KissMeData/396470/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212200	2121669380	9580	9580	9580	9580	2850
3	20231218	212100	2121669380	9580	9580	9580	9580	0
4	20231218	212000	2121669380	9580	9580	9580	9580	0
5	20231218	211900	2121669380	9580	9580	9580	9580	0
6	20231218	211800	2121669380	9580	9580	9580	9580	0
7	20231218	211700	2121669380	9580	9580	9580	9580	0
8	20231218	211600	2121669380	9580	9580	9580	9580	0
9	20231218	211500	2121669380	9580	9580	9580	9580	0
10	20231218	211400	2121669380	9580	9580	9580	9580	0
11	20231218	211300	2121669380	9580	9580	9580	9580	0
12	20231218	211200	2121669380	9580	9580	9580	9580	0
13	20231218	211100	2121669380	9580	9580	9580	9580	0
14	20231218	211000	2121669380	9580	9580	9580	9580	0
15	20231218	210900	2121669380	9580	9580	9580	9580	0
16	20231218	210800	2121669380	9580	9580	9580	9580	0
17	20231218	210700	2121669380	9580	9580	9580	9580	0
18	20231218	210600	2121669380	9580	9580	9580	9580	0
19	20231218	210500	2121669380	9580	9580	9580	9580	0
20	20231218	210400	2121669380	9580	9580	9580	9580	0
21	20231218	210300	2121669380	9580	9580	9580	9580	0
22	20231218	210200	2121669380	9580	9580	9580	9580	0
23	20231218	210100	2121669380	9580	9580	9580	9580	0
24	20231218	210000	2121669380	9580	9580	9580	9580	0
25	20231218	205900	2121669380	9580	9580	9580	9580	0
26	20231218	205800	2121669380	9580	9580	9580	9580	0
27	20231218	205700	2121669380	9580	9580	9580	9580	0
28	20231218	205600	2121669380	9580	9580	9580	9580	0
29	20231218	205500	2121669380	9580	9580	9580	9580	0
30	20231218	205400	2121669380	9580	9580	9580	9580	0
31	20231218	205300	2121669380	9580	9580	9580	9580	0
32	20231218	205200	2121669380	9580	9580	9580	9580	2850
33	20231218	205100	2121669380	9580	9580	9580	9580	0
34	20231218	205000	2121669380	9580	9580	9580	9580	0
35	20231218	204900	2121669380	9580	9580	9580	9580	0
36	20231218	204800	2121669380	9580	9580	9580	9580	0
37	20231218	204700	2121669380	9580	9580	9580	9580	0
38	20231218	204600	2121669380	9580	9580	9580	9580	0
39	20231218	204500	2121669380	9580	9580	9580	9580	0
40	20231218	204400	2121669380	9580	9580	9580	9580	0
41	20231218	204300	2121669380	9580	9580	9580	9580	0
42	20231218	204200	2121669380	9580	9580	9580	9580	0
43	20231218	204100	2121669380	9580	9580	9580	9580	0
44	20231218	204000	2121669380	9580	9580	9580	9580	0
45	20231218	203900	2121669380	9580	9580	9580	9580	0
46	20231218	203800	2121669380	9580	9580	9580	9580	0
47	20231218	203700	2121669380	9580	9580	9580	9580	0
48	20231218	203600	2121669380	9580	9580	9580	9580	0
49	20231218	203500	2121669380	9580	9580	9580	9580	0
50	20231218	203400	2121669380	9580	9580	9580	9580	0
51	20231218	203300	2121669380	9580	9580	9580	9580	0
52	20231218	203200	2121669380	9580	9580	9580	9580	0
53	20231218	203100	2121669380	9580	9580	9580	9580	0
54	20231218	203000	2121669380	9580	9580	9580	9580	0
55	20231218	202900	2121669380	9580	9580	9580	9580	0
56	20231218	202800	2121669380	9580	9580	9580	9580	0
57	20231218	202700	2121669380	9580	9580	9580	9580	0
58	20231218	202600	2121669380	9580	9580	9580	9580	0
59	20231218	202500	2121669380	9580	9580	9580	9580	0
60	20231218	202400	2121669380	9580	9580	9580	9580	0
61	20231218	202300	2121669380	9580	9580	9580	9580	0
62	20231218	202200	2121669380	9580	9580	9580	9580	2850
63	20231218	202100	2121669380	9580	9580	9580	9580	0
64	20231218	202000	2121669380	9580	9580	9580	9580	0
65	20231218	201900	2121669380	9580	9580	9580	9580	0
66	20231218	201800	2121669380	9580	9580	9580	9580	0
67	20231218	201700	2121669380	9580	9580	9580	9580	0
68	20231218	201600	2121669380	9580	9580	9580	9580	0
69	20231218	201500	2121669380	9580	9580	9580	9580	0
70	20231218	201400	2121669380	9580	9580	9580	9580	0
71	20231218	201300	2121669380	9580	9580	9580	9580	0
72	20231218	201200	2121669380	9580	9580	9580	9580	0
73	20231218	201100	2121669380	9580	9580	9580	9580	0
74	20231218	201000	2121669380	9580	9580	9580	9580	0
75	20231218	200900	2121669380	9580	9580	9580	9580	0
76	20231218	200800	2121669380	9580	9580	9580	9580	0
77	20231218	200700	2121669380	9580	9580	9580	9580	0
78	20231218	200600	2121669380	9580	9580	9580	9580	0
79	20231218	200500	2121669380	9580	9580	9580	9580	0
80	20231218	200400	2121669380	9580	9580	9580	9580	0
81	20231218	200300	2121669380	9580	9580	9580	9580	0
82	20231218	200200	2121669380	9580	9580	9580	9580	0
83	20231218	200100	2121669380	9580	9580	9580	9580	0
84	20231218	200000	2121669380	9580	9580	9580	9580	0
85	20231218	195900	2121669380	9580	9580	9580	9580	0
86	20231218	195800	2121669380	9580	9580	9580	9580	0
87	20231218	195700	2121669380	9580	9580	9580	9580	0
88	20231218	195600	2121669380	9580	9580	9580	9580	0
89	20231218	195500	2121669380	9580	9580	9580	9580	0
90	20231218	195400	2121669380	9580	9580	9580	9580	0
91	20231218	195300	2121669380	9580	9580	9580	9580	0
92	20231218	195200	2121669380	9580	9580	9580	9580	2850
93	20231218	195100	2121669380	9580	9580	9580	9580	0
94	20231218	195000	2121669380	9580	9580	9580	9580	0
95	20231218	194900	2121669380	9580	9580	9580	9580	0
96	20231218	194800	2121669380	9580	9580	9580	9580	0
