	4055	4045	6417
370	20231228	151700	4155516855	4050	4045	4050	4045	782
371	20231228	151600	4152351510	4050	4050	4050	4045	2476
372	20231228	151500	4142326395	4050	4050	4050	4045	3808
373	20231228	151400	4126904745	4050	4045	4050	4045	6628
374	20231228	151300	4100078390	4045	4040	4045	4040	1317
375	20231228	151200	4094755145	4040	4035	4040	4030	5174
376	20231228	151100	4073877985	4035	4035	4035	4030	3420
377	20231228	151000	4060078805	4035	4035	4035	4030	1253
378	20231228	150900	4055028570	4035	4030	4035	4030	4729
379	20231228	150800	4035955175	4030	4030	4030	4030	614
380	20231228	150700	4033480755	4035	4035	4035	4025	6905
381	20231228	150600	4005677675	4030	4030	4035	4030	953
382	20231228	150500	4001836585	4035	4035	4035	4030	521
383	20231228	150400	3999735350	4035	4035	4035	4035	50
384	20231228	150300	3999533600	4035	4030	4035	4030	1258
385	20231228	150200	3994463505	4030	4035	4040	4030	4023
386	20231228	150100	3978239810	4040	4040	4045	4035	4878
387	20231228	150000	3958533730	4045	4045	4050	4045	968
388	20231228	145900	3954615335	4050	4045	4050	4045	2065
389	20231228	145800	3946253085	4050	4050	4050	4045	107
390	20231228	145700	3945820235	4045	4040	4050	4040	1356
391	20231228	145600	3940335535	4045	4045	4045	4045	1771
392	20231228	145500	3933171840	4045	4050	4050	4040	67
393	20231228	145400	3932900770	4045	4045	4045	4040	1783
394	20231228	145300	3925689250	4040	4045	4045	4040	1899
395	20231228	145200	3918012795	4045	4040	4045	4040	92
396	20231228	145100	3917641110	4045	4045	4045	4045	550
397	20231228	145000	3915416360	4045	4045	4045	4040	2424
398	20231228	144900	3905614750	4045	4045	4045	4045	1957
399	20231228	144800	3897698685	4040	4040	4045	4040	1141
400	20231228	144700	3893088340	4045	4045	4045	4040	118
401	20231228	144600	3892611035	4045	4045	4045	4045	261
402	20231228	144500	3891555290	4045	4045	4045	4045	220
403	20231228	144400	3890665390	4045	4040	4045	4040	4832
404	20231228	144300	3871144105	4040	4035	4040	4035	2079
405	20231228	144200	3862755335	4035	4035	4035	4030	222
406	20231228	144100	3861860360	4035	4035	4035	4030	1478
407	20231228	144000	3855901805	4035	4030	4035	4030	1449
408	20231228	143900	3850059510	4030	4035	4040	4030	2528
409	20231228	143800	3839867395	4040	4035	4040	4030	1877
410	20231228	143700	3832299675	4040	4040	4040	4035	2077
411	20231228	143600	3823918830	4040	4040	4040	4035	374
412	20231228	143500	3822408850	4040	4045	4045	4040	4313
413	20231228	143400	3804984190	4045	4045	4045	4045	31
414	20231228	143300	3804858795	4045	4045	4045	4045	269
415	20231228	143200	3803770690	4045	4050	4050	4045	1561
416	20231228	143100	3797453490	4045	4050	4050	4045	2061
417	20231228	143000	3789116675	4050	4050	4050	4045	407
418	20231228	142900	3787468415	4050	4050	4050	4045	255
419	20231228	142800	3786436715	4050	4050	4050	4050	1440
420	20231228	142700	3780604715	4050	4045	4050	4045	302
421	20231228	142600	3779383115	4050	4045	4050	4045	3
422	20231228	142500	3779370970	4045	4050	4050	4045	911
423	20231228	142400	3775684825	4050	4050	4050	4050	124
