KissMeData/430690/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212700	1764957010	20150	20150	20150	20150	1611
3	20231218	212600	1764957010	20150	20150	20150	20150	0
4	20231218	212500	1764957010	20150	20150	20150	20150	0
5	20231218	212400	1764957010	20150	20150	20150	20150	0
6	20231218	212300	1764957010	20150	20150	20150	20150	0
7	20231218	212200	1764957010	20150	20150	20150	20150	0
8	20231218	212100	1764957010	20150	20150	20150	20150	0
9	20231218	212000	1764957010	20150	20150	20150	20150	0
10	20231218	211900	1764957010	20150	20150	20150	20150	0
11	20231218	211800	1764957010	20150	20150	20150	20150	0
12	20231218	211700	1764957010	20150	20150	20150	20150	0
13	20231218	211600	1764957010	20150	20150	20150	20150	0
14	20231218	211500	1764957010	20150	20150	20150	20150	0
15	20231218	211400	1764957010	20150	20150	20150	20150	0
16	20231218	211300	1764957010	20150	20150	20150	20150	0
17	20231218	211200	1764957010	20150	20150	20150	20150	0
18	20231218	211100	1764957010	20150	20150	20150	20150	0
19	20231218	211000	1764957010	20150	20150	20150	20150	0
20	20231218	210900	1764957010	20150	20150	20150	20150	0
21	20231218	210800	1764957010	20150	20150	20150	20150	0
22	20231218	210700	1764957010	20150	20150	20150	20150	0
23	20231218	210600	1764957010	20150	20150	20150	20150	0
24	20231218	210500	1764957010	20150	20150	20150	20150	0
25	20231218	210400	1764957010	20150	20150	20150	20150	0
26	20231218	210300	1764957010	20150	20150	20150	20150	0
27	20231218	210200	1764957010	20150	20150	20150	20150	0
28	20231218	210100	1764957010	20150	20150	20150	20150	0
29	20231218	210000	1764957010	20150	20150	20150	20150	0
30	20231218	205900	1764957010	20150	20150	20150	20150	0
31	20231218	205800	1764957010	20150	20150	20150	20150	0
32	20231218	205700	1764957010	20150	20150	20150	20150	1611
33	20231218	205600	1764957010	20150	20150	20150	20150	0
34	20231218	205500	1764957010	20150	20150	20150	20150	0
35	20231218	205400	1764957010	20150	20150	20150	20150	0
36	20231218	205300	1764957010	20150	20150	20150	20150	0
37	20231218	205200	1764957010	20150	20150	20150	20150	0
38	20231218	205100	1764957010	20150	20150	20150	20150	0
39	20231218	205000	1764957010	20150	20150	20150	20150	0
40	20231218	204900	1764957010	20150	20150	20150	20150	0
41	20231218	204800	1764957010	20150	20150	20150	20150	0
42	20231218	204700	1764957010	20150	20150	20150	20150	0
43	20231218	204600	1764957010	20150	20150	20150	20150	0
44	20231218	204500	1764957010	20150	20150	20150	20150	0
45	20231218	204400	1764957010	20150	20150	20150	20150	0
46	20231218	204300	1764957010	20150	20150	20150	20150	0
47	20231218	204200	1764957010	20150	20150	20150	20150	0
48	20231218	204100	1764957010	20150	20150	20150	20150	0
49	20231218	204000	1764957010	20150	20150	20150	20150	0
50	20231218	203900	1764957010	20150	20150	20150	20150	0
51	20231218	203800	1764957010	20150	20150	20150	20150	0
52	20231218	203700	1764957010	20150	20150	20150	20150	0
53	20231218	203600	1764957010	20150	20150	20150	20150	0
54	20231218	203500	1764957010	20150	20150	20150	20150	0
55	20231218	203400	1764957010	20150	20150	20150	20150	0
56	20231218	203300	1764957010	20150	20150	20150	20150	0
57	20231218	203200	1764957010	20150	20150	20150	20150	0
58	20231218	203100	1764957010	20150	20150	20150	20150	0
59	20231218	203000	1764957010	20150	20150	20150	20150	0
60	20231218	202900	1764957010	20150	20150	20150	20150	0
61	20231218	202800	1764957010	20150	20150	20150	20150	0
62	20231218	202700	1764957010	20150	20150	20150	20150	1611
63	20231218	202600	1764957010	20150	20150	20150	20150	0
64	20231218	202500	1764957010	20150	20150	20150	20150	0