97	20231218	194700	2121669380	9580	9580	9580	9580	0
98	20231218	194600	2121669380	9580	9580	9580	9580	0
99	20231218	194500	2121669380	9580	9580	9580	9580	0
100	20231218	194400	2121669380	9580	9580	9580	9580	0
101	20231218	194300	2121669380	9580	9580	9580	9580	0
102	20231218	194200	2121669380	9580	9580	9580	9580	0
103	20231218	194100	2121669380	9580	9580	9580	9580	0
104	20231218	194000	2121669380	9580	9580	9580	9580	0
105	20231218	193900	2121669380	9580	9580	9580	9580	0
106	20231218	193800	2121669380	9580	9580	9580	9580	0
107	20231218	193700	2121669380	9580	9580	9580	9580	0
108	20231218	193600	2121669380	9580	9580	9580	9580	0
109	20231218	193500	2121669380	9580	9580	9580	9580	0
110	20231218	193400	2121669380	9580	9580	9580	9580	0
111	20231218	193300	2121669380	9580	9580	9580	9580	0
112	20231218	193200	2121669380	9580	9580	9580	9580	0
113	20231218	193100	2121669380	9580	9580	9580	9580	0
114	20231218	193000	2121669380	9580	9580	9580	9580	0
115	20231218	192900	2121669380	9580	9580	9580	9580	0
116	20231218	192800	2121669380	9580	9580	9580	9580	0
117	20231218	192700	2121669380	9580	9580	9580	9580	0
118	20231218	192600	2121669380	9580	9580	9580	9580	0
119	20231218	192500	2121669380	9580	9580	9580	9580	0
120	20231218	192400	2121669380	9580	9580	9580	9580	0
121	20231218	192300	2121669380	9580	9580	9580	9580	0
122	20231218	192200	2121669380	9580	9580	9580	9580	2850
123	20231218	192100	2121669380	9580	9580	9580	9580	0
124	20231218	192000	2121669380	9580	9580	9580	9580	0
125	20231218	191900	2121669380	9580	9580	9580	9580	0
126	20231218	191800	2121669380	9580	9580	9580	9580	0
127	20231218	191700	2121669380	9580	9580	9580	9580	0
128	20231218	191600	2121669380	9580	9580	9580	9580	0
129	20231218	191500	2121669380	9580	9580	9580	9580	0
130	20231218	191400	2121669380	9580	9580	9580	9580	0
131	20231218	191300	2121669380	9580	9580	9580	9580	0
132	20231218	191200	2121669380	9580	9580	9580	9580	0
133	20231218	191100	2121669380	9580	9580	9580	9580	0
134	20231218	191000	2121669380	9580	9580	9580	9580	0
135	20231218	190900	2121669380	9580	9580	9580	9580	0
136	20231218	190800	2121669380	9580	9580	9580	9580	0
137	20231218	190700	2121669380	9580	9580	9580	9580	0
138	20231218	190600	2121669380	9580	9580	9580	9580	0
139	20231218	190500	2121669380	9580	9580	9580	9580	0
140	20231218	190400	2121669380	9580	9580	9580	9580	0
141	20231218	190300	2121669380	9580	9580	9580	9580	0
142	20231218	190200	2121669380	9580	9580	9580	9580	0
143	20231218	190100	2121669380	9580	9580	9580	9580	0
144	20231218	190000	2121669380	9580	9580	9580	9580	0
145	20231218	185900	2121669380	9580	9580	9580	9580	0
146	20231218	185800	2121669380	9580	9580	9580	9580	0
147	20231218	185700	2121669380	9580	9580	9580	9580	0
148	20231218	185600	2121669380	9580	9580	9580	9580	0
149	20231218	185500	2121669380	9580	9580	9580	9580	0
150	20231218	185400	2121669380	9580	9580	9580	9580	0
151	20231218	185300	2121669380	9580	9580	9580	9580	0
152	20231218	185200	2121669380	9580	9580	9580	9580	2850
153	20231218	185100	2121669380	9580	9580	9580	9580	0
154	20231218	185000	2121669380	9580	9580	9580	9580	0
155	20231218	184900	2121669380	9580	9580	9580	9580	0
156	20231218	184800	2121669380	9580	9580	9580	9580	0
157	20231218	184700	2121669380	9580	9580	9580	9580	0
158	20231218	184600	2121669380	9580	9580	9580	9580	0
159	20231218	184500	2121669380	9580	9580	9580	9580	0
160	20231218	184400	2121669380	9580	9580	9580	9580	0
161	20231218	184300	2121669380	9580	9580	9580	9580	0
162	20231218	184200	2121669380	9580	9580	9580	9580	0
163	20231218	184100	2121669380	9580	9580	9580	9580	0
164	20231218	184000	2121669380	9580	9580	9580	9580	0
165	20231218	183900	2121669380	9580	9580	9580	9580	0
166	20231218	183800	2121669380	9580	9580	9580	9580	0
167	20231218	183700	2121669380	9580	9580	9580	9580	0
168	20231218	183600	2121669380	9580	9580	9580	9580	0
169	20231218	183500	2121669380	9580	9580	9580	9580	0
170	20231218	183400	2121669380	9580	9580	9580	9580	0
171	20231218	183300	2121669380	9580	9580	9580	9580	0
172	20231218	183200	2121669380	9580	9580	9580	9580	0
173	20231218	183100	2121669380	9580	9580	9580	9580	0
174	20231218	183000	2121669380	9580	9580	9580	9580	0
175	20231218	182900	2121669380	9580	9580	9580	9580	0
176	20231218	182800	2121669380	9580	9580	9580	9580	0
177	20231218	182700	2121669380	9580	9580	9580	9580	0
178	20231218	182600	2121669380	9580	9580	9580	9580	0
179	20231218	182500	2121669380	9580	9580	9580	9580	0
180	20231218	182400	2121669380	9580	9580	9580	9580	0
181	20231218	182300	2121669380	9580	9580	9580	9580	0
182	20231218	182200	2121669380	9580	9580	9580	9580	2850
183	20231218	182100	2121669380	9580	9580	9580	9580	0
184	20231218	182000	2121669380	9580	9580	9580	9580	0
185	20231218	181900	2121669380	9580	9580	9580	9580	0
186	20231218	181800	2121669380	9580	9580	9580	9580	0
187	20231218	181700	2121669380	9580	9580	9580	9580	0
188	20231218	181600	2121669380	9580	9580	9580	9580	0
189	20231218	181500	2121669380	9580	9580	9580	9580	0
190	20231218	181400	2121669380	9580	9580	9580	9580	0