424	20231228	142300	3775182625	4050	4055	4055	4045	1387
425	20231228	142200	3769571785	4040	4050	4055	4040	597
426	20231228	142100	3767159265	4055	4055	4055	4050	129
427	20231228	142000	3766636800	4055	4055	4055	4045	335
428	20231228	141900	3765279305	4055	4050	4060	4050	2201
429	20231228	141800	3756358765	4050	4040	4050	4030	30720
430	20231228	141700	3632237540	4035	4040	4040	4030	827
431	20231228	141600	3628900840	4040	4035	4040	4035	1019
432	20231228	141500	3624789150	4040	4040	4040	4035	25
433	20231228	141400	3624688260	4040	4030	4040	4030	145
434	20231228	141300	3624103430	4025	4030	4030	4025	1156
435	20231228	141200	3619444760	4030	4035	4035	4030	1751
436	20231228	141100	3612386985	4035	4035	4035	4025	1791
437	20231228	141000	3605176545	4035	4030	4035	4030	199
438	20231228	140900	3604374560	4030	4030	4030	4025	1332
439	20231228	140800	3599012790	4030	4035	4035	4025	433
440	20231228	140700	3597269790	4030	4030	4035	4030	402
441	20231228	140600	3595649695	4030	4035	4040	4030	366
442	20231228	140500	3594174690	4040	4035	4040	4030	476
443	20231228	140400	3592254230	4035	4035	4040	4035	5937
444	20231228	140300	3568271425	4040	4035	4040	4030	1493
445	20231228	140200	3562247480	4040	4040	4040	4040	14
446	20231228	140100	3562190920	4035	4035	4035	4035	99
447	20231228	140000	3561791455	4040	4035	4040	4035	690
448	20231228	135900	3559007300	4035	4035	4035	4035	0
449	20231228	135800	3559007300	4035	4030	4035	4030	7
450	20231228	135700	3558979075	4030	4035	4040	4030	799
451	20231228	135600	3555755100	4045	4050	4050	4030	339
452	20231228	135500	3554387065	4050	4035	4050	4035	4164
453	20231228	135400	3537583525	4025	4025	4030	4025	2602
454	20231228	135300	3527097565	4025	4030	4030	4025	1224
455	20231228	135200	3522167550	4030	4030	4030	4030	1789
456	20231228	135100	3514957880	4030	4025	4030	4025	2126
457	20231228	135000	3506400715	4025	4030	4030	4025	3747
458	20231228	134900	3491311190	4025	4025	4025	4025	1226
459	20231228	134800	3486376540	4025	4025	4025	4025	2453
460	20231228	134700	3476503215	4030	4030	4030	4025	202
461	20231228	134600	3475689165	4025	4030	4030	4025	201
462	20231228	134500	3474880000	4030	4030	4035	4030	971
463	20231228	134400	3470966855	4035	4035	4035	4030	196
464	20231228	134300	3470176920	4030	4035	4035	4030	106
465	20231228	134200	3469749260	4035	4030	4035	4030	451
466	20231228	134100	3467929480	4030	4030	4030	4030	2319
467	20231228	134000	3458583910	4030	4035	4035	4030	1781
468	20231228	133900	3451402575	4040	4035	4040	4035	314
469	20231228	133800	3450134655	4035	4040	4040	4035	472
470	20231228	133700	3448229360	4040	4040	4040	4035	264
471	20231228	133600	3447163580	4040	4040	4040	4035	620
472	20231228	133500	3444661725	4040	4040	4040	4040	1783
473	20231228	133400	3437458405	4040	4040	4040	4035	1239
474	20231228	133300	3432453625	4040	4035	4040	4035	113
475	20231228	133200	3431997155	4030	4040	4040	4030	1144
476	20231228	133100	3427385520	4040	4040	4040	4035	607
477	20231228	133000	3424933490	4040	4040	4040	4035	936