65	20231218	202400	1764957010	20150	20150	20150	20150	0
66	20231218	202300	1764957010	20150	20150	20150	20150	0
67	20231218	202200	1764957010	20150	20150	20150	20150	0
68	20231218	202100	1764957010	20150	20150	20150	20150	0
69	20231218	202000	1764957010	20150	20150	20150	20150	0
70	20231218	201900	1764957010	20150	20150	20150	20150	0
71	20231218	201800	1764957010	20150	20150	20150	20150	0
72	20231218	201700	1764957010	20150	20150	20150	20150	0
73	20231218	201600	1764957010	20150	20150	20150	20150	0
74	20231218	201500	1764957010	20150	20150	20150	20150	0
75	20231218	201400	1764957010	20150	20150	20150	20150	0
76	20231218	201300	1764957010	20150	20150	20150	20150	0
77	20231218	201200	1764957010	20150	20150	20150	20150	0
78	20231218	201100	1764957010	20150	20150	20150	20150	0
79	20231218	201000	1764957010	20150	20150	20150	20150	0
80	20231218	200900	1764957010	20150	20150	20150	20150	0
81	20231218	200800	1764957010	20150	20150	20150	20150	0
82	20231218	200700	1764957010	20150	20150	20150	20150	0
83	20231218	200600	1764957010	20150	20150	20150	20150	0
84	20231218	200500	1764957010	20150	20150	20150	20150	0
85	20231218	200400	1764957010	20150	20150	20150	20150	0
86	20231218	200300	1764957010	20150	20150	20150	20150	0
87	20231218	200200	1764957010	20150	20150	20150	20150	0
88	20231218	200100	1764957010	20150	20150	20150	20150	0
89	20231218	200000	1764957010	20150	20150	20150	20150	0
90	20231218	195900	1764957010	20150	20150	20150	20150	0
91	20231218	195800	1764957010	20150	20150	20150	20150	0
92	20231218	195700	1764957010	20150	20150	20150	20150	1611
93	20231218	195600	1764957010	20150	20150	20150	20150	0
94	20231218	195500	1764957010	20150	20150	20150	20150	0
95	20231218	195400	1764957010	20150	20150	20150	20150	0
96	20231218	195300	1764957010	20150	20150	20150	20150	0
97	20231218	195200	1764957010	20150	20150	20150	20150	0
98	20231218	195100	1764957010	20150	20150	20150	20150	0
99	20231218	195000	1764957010	20150	20150	20150	20150	0
100	20231218	194900	1764957010	20150	20150	20150	20150	0
101	20231218	194800	1764957010	20150	20150	20150	20150	0
102	20231218	194700	1764957010	20150	20150	20150	20150	0
103	20231218	194600	1764957010	20150	20150	20150	20150	0
104	20231218	194500	1764957010	20150	20150	20150	20150	0
105	20231218	194400	1764957010	20150	20150	20150	20150	0
106	20231218	194300	1764957010	20150	20150	20150	20150	0
107	20231218	194200	1764957010	20150	20150	20150	20150	0
108	20231218	194100	1764957010	20150	20150	20150	20150	0
109	20231218	194000	1764957010	20150	20150	20150	20150	0
110	20231218	193900	1764957010	20150	20150	20150	20150	0
111	20231218	193800	1764957010	20150	20150	20150	20150	0
112	20231218	193700	1764957010	20150	20150	20150	20150	0
113	20231218	193600	1764957010	20150	20150	20150	20150	0
114	20231218	193500	1764957010	20150	20150	20150	20150	0
115	20231218	193400	1764957010	20150	20150	20150	20150	0
116	20231218	193300	1764957010	20150	20150	20150	20150	0
117	20231218	193200	1764957010	20150	20150	20150	20150	0
118	20231218	193100	1764957010	20150	20150	20150	20150	0
119	20231218	193000	1764957010	20150	20150	20150	20150	0
120	20231218	192900	1764957010	20150	20150	20150	20150	0
121	20231218	192800	1764957010	20150	20150	20150	20150	0
122	20231218	192700	1764957010	20150	20150	20150	20150	1611
123	20231218	192600	1764957010	20150	20150	20150	20150	0
124	20231218	192500	1764957010	20150	20150	20150	20150	0
125	20231218	192400	1764957010	20150	20150	20150	20150	0
126	20231218	192300	1764957010	20150	20150	20150	20150	0
127	20231218	192200	1764957010	20150	20150	20150	20150	0
128	20231218	192100	1764957010	20150	20150	20150	20150	0