191	20231218	181300	2121669380	9580	9580	9580	9580	0
192	20231218	181200	2121669380	9580	9580	9580	9580	0
193	20231218	181100	2121669380	9580	9580	9580	9580	0
194	20231218	181000	2121669380	9580	9580	9580	9580	0
195	20231218	180900	2121669380	9580	9580	9580	9580	0
196	20231218	180800	2121669380	9580	9580	9580	9580	0
197	20231218	180700	2121669380	9580	9580	9580	9580	0
198	20231218	180600	2121669380	9580	9580	9580	9580	0
199	20231218	180500	2121669380	9580	9580	9580	9580	0
200	20231218	180400	2121669380	9580	9580	9580	9580	0
201	20231218	180300	2121669380	9580	9580	9580	9580	0
202	20231218	180200	2121669380	9580	9580	9580	9580	0
203	20231218	180100	2121669380	9580	9580	9580	9580	0
204	20231218	180000	2121669380	9580	9580	9580	9580	0
205	20231218	175900	2121669380	9580	9580	9580	9580	0
206	20231218	175800	2121669380	9580	9580	9580	9580	0
207	20231218	175700	2121669380	9580	9580	9580	9580	0
208	20231218	175600	2121669380	9580	9580	9580	9580	0
209	20231218	175500	2121669380	9580	9580	9580	9580	0
210	20231218	175400	2121669380	9580	9580	9580	9580	0
211	20231218	175300	2121669380	9580	9580	9580	9580	0
212	20231218	175200	2121669380	9580	9580	9580	9580	2850
213	20231218	175100	2121669380	9580	9580	9580	9580	0
214	20231218	175000	2121669380	9580	9580	9580	9580	0
215	20231218	174900	2121669380	9580	9580	9580	9580	0
216	20231218	174800	2121669380	9580	9580	9580	9580	0
217	20231218	174700	2121669380	9580	9580	9580	9580	0
218	20231218	174600	2121669380	9580	9580	9580	9580	0
219	20231218	174500	2121669380	9580	9580	9580	9580	0
220	20231218	174400	2121669380	9580	9580	9580	9580	0
221	20231218	174300	2121669380	9580	9580	9580	9580	0
222	20231218	174200	2121669380	9580	9580	9580	9580	0
223	20231218	174100	2121669380	9580	9580	9580	9580	0
224	20231218	174000	2121669380	9580	9580	9580	9580	0
225	20231218	173900	2121669380	9580	9580	9580	9580	0
226	20231218	173800	2121669380	9580	9580	9580	9580	0
227	20231218	173700	2121669380	9580	9580	9580	9580	0
228	20231218	173600	2121669380	9580	9580	9580	9580	0
229	20231218	173500	2121669380	9580	9580	9580	9580	0
230	20231218	173400	2121669380	9580	9580	9580	9580	0
231	20231218	173300	2121669380	9580	9580	9580	9580	0
232	20231218	173200	2121669380	9580	9580	9580	9580	0
233	20231218	173100	2121669380	9580	9580	9580	9580	0
234	20231218	173000	2121669380	9580	9580	9580	9580	0
235	20231218	172900	2121669380	9580	9580	9580	9580	0
236	20231218	172800	2121669380	9580	9580	9580	9580	0
237	20231218	172700	2121669380	9580	9580	9580	9580	0
238	20231218	172600	2121669380	9580	9580	9580	9580	0
239	20231218	172500	2121669380	9580	9580	9580	9580	0
240	20231218	172400	2121669380	9580	9580	9580	9580	0
241	20231218	172300	2121669380	9580	9580	9580	9580	0
242	20231218	172200	2121669380	9580	9580	9580	9580	2850
243	20231218	172100	2121669380	9580	9580	9580	9580	0
244	20231218	172000	2121669380	9580	9580	9580	9580	0
245	20231218	171900	2121669380	9580	9580	9580	9580	0
246	20231218	171800	2121669380	9580	9580	9580	9580	0
247	20231218	171700	2121669380	9580	9580	9580	9580	0
248	20231218	171600	2121669380	9580	9580	9580	9580	0
249	20231218	171500	2121669380	9580	9580	9580	9580	0
250	20231218	171400	2121669380	9580	9580	9580	9580	0
251	20231218	171300	2121669380	9580	9580	9580	9580	0
252	20231218	171200	2121669380	9580	9580	9580	9580	0
253	20231218	171100	2121669380	9580	9580	9580	9580	0
254	20231218	171000	2121669380	9580	9580	9580	9580	0
255	20231218	170900	2121669380	9580	9580	9580	9580	0
256	20231218	170800	2121669380	9580	9580	9580	9580	0
257	20231218	170700	2121669380	9580	9580	9580	9580	0
258	20231218	170600	2121669380	9580	9580	9580	9580	0
259	20231218	170500	2121669380	9580	9580	9580	9580	0
260	20231218	170400	2121669380	9580	9580	9580	9580	0
261	20231218	170300	2121669380	9580	9580	9580	9580	0
262	20231218	170200	2121669380	9580	9580	9580	9580	0
263	20231218	170100	2121669380	9580	9580	9580	9580	0
264	20231218	170000	2121669380	9580	9580	9580	9580	0
265	20231218	165900	2121669380	9580	9580	9580	9580	0
266	20231218	165800	2121669380	9580	9580	9580	9580	0
267	20231218	165700	2121669380	9580	9580	9580	9580	0
268	20231218	165600	2121669380	9580	9580	9580	9580	0
269	20231218	165500	2121669380	9580	9580	9580	9580	0
270	20231218	165400	2121669380	9580	9580	9580	9580	0
271	20231218	165300	2121669380	9580	9580	9580	9580	0
272	20231218	165200	2121669380	9580	9580	9580	9580	2850
273	20231218	165100	2121669380	9580	9580	9580	9580	0
274	20231218	165000	2121669380	9580	9580	9580	9580	0
275	20231218	164900	2121669380	9580	9580	9580	9580	0
276	20231218	164800	2121669380	9580	9580	9580	9580	0
277	20231218	164700	2121669380	9580	9580	9580	9580	0
278	20231218	164600	2121669380	9580	9580	9580	9580	0
279	20231218	164500	2121669380	9580	9580	9580	9580	0
280	20231218	164400	2121669380	9580	9580	9580	9580	0
281	20231218	164300	2121669380	9580	9580	9580	9580	0
282	20231218	164200	2121669380	9580	9580	9580	9580	0
283	20231218	164100	2121669380	9580	9580	9580	9580	0