478	20231228	132900	3421155020	4040	4040	4040	4040	948
479	20231228	132800	3417325100	4040	4035	4040	4035	242
480	20231228	132700	3416348370	4035	4035	4035	4030	721
481	20231228	132600	3413439730	4035	4045	4045	4035	1210
482	20231228	132500	3408550265	4050	4050	4050	4045	6598
483	20231228	132400	3381858365	4050	4050	4050	4050	1091
484	20231228	132300	3377439815	4050	4060	4060	4050	126
485	20231228	132200	3376928455	4060	4055	4060	4045	5549
486	20231228	132100	3354415190	4055	4050	4055	4045	55
487	20231228	132000	3354192210	4055	4050	4055	4050	444
488	20231228	131900	3352393820	4050	4055	4055	4050	4086
489	20231228	131800	3335837370	4055	4050	4055	4050	2557
490	20231228	131700	3325470235	4055	4055	4055	4050	4478
491	20231228	131600	3307322865	4055	4060	4060	4055	3278
492	20231228	131500	3294015385	4060	4060	4060	4060	121
493	20231228	131400	3293524125	4060	4060	4060	4055	603
494	20231228	131300	3291075955	4060	4060	4060	4060	610
495	20231228	131200	3288599355	4065	4060	4065	4060	849
496	20231228	131100	3285152315	4055	4055	4055	4055	555
497	20231228	131000	3282901790	4055	4060	4060	4055	1269
498	20231228	130900	3277753180	4065	4060	4065	4055	921
499	20231228	130800	3274014020	4055	4055	4055	4055	1235
500	20231228	130700	3269006095	4060	4060	4060	4060	428
501	20231228	130600	3267268415	4060	4055	4060	4055	1285
502	20231228	130500	3262052390	4055	4055	4055	4055	278
503	20231228	130400	3260925100	4055	4055	4055	4055	307
504	20231228	130300	3259680215	4055	4055	4055	4050	324
505	20231228	130200	3258367765	4055	4060	4060	4055	497
506	20231228	130100	3256352130	4060	4055	4060	4055	505
507	20231228	130000	3254304330	4055	4055	4055	4055	215
508	20231228	125900	3253432505	4055	4055	4055	4055	128
509	20231228	125800	3252913465	4065	4065	4070	4065	2134
510	20231228	125700	3244236430	4065	4065	4065	4055	4861
511	20231228	125600	3224518825	4065	4055	4065	4055	850
512	20231228	125500	3221067950	4055	4050	4060	4045	5213
513	20231228	125400	3199933020	4045	4040	4045	4040	550
514	20231228	125300	3197708275	4045	4045	4045	4045	1385
515	20231228	125200	3192105950	4045	4040	4045	4040	284
516	20231228	125100	3190958290	4040	4035	4040	4035	5622
517	20231228	125000	3168249565	4030	4020	4030	4020	737
518	20231228	124900	3165283105	4020	4030	4030	4020	908
519	20231228	124800	3161630875	4020	4025	4035	4020	1388
520	20231228	124700	3156048475	4025	4030	4030	4025	723
521	20231228	124600	3153137980	4030	4035	4035	4030	299
522	20231228	124500	3151932190	4035	4030	4035	4030	423
523	20231228	124400	3150227120	4030	4025	4030	4025	534
524	20231228	124300	3148076100	4025	4020	4025	4015	7595
525	20231228	124200	3117575865	4020	4030	4030	4020	2018
526	20231228	124100	3109456135	4025	4025	4025	4020	3306
527	20231228	124000	3096151985	4030	4030	4030	4025	678
528	20231228	123900	3093421235	4030	4030	4030	4030	100
529	20231228	123800	3093018235	4030	4030	4035	4030	570
530	20231228	123700	3090720960	4035	4030	4035	4030	264
531	20231228	123600	3089655820	4030	4030	4030	4030	1199