129	20231218	192000	1764957010	20150	20150	20150	20150	0
130	20231218	191900	1764957010	20150	20150	20150	20150	0
131	20231218	191800	1764957010	20150	20150	20150	20150	0
132	20231218	191700	1764957010	20150	20150	20150	20150	0
133	20231218	191600	1764957010	20150	20150	20150	20150	0
134	20231218	191500	1764957010	20150	20150	20150	20150	0
135	20231218	191400	1764957010	20150	20150	20150	20150	0
136	20231218	191300	1764957010	20150	20150	20150	20150	0
137	20231218	191200	1764957010	20150	20150	20150	20150	0
138	20231218	191100	1764957010	20150	20150	20150	20150	0
139	20231218	191000	1764957010	20150	20150	20150	20150	0
140	20231218	190900	1764957010	20150	20150	20150	20150	0
141	20231218	190800	1764957010	20150	20150	20150	20150	0
142	20231218	190700	1764957010	20150	20150	20150	20150	0
143	20231218	190600	1764957010	20150	20150	20150	20150	0
144	20231218	190500	1764957010	20150	20150	20150	20150	0
145	20231218	190400	1764957010	20150	20150	20150	20150	0
146	20231218	190300	1764957010	20150	20150	20150	20150	0
147	20231218	190200	1764957010	20150	20150	20150	20150	0
148	20231218	190100	1764957010	20150	20150	20150	20150	0
149	20231218	190000	1764957010	20150	20150	20150	20150	0
150	20231218	185900	1764957010	20150	20150	20150	20150	0
151	20231218	185800	1764957010	20150	20150	20150	20150	0
152	20231218	185700	1764957010	20150	20150	20150	20150	1611
153	20231218	185600	1764957010	20150	20150	20150	20150	0
154	20231218	185500	1764957010	20150	20150	20150	20150	0
155	20231218	185400	1764957010	20150	20150	20150	20150	0
156	20231218	185300	1764957010	20150	20150	20150	20150	0
157	20231218	185200	1764957010	20150	20150	20150	20150	0
158	20231218	185100	1764957010	20150	20150	20150	20150	0
159	20231218	185000	1764957010	20150	20150	20150	20150	0
160	20231218	184900	1764957010	20150	20150	20150	20150	0
161	20231218	184800	1764957010	20150	20150	20150	20150	0
162	20231218	184700	1764957010	20150	20150	20150	20150	0
163	20231218	184600	1764957010	20150	20150	20150	20150	0
164	20231218	184500	1764957010	20150	20150	20150	20150	0
165	20231218	184400	1764957010	20150	20150	20150	20150	0
166	20231218	184300	1764957010	20150	20150	20150	20150	0
167	20231218	184200	1764957010	20150	20150	20150	20150	0
168	20231218	184100	1764957010	20150	20150	20150	20150	0
169	20231218	184000	1764957010	20150	20150	20150	20150	0
170	20231218	183900	1764957010	20150	20150	20150	20150	0
171	20231218	183800	1764957010	20150	20150	20150	20150	0
172	20231218	183700	1764957010	20150	20150	20150	20150	0
173	20231218	183600	1764957010	20150	20150	20150	20150	0
174	20231218	183500	1764957010	20150	20150	20150	20150	0
175	20231218	183400	1764957010	20150	20150	20150	20150	0
176	20231218	183300	1764957010	20150	20150	20150	20150	0
177	20231218	183200	1764957010	20150	20150	20150	20150	0
178	20231218	183100	1764957010	20150	20150	20150	20150	0
179	20231218	183000	1764957010	20150	20150	20150	20150	0
180	20231218	182900	1764957010	20150	20150	20150	20150	0
181	20231218	182800	1764957010	20150	20150	20150	20150	0
182	20231218	182700	1764957010	20150	20150	20150	20150	1611
183	20231218	182600	1764957010	20150	20150	20150	20150	0
184	20231218	182500	1764957010	20150	20150	20150	20150	0
185	20231218	182400	1764957010	20150	20150	20150	20150	0
186	20231218	182300	1764957010	20150	20150	20150	20150	0
187	20231218	182200	1764957010	20150	20150	20150	20150	0
188	20231218	182100	1764957010	20150	20150	20150	20150	0
189	20231218	182000	1764957010	20150	20150	20150	20150	0
190	20231218	181900	1764957010	20150	20150	20150	20150	0
191	20231218	181800	1764957010	20150	20150	20150	20150	0
192	20231218	181700	1764957010	20150	20150	20150	20150	0