284	20231218	164000	2121669380	9580	9580	9580	9580	0
285	20231218	163900	2121669380	9580	9580	9580	9580	0
286	20231218	163800	2121669380	9580	9580	9580	9580	0
287	20231218	163700	2121669380	9580	9580	9580	9580	0
288	20231218	163600	2121669380	9580	9580	9580	9580	0
289	20231218	163500	2121669380	9580	9580	9580	9580	0
290	20231218	163400	2121669380	9580	9580	9580	9580	0
291	20231218	163300	2121669380	9580	9580	9580	9580	0
292	20231218	163200	2121669380	9580	9580	9580	9580	0
293	20231218	163100	2121669380	9580	9580	9580	9580	0
294	20231218	163000	2121669380	9580	9580	9580	9580	0
295	20231218	162900	2121669380	9580	9580	9580	9580	0
296	20231218	162800	2121669380	9580	9580	9580	9580	0
297	20231218	162700	2121669380	9580	9580	9580	9580	0
298	20231218	162600	2121669380	9580	9580	9580	9580	0
299	20231218	162500	2121669380	9580	9580	9580	9580	0
300	20231218	162400	2121669380	9580	9580	9580	9580	0
301	20231218	162300	2121669380	9580	9580	9580	9580	0
302	20231218	162200	2121669380	9580	9580	9580	9580	2850
303	20231218	162100	2121669380	9580	9580	9580	9580	0
304	20231218	162000	2121669380	9580	9580	9580	9580	0
305	20231218	161900	2121669380	9580	9580	9580	9580	0
306	20231218	161800	2121669380	9580	9580	9580	9580	0
307	20231218	161700	2121669380	9580	9580	9580	9580	0
308	20231218	161600	2121669380	9580	9580	9580	9580	0
309	20231218	161500	2121669380	9580	9580	9580	9580	0
310	20231218	161400	2121669380	9580	9580	9580	9580	0
311	20231218	161300	2121669380	9580	9580	9580	9580	0
312	20231218	161200	2121669380	9580	9580	9580	9580	0
313	20231218	161100	2121669380	9580	9580	9580	9580	0
314	20231218	161000	2121669380	9580	9580	9580	9580	0
315	20231218	160900	2121669380	9580	9580	9580	9580	0
316	20231218	160800	2121669380	9580	9580	9580	9580	0
317	20231218	160700	2121669380	9580	9580	9580	9580	0
318	20231218	160600	2121669380	9580	9580	9580	9580	0
319	20231218	160500	2121669380	9580	9580	9580	9580	0
320	20231218	160400	2121669380	9580	9580	9580	9580	0
321	20231218	160300	2121669380	9580	9580	9580	9580	0
322	20231218	160200	2121669380	9580	9580	9580	9580	0
323	20231218	160100	2121669380	9580	9580	9580	9580	0
324	20231218	160000	2121669380	9580	9580	9580	9580	0
325	20231218	155900	2121669380	9580	9580	9580	9580	0
326	20231218	155800	2121669380	9580	9580	9580	9580	0
327	20231218	155700	2121669380	9580	9580	9580	9580	0
328	20231218	155600	2121669380	9580	9580	9580	9580	0
329	20231218	155500	2121669380	9580	9580	9580	9580	0
330	20231218	155400	2121669380	9580	9580	9580	9580	0
331	20231218	155300	2121669380	9580	9580	9580	9580	0
332	20231218	155200	2121669380	9580	9580	9580	9580	2850
333	20231218	155100	2121669380	9580	9580	9580	9580	0
334	20231218	155000	2121669380	9580	9580	9580	9580	0
335	20231218	154900	2121669380	9580	9580	9580	9580	0
336	20231218	154800	2121669380	9580	9580	9580	9580	0
337	20231218	154700	2121669380	9580	9580	9580	9580	0
338	20231218	154600	2121669380	9580	9580	9580	9580	0
339	20231218	154500	2121669380	9580	9580	9580	9580	0
340	20231218	154400	2121669380	9580	9580	9580	9580	0
341	20231218	154300	2121669380	9580	9580	9580	9580	0
342	20231218	154200	2121669380	9580	9580	9580	9580	0
343	20231218	154100	2121669380	9580	9580	9580	9580	0
344	20231218	154000	2121669380	9580	9580	9580	9580	0
345	20231218	153900	2121669380	9580	9580	9580	9580	0
346	20231218	153800	2121669380	9580	9580	9580	9580	0
347	20231218	153700	2121669380	9580	9580	9580	9580	0
348	20231218	153600	2121669380	9580	9580	9580	9580	0
349	20231218	153500	2121669380	9580	9580	9580	9580	0
350	20231218	153400	2121669380	9580	9580	9580	9580	0
351	20231218	153300	2121669380	9580	9580	9580	9580	0
352	20231218	153200	2121669380	9580	9580	9580	9580	0
353	20231218	153100	2121669380	9580	9580	9580	9580	0
354	20231218	153000	2121669380	9580	9580	9580	9580	2850
355	20231218	152900	2094366380	9580	9580	9580	9580	0
356	20231218	152800	2094366380	9580	9580	9580	9580	0
357	20231218	152700	2094366380	9580	9580	9580	9580	0
358	20231218	152600	2094366380	9580	9580	9580	9580	0
359	20231218	152500	2094366380	9580	9580	9580	9580	0
360	20231218	152400	2094366380	9580	9580	9580	9580	0
361	20231218	152300	2094366380	9580	9580	9580	9580	0
362	20231218	152200	2094366380	9580	9580	9580	9580	0
363	20231218	152100	2094366380	9580	9580	9580	9580	0
364	20231218	152000	2094366380	9580	9580	9580	9580	0
365	20231218	151900	2094366380	9580	9620	9630	9580	3546
366	20231218	151800	2060296110	9630	9630	9630	9620	1066
367	20231218	151700	2050040880	9620	9620	9620	9620	293
368	20231218	151600	2047222220	9620	9650	9650	9620	729
369	20231218	151500	2040202350	9630	9630	9630	9630	130
370	20231218	151400	2038950450	9630	9630	9630	9630	227
371	20231218	151300	2036764440	9630	9640	9640	9630	808
372	20231218	151200	2028977960	9640	9650	9650	9640	475
373	20231218	151100	2024397360	9650	9650	9650	9650	392
374	20231218	151000	2020614560	9640	9640	9640	9640	33
375	20231218	150900	2020296440	9640	9650	9680	9640	48
376	20231218	150800	2019832480	9640	9650	9650	9640	134
377	20231218	150700	2018540700	9640	9640	9640	9640	22