532	20231228	123500	3084823850	4030	4040	4040	4030	3242
533	20231228	123400	3071751480	4040	4040	4040	4040	528
534	20231228	123300	3069618360	4040	4040	4045	4040	312
535	20231228	123200	3068357840	4045	4040	4045	4040	100
536	20231228	123100	3067953355	4035	4050	4050	4035	431
537	20231228	123000	3066210205	4035	4045	4045	4035	3869
538	20231228	122900	3050585700	4045	4060	4060	4045	3857
539	20231228	122800	3034952120	4065	4070	4070	4065	726
540	20231228	122700	3031999640	4070	4070	4070	4070	1049
541	20231228	122600	3027730210	4080	4065	4080	4065	2383
542	20231228	122500	3018021100	4065	4075	4075	4065	961
543	20231228	122400	3014111455	4075	4075	4075	4065	3497
544	20231228	122300	2999865910	4075	4075	4075	4070	7301
545	20231228	122200	2970123895	4075	4080	4080	4070	4423
546	20231228	122100	2952080490	4080	4065	4080	4060	11428
547	20231228	122000	2905503585	4065	4060	4065	4060	1959
548	20231228	121900	2897549970	4060	4060	4060	4060	3474
549	20231228	121800	2883445530	4055	4050	4055	4050	6260
550	20231228	121700	2858064030	4050	4050	4055	4050	2584
551	20231228	121600	2847598080	4050	4040	4055	4040	7433
552	20231228	121500	2817505020	4040	4040	4040	4040	361
553	20231228	121400	2816046580	4040	4035	4040	4035	165
554	20231228	121300	2815380030	4030	4030	4030	4025	1491
555	20231228	121200	2809371910	4030	4030	4030	4030	204
556	20231228	121100	2808549790	4040	4035	4040	4030	1021
557	20231228	121000	2804425605	4035	4040	4045	4035	9495
558	20231228	120900	2766111545	4040	4035	4040	4025	1755
559	20231228	120800	2759035850	4030	4030	4030	4025	467
560	20231228	120700	2757154905	4030	4030	4030	4025	5886
561	20231228	120600	2733435015	4040	4030	4040	4030	557
562	20231228	120500	2731189925	4035	4035	4035	4030	371
563	20231228	120400	2729694130	4035	4030	4035	4030	73
564	20231228	120300	2729399850	4035	4030	4035	4030	604
565	20231228	120200	2726965635	4025	4025	4025	4025	11
566	20231228	120100	2726921360	4020	4020	4020	4010	4186
567	20231228	120000	2710102020	4020	4010	4020	4010	503
568	20231228	115900	2708084980	4010	4020	4020	4010	478
569	20231228	115800	2706165465	4030	4010	4030	4010	209
570	20231228	115700	2705325175	4015	4025	4030	4015	4524
571	20231228	115600	2687146145	4030	4030	4030	4030	441
572	20231228	115500	2685368915	4030	4030	4030	4030	422
573	20231228	115400	2683668255	4030	4035	4035	4005	18608
574	20231228	115300	2608863385	4035	4040	4040	4035	497
575	20231228	115200	2606857880	4035	4035	4040	4035	2187
576	20231228	115100	2598033330	4040	4045	4045	4035	2527
577	20231228	115000	2587828250	4045	4055	4055	4040	5581
578	20231228	114900	2565237025	4055	4055	4055	4050	8865
579	20231228	114800	2529320240	4060	4065	4065	4060	3175
580	20231228	114700	2516429580	4060	4075	4075	4060	1991
581	20231228	114600	2508334930	4075	4075	4075	4070	2638
582	20231228	114500	2497588080	4070	4075	4075	4060	3295
583	20231228	114400	2484167205	4075	4065	4075	4055	3770
584	20231228	114300	2468850360	4060	4075	4075	4060	5691
585	20231228	114200	2445723955	4075	4075	4085	4065	2033