193	20231218	181600	1764957010	20150	20150	20150	20150	0
194	20231218	181500	1764957010	20150	20150	20150	20150	0
195	20231218	181400	1764957010	20150	20150	20150	20150	0
196	20231218	181300	1764957010	20150	20150	20150	20150	0
197	20231218	181200	1764957010	20150	20150	20150	20150	0
198	20231218	181100	1764957010	20150	20150	20150	20150	0
199	20231218	181000	1764957010	20150	20150	20150	20150	0
200	20231218	180900	1764957010	20150	20150	20150	20150	0
201	20231218	180800	1764957010	20150	20150	20150	20150	0
202	20231218	180700	1764957010	20150	20150	20150	20150	0
203	20231218	180600	1764957010	20150	20150	20150	20150	0
204	20231218	180500	1764957010	20150	20150	20150	20150	0
205	20231218	180400	1764957010	20150	20150	20150	20150	0
206	20231218	180300	1764957010	20150	20150	20150	20150	0
207	20231218	180200	1764957010	20150	20150	20150	20150	0
208	20231218	180100	1764957010	20150	20150	20150	20150	0
209	20231218	180000	1764957010	20150	20150	20150	20150	0
210	20231218	175900	1764957010	20150	20150	20150	20150	0
211	20231218	175800	1764957010	20150	20150	20150	20150	0
212	20231218	175700	1764957010	20150	20150	20150	20150	1611
213	20231218	175600	1764957010	20150	20150	20150	20150	0
214	20231218	175500	1764957010	20150	20150	20150	20150	0
215	20231218	175400	1764957010	20150	20150	20150	20150	0
216	20231218	175300	1764957010	20150	20150	20150	20150	0
217	20231218	175200	1764957010	20150	20150	20150	20150	0
218	20231218	175100	1764957010	20150	20150	20150	20150	0
219	20231218	175000	1764957010	20150	20150	20150	20150	0
220	20231218	174900	1764957010	20150	20150	20150	20150	0
221	20231218	174800	1764957010	20150	20150	20150	20150	0
222	20231218	174700	1764957010	20150	20150	20150	20150	0
223	20231218	174600	1764957010	20150	20150	20150	20150	0
224	20231218	174500	1764957010	20150	20150	20150	20150	0
225	20231218	174400	1764957010	20150	20150	20150	20150	0
226	20231218	174300	1764957010	20150	20150	20150	20150	0
227	20231218	174200	1764957010	20150	20150	20150	20150	0
228	20231218	174100	1764957010	20150	20150	20150	20150	0
229	20231218	174000	1764957010	20150	20150	20150	20150	0
230	20231218	173900	1764957010	20150	20150	20150	20150	0
231	20231218	173800	1764957010	20150	20150	20150	20150	0
232	20231218	173700	1764957010	20150	20150	20150	20150	0
233	20231218	173600	1764957010	20150	20150	20150	20150	0
234	20231218	173500	1764957010	20150	20150	20150	20150	0
235	20231218	173400	1764957010	20150	20150	20150	20150	0
236	20231218	173300	1764957010	20150	20150	20150	20150	0
237	20231218	173200	1764957010	20150	20150	20150	20150	0
238	20231218	173100	1764957010	20150	20150	20150	20150	0
239	20231218	173000	1764957010	20150	20150	20150	20150	0
240	20231218	172900	1764957010	20150	20150	20150	20150	0
241	20231218	172800	1764957010	20150	20150	20150	20150	0
242	20231218	172700	1764957010	20150	20150	20150	20150	1611
243	20231218	172600	1764957010	20150	20150	20150	20150	0
244	20231218	172500	1764957010	20150	20150	20150	20150	0
245	20231218	172400	1764957010	20150	20150	20150	20150	0
246	20231218	172300	1764957010	20150	20150	20150	20150	0
247	20231218	172200	1764957010	20150	20150	20150	20150	0
248	20231218	172100	1764957010	20150	20150	20150	20150	0
249	20231218	172000	1764957010	20150	20150	20150	20150	0
250	20231218	171900	1764957010	20150	20150	20150	20150	0
251	20231218	171800	1764957010	20150	20150	20150	20150	0
252	20231218	171700	1764957010	20150	20150	20150	20150	0
253	20231218	171600	1764957010	20150	20150	20150	20150	0
254	20231218	171500	1764957010	20150	20150	20150	20150	0
255	20231218	171400	1764957010	20150	20150	20150	20150	0