378	20231218	150600	2018328620	9640	9640	9680	9640	57
379	20231218	150500	2017778980	9640	9640	9640	9640	32
380	20231218	150400	2017470500	9640	9640	9640	9640	25
381	20231218	150300	2017229500	9640	9640	9680	9630	382
382	20231218	150200	2013537630	9640	9640	9640	9640	182
383	20231218	150100	2011783150	9640	9650	9650	9640	28
384	20231218	150000	2011513050	9650	9650	9660	9650	717
385	20231218	145900	2004586980	9660	9650	9680	9650	93
386	20231218	145800	2003687870	9650	9650	9680	9650	571
387	20231218	145700	1998169020	9650	9680	9690	9650	1601
388	20231218	145600	1982694070	9680	9680	9690	9670	371
389	20231218	145500	1979102210	9680	9680	9690	9670	152
390	20231218	145400	1977630680	9690	9690	9700	9680	577
391	20231218	145300	1972039000	9690	9680	9690	9680	81
392	20231218	145200	1971254500	9670	9660	9680	9660	583
393	20231218	145100	1965613330	9660	9640	9660	9640	79
394	20231218	145000	1964851100	9700	9630	9700	9630	1509
395	20231218	144900	1950271160	9630	9680	9680	9630	2286
396	20231218	144800	1928187180	9680	9680	9680	9670	474
397	20231218	144700	1923598900	9690	9680	9700	9680	129
398	20231218	144600	1922348680	9690	9690	9700	9680	1474
399	20231218	144500	1908062450	9690	9690	9700	9690	252
400	20231218	144400	1905620150	9700	9710	9720	9700	1972
401	20231218	144300	1886486410	9710	9710	9720	9710	565
402	20231218	144200	1880994860	9710	9710	9720	9700	77
403	20231218	144100	1880247880	9710	9690	9730	9690	370
404	20231218	144000	1876651530	9720	9680	9720	9670	6429
405	20231218	143900	1814319070	9690	9680	9690	9680	413
406	20231218	143800	1810317630	9680	9680	9690	9680	54
407	20231218	143700	1809794490	9680	9680	9690	9680	1047
408	20231218	143600	1799649530	9680	9680	9690	9680	201
409	20231218	143500	1797702430	9680	9690	9690	9680	391
410	20231218	143400	1793913950	9680	9680	9690	9680	265
411	20231218	143300	1791348500	9690	9670	9690	9670	1341
412	20231218	143200	1778375250	9670	9680	9680	9670	136
413	20231218	143100	1777059100	9680	9680	9690	9680	480
414	20231218	143000	1772409260	9680	9690	9690	9680	176
415	20231218	142900	1770704030	9680	9680	9680	9670	273
416	20231218	142800	1768061490	9670	9690	9690	9670	683
417	20231218	142700	1761450870	9680	9690	9690	9680	594
418	20231218	142600	1755696790	9680	9690	9690	9680	536
419	20231218	142500	1750503070	9690	9690	9690	9680	117
420	20231218	142400	1749369500	9680	9680	9690	9680	859
421	20231218	142300	1741047110	9690	9680	9690	9680	130
422	20231218	142200	1739787630	9680	9680	9690	9680	297
423	20231218	142100	1736911120	9680	9680	9690	9670	1313
424	20231218	142000	1724205400	9680	9680	9690	9680	386
425	20231218	141900	1720466720	9690	9680	9690	9670	607
426	20231218	141800	1714590120	9680	9680	9680	9670	196
427	20231218	141700	1712692960	9680	9680	9680	9670	669
428	20231218	141600	1706218690	9690	9680	9690	9670	1825
429	20231218	141500	1688553400	9680	9670	9680	9670	668
430	20231218	141400	1682090260	9660	9670	9670	9660	912
431	20231218	141300	1673275530	9660	9660	9670	9660	938
432	20231218	141200	1664213100	9660	9650	9660	9650	1366
433	20231218	141100	1651020270	9650	9640	9650	9640	281
434	20231218	141000	1648311010	9650	9660	9660	9650	897
435	20231218	140900	1639647500	9660	9670	9670	9660	154
436	20231218	140800	1638158350	9660	9670	9670	9660	364
437	20231218	140700	1634638490	9670	9670	9670	9650	171
438	20231218	140600	1632986920	9670	9640	9670	9640	784
439	20231218	140500	1625418080	9650	9660	9660	9650	260
440	20231218	140400	1622906890	9660	9650	9660	9640	686
441	20231218	140300	1616283550	9650	9660	9660	9650	227
442	20231218	140200	1614092770	9660	9650	9660	9650	375
443	20231218	140100	1610473320	9660	9660	9660	9630	116
444	20231218	140000	1609352790	9660	9620	9670	9620	1562
445	20231218	135900	1594270750	9620	9620	9620	9620	30
446	20231218	135800	1593982150	9620	9610	9620	9610	354
447	20231218	135700	1590576730	9610	9610	9610	9610	145
448	20231218	135600	1589183280	9620	9610	9620	9610	544
449	20231218	135500	1583952050	9620	9620	9620	9610	290
450	20231218	135400	1581162820	9620	9640	9640	9610	673
451	20231218	135300	1574688650	9640	9630	9640	9630	300
452	20231218	135200	1571799390	9640	9640	9650	9630	1015
453	20231218	135100	1562021850	9650	9650	9660	9650	1166
454	20231218	135000	1550762370	9660	9650	9660	9630	4831
455	20231218	134900	1504198470	9650	9630	9650	9630	2228
456	20231218	134800	1482716370	9650	9660	9670	9650	1246
457	20231218	134700	1470680110	9620	9630	9660	9620	3669
458	20231218	134600	1435315850	9620	9640	9640	9620	1272
459	20231218	134500	1423063230	9640	9570	9640	9570	6441
460	20231218	134400	1361184130	9570	9560	9570	9560	130
461	20231218	134300	1359940530	9560	9560	9570	9560	342
462	20231218	134200	1356670480	9560	9560	9560	9560	294
463	20231218	134100	1353859840	9560	9550	9560	9550	563
464	20231218	134000	1348479750	9550	9560	9560	9550	98
465	20231218	133900	1347542880	9560	9540	9560	9530	343
466	20231218	133800	1344271700	9540	9560	9560	9540	393
467	20231218	133700	1340515390	9560	9530	9560	9530	3057