586	20231228	114100	2437433500	4085	4070	4085	4065	22160
587	20231228	114000	2347158000	4065	4050	4065	4050	13942
588	20231228	113900	2290556655	4045	4045	4050	4045	11955
589	20231228	113800	2242156405	4040	4045	4045	4040	943
590	20231228	113700	2238346035	4045	4035	4045	4035	1645
591	20231228	113600	2231702600	4040	4025	4045	4025	21368
592	20231228	113500	2145579025	4020	4015	4025	4010	10316
593	20231228	113400	2104139350	4010	4010	4010	4010	1548
594	20231228	113300	2097931870	4010	4010	4010	4005	473
595	20231228	113200	2096036355	4010	4010	4015	4010	402
596	20231228	113100	2094424330	4010	4010	4015	4000	9597
597	20231228	113000	2056025725	4010	4010	4015	4005	3951
598	20231228	112900	2040182975	4010	4000	4010	4000	993
599	20231228	112800	2036205785	4005	4005	4005	4000	1781
600	20231228	112700	2029075650	4000	4000	4005	4000	685
601	20231228	112600	2026332920	4000	4005	4005	4000	665
602	20231228	112500	2023669600	4005	4005	4005	4000	1017
603	20231228	112400	2019601075	4005	4005	4010	4005	722
604	20231228	112300	2016709455	4010	4010	4010	4010	270
605	20231228	112200	2015626755	4005	4010	4010	4005	4285
606	20231228	112100	1998458905	4010	4010	4015	4010	829
607	20231228	112000	1995134410	4010	4010	4010	4010	1
608	20231228	111900	1995130400	4015	4015	4015	4010	404
609	20231228	111800	1993508355	4015	4010	4015	4010	3318
610	20231228	111700	1980203155	4005	4005	4005	4005	1630
611	20231228	111600	1973675005	4005	4005	4005	4005	0
612	20231228	111500	1973675005	4005	4005	4005	4005	206
613	20231228	111400	1972849975	4000	4000	4000	3995	699
614	20231228	111300	1970056130	4000	4000	4000	3995	1303
615	20231228	111200	1964844945	4000	3995	4000	3990	1870
616	20231228	111100	1957373295	3995	3995	4000	3995	1018
617	20231228	111000	1953306375	3995	4005	4005	3995	3715
618	20231228	110900	1938456715	4000	4005	4005	4000	1532
619	20231228	110800	1932324215	4005	4005	4005	4000	1083
620	20231228	110700	1927990850	4000	3995	4000	3995	5027
621	20231228	110600	1907891130	3995	3990	3995	3980	1207
622	20231228	110500	1903078260	3990	3990	3990	3990	29
623	20231228	110400	1902962550	3990	3990	3990	3980	612
624	20231228	110300	1900521950	3985	3980	3985	3975	1308
625	20231228	110200	1895322420	3975	3985	3990	3975	4696
626	20231228	110100	1876635125	3990	3990	3990	3985	174
627	20231228	110000	1875940985	3990	3985	3990	3980	315
628	20231228	105900	1874685695	3990	3990	3990	3985	268
629	20231228	105800	1873617670	3990	3985	3990	3985	295
630	20231228	105700	1872442025	3985	3985	3990	3980	708
631	20231228	105600	1869617905	3985	3980	3985	3980	2025
632	20231228	105500	1861558300	3980	3980	3980	3980	45
633	20231228	105400	1861379200	3975	3975	3980	3975	171
634	20231228	105300	1860699450	3980	3975	3980	3975	70
635	20231228	105200	1860420900	3975	3975	3975	3975	302
636	20231228	105100	1859220450	3970	3965	3975	3965	1415
637	20231228	105000	1853605115	3970	3970	3970	3965	1333
638	20231228	104900	1848313475	3975	3980	3980	3975	158
639	20231228	104800	1847684970	3980	3980	3980	3970	2627
640	20231228	104700	1837251990	3980	3985	3985	3980	1906
641	20231228	104600	1829666005	3980	3985	3990	3980	1277
642	20231228	104500	1824582100	3985	3980	3990	3980	639
643	20231228	104400	1822036475	3985	3990	3990	3985	1234
644	20231228	104300	1817118640	3990	3990	3995	3990	770
645	20231228	104200	1814046265	3995	3995	3995	3990	311
646	20231228	104100	1812803840	3995	3995	3995	3990	659
647	20231228	104000	1810171645	3995	3995	3995	3990	336
648	20231228	103900	1808829340	3990	3990	3995	3990	1182
649	20231228	103800	1804113005	3990	3985	3990	3985	1726
650	20231228	103700	1797229875	3985	3985	3990	3985	754
651	20231228	103600	1794224210	3985	3990	3990	3985	559
652	20231228	103500	1791996460	3990	3990	3990	3985	1195
653	20231228	103400	1787231825	3990	3990	3990	3985	1587
654	20231228	103300	1780904785	3990	3990	3990	3990	3386
655	20231228	103200	1767394645	3990	3985	3990	3985	2020
656	20231228	103100	1759335645	3985	3980	3985	3980	233
657	20231228	103000	1758408055	3985	3990	3990	3985	680
658	20231228	102900	1755697665	3990	3990	3990	3990	621
659	20231228	102800	1753219875	3990	3985	3990	3985	605
660	20231228	102700	1750806485	3985	3980	3985	3980	2630
661	20231228	102600	1740338485	3980	3970	3980	3970	69
662	20231228	102500	1740064000	3965	3965	3965	3965	216
663	20231228	102400	1739207560	3960	3970	3970	3960	2604
664	20231228	102300	1728880415	3970	3980	3980	3970	94
665	20231228	102200	1728506305	3980	3975	3980	3970	1474
666	20231228	102100	1722648550	3975	3975	3975	3975	540
667	20231228	102000	1720502050	3975	3975	3975	3975	1258
668	20231228	101900	1715501500	3975	3970	3975	3970	894
669	20231228	101800	1711950210	3970	3965	3970	3965	341
670	20231228	101700	1710597995	3965	3960	3970	3950	4589
671	20231228	101600	1692458255	3960	3970	3975	3960	7175
672	20231228	101500	1664001370	3975	3970	3975	3970	253
673	20231228	101400	1662995710	3975	3980	3980	3975	749
674	20231228	101300	1660015885	3980	3955	3980	3955	6258
675	20231228	101200	1635161960	3955	3955	3960	3955	3798
676	20231228	101100	1620139775	3960	3960	3965	3955	2712
677	20231228	101000	1609401365	3960	3970	3970	3960	16908
678	20231228	100900	1542372945	3970	3975	3975	3970	1571
679	20231228	100800	1536131340	3975	3975	3975	3970	193
680	20231228	100700	1535364765	3975	3970	3975	3970	1468
681	20231228	100600	1529535340	3970	3980	3985	3970	6223
682	20231228	100500	1504801935	3980	3980	3985	3980	1757
683	20231228	100400	1497808795	3980	3975	3980	3975	1713
684	20231228	100300	1490995085	3980	3975	3980	3975	1999
685	20231228	100200	1483049010	3975	3975	3975	3975	1118
686	20231228	100100	1478604960	3975	3970	3980	3970	2699
687	20231228	100000	1467876490	3975	3980	3980	3970	2312
688	20231228	095900	1458688715	3985	3980	3985	3980	3277
689	20231228	095800	1445645640	3980	3985	3985	3980	1397
690	20231228	095700	1440084445	3980	3990	3990	3980	327
691	20231228	095600	1438781305	3985	3980	3990	3980	1055
692	20231228	095500	1434575690	3985	3980	3985	3980	1436
693	20231228	095400	1428855280	3980	3975	3980	3970	4662