468	20231218	133600	1311346640	9530	9540	9540	9530	230
469	20231218	133500	1309152570	9540	9540	9540	9540	610
470	20231218	133400	1303333170	9530	9540	9540	9530	232
471	20231218	133300	1301121790	9530	9530	9530	9530	305
472	20231218	133200	1298215140	9530	9530	9530	9530	129
473	20231218	133100	1296985770	9520	9520	9520	9520	215
474	20231218	133000	1294938970	9520	9520	9520	9520	431
475	20231218	132900	1290835850	9520	9510	9520	9510	210
476	20231218	132800	1288838320	9510	9510	9520	9510	262
477	20231218	132700	1286345400	9500	9500	9500	9500	44
478	20231218	132600	1285927400	9490	9490	9490	9490	481
479	20231218	132500	1281362710	9490	9490	9490	9490	45
480	20231218	132400	1280935660	9490	9490	9490	9480	1015
481	20231218	132300	1271303420	9490	9490	9490	9490	0
482	20231218	132200	1271303420	9490	9490	9490	9490	53
483	20231218	132100	1270800450	9490	9500	9500	9490	102
484	20231218	132000	1269831950	9490	9490	9490	9490	100
485	20231218	131900	1268882950	9490	9490	9490	9490	587
486	20231218	131800	1263312320	9480	9500	9500	9480	3405
487	20231218	131700	1231021740	9500	9510	9510	9500	870
488	20231218	131600	1222756730	9500	9510	9510	9500	560
489	20231218	131500	1217431330	9510	9510	9510	9510	23
490	20231218	131400	1217212600	9510	9510	9510	9510	65
491	20231218	131300	1216594450	9510	9520	9520	9510	74
492	20231218	131200	1215890680	9510	9510	9510	9510	110
493	20231218	131100	1214844580	9510	9510	9510	9510	1
494	20231218	131000	1214835070	9520	9520	9520	9520	0
495	20231218	130900	1214835070	9520	9520	9520	9520	5
496	20231218	130800	1214787470	9520	9520	9520	9520	0
497	20231218	130700	1214787470	9520	9500	9520	9500	34
498	20231218	130600	1214464270	9500	9500	9500	9500	291
499	20231218	130500	1211699770	9500	9500	9500	9500	280
500	20231218	130400	1209039770	9500	9500	9500	9500	155
501	20231218	130300	1207567270	9520	9520	9520	9520	0
502	20231218	130200	1207567270	9520	9520	9520	9520	0
503	20231218	130100	1207567270	9520	9490	9520	9490	1715
504	20231218	130000	1191291470	9490	9490	9490	9490	0
505	20231218	125900	1191291470	9490	9520	9520	9490	61
506	20231218	125800	1190712430	9490	9490	9520	9490	323
507	20231218	125700	1187645550	9490	9490	9490	9490	50
508	20231218	125600	1187171050	9490	9490	9490	9490	0
509	20231218	125500	1187171050	9490	9500	9520	9490	282
510	20231218	125400	1184492290	9490	9500	9500	9490	531
511	20231218	125300	1179453050	9500	9510	9510	9500	131
512	20231218	125200	1178208540	9500	9500	9500	9500	100
513	20231218	125100	1177258540	9510	9510	9510	9510	112
514	20231218	125000	1176193420	9510	9510	9510	9510	0
515	20231218	124900	1176193420	9510	9510	9510	9510	20
516	20231218	124800	1176003220	9510	9510	9510	9510	351
517	20231218	124700	1172665210	9510	9510	9510	9510	0
518	20231218	124600	1172665210	9510	9520	9520	9510	59
519	20231218	124500	1172104060	9520	9520	9520	9520	0
520	20231218	124400	1172104060	9520	9520	9520	9520	10
521	20231218	124300	1172008860	9520	9520	9520	9520	36
522	20231218	124200	1171666140	9520	9520	9520	9520	2
523	20231218	124100	1171647100	9510	9510	9510	9510	148
524	20231218	124000	1170239620	9510	9510	9510	9510	5
525	20231218	123900	1170192070	9500	9510	9510	9500	94
526	20231218	123800	1169299000	9520	9520	9520	9520	50
527	20231218	123700	1168823000	9510	9510	9510	9510	509
528	20231218	123600	1163982410	9520	9520	9520	9520	203
529	20231218	123500	1162049850	9520	9510	9520	9510	60
530	20231218	123400	1161478820	9510	9510	9510	9510	71
531	20231218	123300	1160803610	9510	9510	9510	9510	0
532	20231218	123200	1160803610	9510	9510	9510	9510	60
533	20231218	123100	1160233010	9500	9500	9500	9500	59
534	20231218	123000	1159672510	9510	9510	9510	9510	104
535	20231218	122900	1158683470	9510	9500	9510	9500	70
536	20231218	122800	1158018370	9500	9500	9500	9490	143
537	20231218	122700	1156659970	9490	9490	9490	9490	0
538	20231218	122600	1156659970	9490	9490	9490	9490	1
539	20231218	122500	1156650480	9490	9490	9490	9490	100
540	20231218	122400	1155701480	9490	9500	9500	9490	634
541	20231218	122300	1149683180	9500	9500	9500	9500	36
542	20231218	122200	1149341180	9490	9490	9500	9490	540
543	20231218	122100	1144215380	9500	9500	9500	9500	0
544	20231218	122000	1144215380	9500	9490	9500	9490	380
545	20231218	121900	1140608120	9490	9500	9500	9490	87
546	20231218	121800	1139782230	9510	9510	9510	9510	100
547	20231218	121700	1138831230	9510	9510	9510	9510	3
548	20231218	121600	1138802700	9490	9500	9500	9490	444
549	20231218	121500	1134589040	9510	9510	9510	9510	0
550	20231218	121400	1134589040	9510	9510	9510	9510	6
551	20231218	121300	1134531980	9510	9510	9510	9510	2
552	20231218	121200	1134512960	9510	9480	9510	9480	29
553	20231218	121100	1134237470	9510	9480	9510	9480	100
554	20231218	121000	1133287070	9480	9500	9500	9480	2000
555	20231218	120900	1114317340	9500	9500	9500	9500	5
556	20231218	120800	1114269840	9500	9490	9500	9490	173
557	20231218	120700	1112626350	9500	9500	9500	9500	109
558	20231218	120600	1111590850	9510	9510	9510	9510	12
559	20231218	120500	1111476730	9510	9490	9510	9490	23