694	20231228	095300	1410321545	3975	3970	3980	3970	893
695	20231228	095200	1406775500	3970	3970	3970	3965	4395
696	20231228	095100	1389343185	3970	3980	3980	3970	2849
697	20231228	095000	1378031555	3970	3980	3980	3970	682
698	20231228	094900	1375318835	3980	3970	3980	3970	2733
699	20231228	094800	1364464425	3970	3990	3990	3970	1527
700	20231228	094700	1358396665	3990	3990	3990	3975	6184
701	20231228	094600	1333796150	3990	3995	3995	3985	11072
702	20231228	094500	1289650140	3995	4000	4000	3995	1477
703	20231228	094400	1283745035	4000	4005	4005	4000	5312
704	20231228	094300	1262494320	4005	4010	4010	4005	463
705	20231228	094200	1260639995	4010	4010	4010	4000	1992
706	20231228	094100	1252668105	4010	4005	4010	4000	3096
707	20231228	094000	1240281045	4000	4015	4015	4000	3255
708	20231228	093900	1227260600	4005	4010	4020	4005	3773
709	20231228	093800	1212114300	4010	4000	4010	3995	4474
710	20231228	093700	1194217825	4000	4000	4000	3995	316
711	20231228	093600	1192955155	3995	4005	4025	3995	22285
712	20231228	093500	1103835005	4005	4025	4030	4005	9556
713	20231228	093400	1065458685	4025	4025	4025	4020	2591
714	20231228	093300	1055042290	4025	4020	4025	4020	904
715	20231228	093200	1051406450	4025	4025	4025	4020	3272
716	20231228	093100	1038247900	4025	4025	4025	4020	4713
717	20231228	093000	1019286595	4025	4025	4025	4020	5015
718	20231228	092900	999104180	4030	4040	4040	4025	5093
719	20231228	092800	978562190	4040	4040	4040	4030	7602
720	20231228	092700	947873720	4040	4035	4040	4030	13773
721	20231228	092600	892289715	4035	4020	4035	4015	9021
722	20231228	092500	855978980	4015	4010	4015	4010	6427
723	20231228	092400	830180935	4010	4015	4020	4010	9975
724	20231228	092300	790144765	4015	4000	4015	3995	7503
725	20231228	092200	760108915	4000	3995	4000	3995	1758
726	20231228	092100	753085240	3995	4000	4000	3990	2196
727	20231228	092000	744312325	3995	3985	4000	3985	2636
728	20231228	091900	733784405	3985	3990	3995	3985	6229
729	20231228	091800	708919815	3990	3990	4000	3985	8162
730	20231228	091700	676334640	3990	3985	3990	3985	2760
731	20231228	091600	665333420	3980	3990	3990	3980	4789
732	20231228	091500	646267715	3990	3990	4000	3985	8986
733	20231228	091400	610413835	3995	3975	3995	3975	7248
734	20231228	091300	581528905	3965	3965	3975	3960	3462
735	20231228	091200	567800240	3970	3950	3970	3950	4198
736	20231228	091100	551188890	3950	3980	3980	3950	7085
737	20231228	091000	523143255	3980	3990	4000	3960	9384
738	20231228	090900	485830845	3990	3980	4000	3975	3732
739	20231228	090800	470921985	3980	3960	3980	3960	4043
740	20231228	090700	454884785	3965	3995	4000	3960	12863
741	20231228	090600	403757270	3990	3985	4000	3985	2772
742	20231228	090500	392695260	4000	3975	4005	3975	9037
743	20231228	090400	356604345	4000	3965	4000	3950	31658
744	20231228	090300	230942115	3970	3970	3975	3960	7721
745	20231228	090200	200302575	3975	3965	3980	3955	1832
746	20231228	090100	193037275	3955	3985	3995	3930	21591
747	20231228	090000	107492875	3990	4000	4005	3975	26894