560	20231218	120400	1111258420	9490	9490	9490	9480	2172
561	20231218	120300	1090651410	9510	9510	9510	9510	2
562	20231218	120200	1090632390	9490	9490	9490	9490	1778
563	20231218	120100	1073759170	9490	9500	9500	9490	12
564	20231218	120000	1073645220	9500	9500	9500	9500	3
565	20231218	115900	1073616720	9490	9490	9490	9490	0
566	20231218	115800	1073616720	9490	9490	9490	9490	0
567	20231218	115700	1073616720	9490	9490	9490	9490	0
568	20231218	115600	1073616720	9490	9500	9510	9490	167
569	20231218	115500	1072029780	9510	9510	9510	9510	136
570	20231218	115400	1070736420	9510	9510	9510	9510	220
571	20231218	115300	1068644220	9510	9510	9510	9510	205
572	20231218	115200	1066694670	9510	9490	9510	9490	71
573	20231218	115100	1066020680	9490	9490	9490	9490	169
574	20231218	115000	1064416870	9510	9500	9510	9500	523
575	20231218	114900	1059448160	9510	9490	9510	9490	32
576	20231218	114800	1059144440	9490	9490	9490	9490	75
577	20231218	114700	1058432690	9510	9490	9510	9490	506
578	20231218	114600	1053630730	9490	9490	9490	9490	150
579	20231218	114500	1052207230	9490	9500	9500	9490	177
580	20231218	114400	1050527000	9500	9500	9500	9500	347
581	20231218	114300	1047230500	9500	9500	9500	9500	1
582	20231218	114200	1047221000	9510	9510	9520	9510	127
583	20231218	114100	1046013030	9510	9510	9510	9510	1
584	20231218	114000	1046003520	9500	9500	9500	9500	378
585	20231218	113900	1042412520	9490	9490	9490	9490	167
586	20231218	113800	1040827690	9500	9480	9500	9480	132
587	20231218	113700	1039576290	9480	9480	9480	9480	43
588	20231218	113600	1039168650	9510	9510	9510	9510	0
589	20231218	113500	1039168650	9510	9480	9510	9480	22
590	20231218	113400	1038959460	9480	9480	9480	9480	0
591	20231218	113300	1038959460	9480	9500	9500	9480	5135
592	20231218	113200	990234140	9500	9510	9510	9500	863
593	20231218	113100	982034030	9520	9520	9520	9520	22
594	20231218	113000	981824590	9520	9530	9530	9520	234
595	20231218	112900	979596900	9520	9520	9520	9520	68
596	20231218	112800	978949540	9520	9520	9530	9520	472
597	20231218	112700	974456080	9520	9510	9520	9510	70
598	20231218	112600	973789980	9530	9530	9530	9530	1
599	20231218	112500	973780450	9510	9510	9510	9510	115
600	20231218	112400	972686800	9510	9530	9530	9510	53
601	20231218	112300	972182710	9520	9500	9520	9500	492
602	20231218	112200	967506290	9500	9510	9510	9500	513
603	20231218	112100	962628130	9510	9510	9510	9500	1359
604	20231218	112000	949714040	9510	9510	9510	9510	1016
605	20231218	111900	940051880	9510	9510	9510	9510	141
606	20231218	111800	938710970	9510	9510	9510	9510	0
607	20231218	111700	938710970	9510	9510	9510	9510	6
608	20231218	111600	938653910	9500	9500	9500	9500	6
609	20231218	111500	938596910	9510	9510	9510	9510	55
610	20231218	111400	938073860	9510	9510	9510	9510	124
611	20231218	111300	936894620	9510	9530	9530	9510	983
612	20231218	111200	927537910	9530	9530	9530	9530	12
613	20231218	111100	927423550	9530	9530	9530	9530	0
614	20231218	111000	927423550	9530	9530	9530	9530	9
615	20231218	110900	927337780	9530	9510	9530	9510	1114
616	20231218	110800	916741360	9510	9520	9540	9510	1355
617	20231218	110700	903829460	9500	9500	9500	9500	2
618	20231218	110600	903810460	9490	9500	9500	9490	326
619	20231218	110500	900715650	9500	9500	9500	9500	2393
620	20231218	110400	877982150	9500	9530	9530	9500	23
621	20231218	110300	877763560	9530	9530	9530	9530	1
622	20231218	110200	877754030	9490	9510	9510	9490	1550
623	20231218	110100	863029670	9510	9510	9510	9510	0
624	20231218	110000	863029670	9510	9510	9510	9510	0
625	20231218	105900	863029670	9510	9510	9510	9510	100
626	20231218	105800	862078670	9510	9530	9530	9510	276
627	20231218	105700	859451520	9530	9530	9530	9530	211
628	20231218	105600	857440690	9530	9540	9540	9530	231
629	20231218	105500	855238950	9540	9540	9540	9540	137
630	20231218	105400	853931970	9540	9530	9540	9530	32
631	20231218	105300	853627000	9530	9540	9540	9530	33
632	20231218	105200	853312210	9540	9540	9540	9540	16
633	20231218	105100	853159570	9540	9540	9540	9540	15
634	20231218	105000	853016470	9540	9530	9540	9530	201
635	20231218	104900	851100930	9530	9530	9530	9530	243
636	20231218	104800	848785140	9540	9540	9550	9540	805
637	20231218	104700	841105240	9540	9550	9550	9540	309
638	20231218	104600	838157280	9550	9560	9560	9550	730
639	20231218	104500	831178980	9560	9550	9560	9550	258
640	20231218	104400	828713530	9550	9550	9550	9550	290
641	20231218	104300	825944030	9550	9550	9550	9550	300
642	20231218	104200	823079030	9550	9550	9550	9550	83
643	20231218	104100	822286380	9540	9530	9540	9530	541
644	20231218	104000	817125740	9540	9540	9540	9530	364
645	20231218	103900	813656480	9540	9540	9540	9540	101
646	20231218	103800	812692940	9530	9530	9530	9530	187
647	20231218	103700	810910830	9530	9530	9530	9530	69
648	20231218	103600	810253260	9530	9510	9530	9510	90
649	20231218	103500	809396560	9510	9490	9510	9490	46
650	20231218	103400	808959640	9490	9500	9500	9490	500
651	20231218	103300	804210140	9490	9490	9490	9490	0
652	20231218	103200	804210140	9490	9490	9490	9490	34
653	20231218	103100	803887480	9490	9490	9490	9490	305
654	20231218	103000	800993030	9490	9490	9490	9480	560
655	20231218	102900	795678730	9490	9490	9490	9490	479
656	20231218	102800	791133020	9490	9490	9490	9490	699
657	20231218	102700	784499510	9490	9510	9510	9490	1889
658	20231218	102600	766560910	9510	9510	9510	9510	264
659	20231218	102500	764050270	9500	9530	9540	9500	823
660	20231218	102400	756212620	9500	9500	9500	9500	46
661	20231218	102300	755775620	9500	9520	9520	9500	1114
662	20231218	102200	745189710	9520	9530	9530	9520	81
663	20231218	102100	744418290	9530	9540	9540	9530	156
664	20231218	102000	742931560	9540	9550	9550	9540	1156
665	20231218	101900	731891770	9550	9550	9550	9550	217
666	20231218	101800	729819420	9550	9550	9550	9550	1076
667	20231218	101700	719543620	9550	9550	9550	9550	0
668	20231218	101600	719543620	9550	9550	9550	9550	170
669	20231218	101500	717920120	9550	9530	9550	9530	553
670	20231218	101400	712643980	9530	9530	9530	9530	321
671	20231218	101300	709584850	9510	9510	9530	9510	21
672	20231218	101200	709385120	9530	9510	9530	9510	92
673	20231218	101100	708509200	9510	9520	9520	9510	205
674	20231218	101000	706559560	9510	9540	9550	9510	543
675	20231218	100900	701380890	9540	9540	9540	9540	20
676	20231218	100800	701190090	9540	9540	9540	9540	218
677	20231218	100700	699110370	9540	9550	9550	9540	201
678	20231218	100600	697190830	9550	9500	9550	9500	735
679	20231218	100500	690200030	9550	9500	9550	9500	5906
680	20231218	100400	633990940	9480	9480	9480	9480	130
681	20231218	100300	632758540	9480	9500	9500	9480	307
682	20231218	100200	629846140	9490	9480	9490	9480	630
683	20231218	100100	623872740	9480	9480	9500	9470	1274
684	20231218	100000	611794430	9470	9470	9470	9470	834
685	20231218	095900	603896450	9470	9470	9470	9470	81
686	20231218	095800	603129380	9470	9480	9480	9470	52
687	20231218	095700	602636920	9480	9460	9480	9460	235
688	20231218	095600	600413720	9460	9480	9480	9460	1852
689	20231218	095500	582871000	9480	9470	9480	9470	90
690	20231218	095400	582018300	9480	9470	9480	9470	41
691	20231218	095300	581629830	9480	9480	9480	9480	14
692	20231218	095200	581497110	9490	9460	9490	9460	722
693	20231218	095100	574666190	9460	9470	9470	9460	2082
694	20231218	095000	554961940	9470	9470	9470	9470	304
695	20231218	094900	552083060	9470	9470	9480	9470	848
696	20231218	094800	544050910	9470	9510	9520	9470	490
697	20231218	094700	539409970	9470	9490	9490	9470	1568
698	20231218	094600	524554500	9490	9510	9520	9490	57
699	20231218	094500	524013370	9480	9480	9480	9480	130
700	20231218	094400	522780970	9480	9480	9480	9480	299
701	20231218	094300	519946450	9480	9480	9530	9480	536
702	20231218	094200	514864920	9530	9530	9530	9530	0
703	20231218	094100	514864920	9530	9540	9540	9530	24
704	20231218	094000	514636190	9540	9540	9540	9540	542
705	20231218	093900	509465510	9520	9500	9520	9470	1155
706	20231218	093800	498510930	9500	9500	9500	9500	15
707	20231218	093700	498368430	9480	9480	9480	9480	313
708	20231218	093600	495401190	9500	9500	9500	9500	324
709	20231218	093500	492323190	9500	9490	9500	9490	161
710	20231218	093400	490794750	9490	9470	9490	9470	104
711	20231218	093300	489808630	9470	9470	9480	9450	3051
712	20231218	093200	460954610	9460	9470	9480	9460	2224
713	20231218	093100	439900930	9470	9490	9500	9470	2152
714	20231218	093000	419496980	9490	9510	9510	9490	1360
715	20231218	092900	406578970	9510	9520	9520	9510	48
716	20231218	092800	406122340	9520	9520	9530	9520	1131
717	20231218	092700	395354960	9520	9520	9520	9520	397
718	20231218	092600	391575520	9530	9560	9560	9530	76
719	20231218	092500	390849230	9560	9560	9560	9560	230
720	20231218	092400	388650430	9560	9550	9560	9550	5
721	20231218	092300	388602650	9490	9580	9590	9490	4438
722	20231218	092200	346219880	9580	9570	9580	9570	48
723	20231218	092100	345760260	9550	9530	9570	9530	673
724	20231218	092000	339343660	9500	9490	9500	9490	428
725	20231218	091900	335280940	9490	9480	9490	9480	2528
726	20231218	091800	311315210	9480	9470	9480	9470	998
727	20231218	091700	301862880	9470	9480	9490	9470	2023
728	20231218	091600	282685910	9490	9510	9510	9480	1914
729	20231218	091500	264511480	9510	9540	9540	9510	1505
730	20231218	091400	250183800	9550	9580	9580	9550	1735
731	20231218	091300	233609630	9600	9600	9610	9590	1948
732	20231218	091200	214914340	9600	9620	9620	9600	526
733	20231218	091100	209860230	9620	9630	9640	9620	1794
734	20231218	091000	192585350	9620	9590	9620	9590	3431
735	20231218	090900	159629290	9580	9570	9580	9570	423
736	20231218	090800	155578160	9580	9540	9590	9540	2759
737	20231218	090700	129212370	9540	9540	9540	9540	452
738	20231218	090600	124900290	9540	9510	9540	9510	728
739	20231218	090500	117976030	9510	9520	9520	9510	850
740	20231218	090400	109890700	9540	9510	9550	9510	1914
741	20231218	090300	91656350	9500	9500	9510	9500	260
742	20231218	090200	89185680	9500	9480	9500	9480	2665
743	20231218	090100	63916260	9480	9510	9520	9480	2310
744	20231218	090000	41964850	9510	9470	9510	9460	4207