256	20231218	171300	1764957010	20150	20150	20150	20150	0
257	20231218	171200	1764957010	20150	20150	20150	20150	0
258	20231218	171100	1764957010	20150	20150	20150	20150	0
259	20231218	171000	1764957010	20150	20150	20150	20150	0
260	20231218	170900	1764957010	20150	20150	20150	20150	0
261	20231218	170800	1764957010	20150	20150	20150	20150	0
262	20231218	170700	1764957010	20150	20150	20150	20150	0
263	20231218	170600	1764957010	20150	20150	20150	20150	0
264	20231218	170500	1764957010	20150	20150	20150	20150	0
265	20231218	170400	1764957010	20150	20150	20150	20150	0
266	20231218	170300	1764957010	20150	20150	20150	20150	0
267	20231218	170200	1764957010	20150	20150	20150	20150	0
268	20231218	170100	1764957010	20150	20150	20150	20150	0
269	20231218	170000	1764957010	20150	20150	20150	20150	0
270	20231218	165900	1764957010	20150	20150	20150	20150	0
271	20231218	165800	1764957010	20150	20150	20150	20150	0
272	20231218	165700	1764957010	20150	20150	20150	20150	1611
273	20231218	165600	1764957010	20150	20150	20150	20150	0
274	20231218	165500	1764957010	20150	20150	20150	20150	0
275	20231218	165400	1764957010	20150	20150	20150	20150	0
276	20231218	165300	1764957010	20150	20150	20150	20150	0
277	20231218	165200	1764957010	20150	20150	20150	20150	0
278	20231218	165100	1764957010	20150	20150	20150	20150	0
279	20231218	165000	1764957010	20150	20150	20150	20150	0
280	20231218	164900	1764957010	20150	20150	20150	20150	0
281	20231218	164800	1764957010	20150	20150	20150	20150	0
282	20231218	164700	1764957010	20150	20150	20150	20150	0
283	20231218	164600	1764957010	20150	20150	20150	20150	0
284	20231218	164500	1764957010	20150	20150	20150	20150	0
285	20231218	164400	1764957010	20150	20150	20150	20150	0
286	20231218	164300	1764957010	20150	20150	20150	20150	0
287	20231218	164200	1764957010	20150	20150	20150	20150	0
288	20231218	164100	1764957010	20150	20150	20150	20150	0
289	20231218	164000	1764957010	20150	20150	20150	20150	0
290	20231218	163900	1764957010	20150	20150	20150	20150	0
291	20231218	163800	1764957010	20150	20150	20150	20150	0
292	20231218	163700	1764957010	20150	20150	20150	20150	0
293	20231218	163600	1764957010	20150	20150	20150	20150	0
294	20231218	163500	1764957010	20150	20150	20150	20150	0
295	20231218	163400	1764957010	20150	20150	20150	20150	0
296	20231218	163300	1764957010	20150	20150	20150	20150	0
297	20231218	163200	1764957010	20150	20150	20150	20150	0
298	20231218	163100	1764957010	20150	20150	20150	20150	0
299	20231218	163000	1764957010	20150	20150	20150	20150	0
300	20231218	162900	1764957010	20150	20150	20150	20150	0
301	20231218	162800	1764957010	20150	20150	20150	20150	0
302	20231218	162700	1764957010	20150	20150	20150	20150	1611
303	20231218	162600	1764957010	20150	20150	20150	20150	0
304	20231218	162500	1764957010	20150	20150	20150	20150	0
305	20231218	162400	1764957010	20150	20150	20150	20150	0
306	20231218	162300	1764957010	20150	20150	20150	20150	0
307	20231218	162200	1764957010	20150	20150	20150	20150	0
308	20231218	162100	1764957010	20150	20150	20150	20150	0
309	20231218	162000	1764957010	20150	20150	20150	20150	0
310	20231218	161900	1764957010	20150	20150	20150	20150	0
311	20231218	161800	1764957010	20150	20150	20150	20150	0
312	20231218	161700	1764957010	20150	20150	20150	20150	0
313	20231218	161600	1764957010	20150	20150	20150	20150	0
314	20231218	161500	1764957010	20150	20150	20150	20150	0
315	20231218	161400	1764957010	20150	20150	20150	20150	0
316	20231218	161300	1764957010	20150	20150	20150	20150	0
317	20231218	161200	1764957010	20150	20150	20150	20150	0
318	20231218	161100	1764957010	20150	20150	20150	20150	0
319	20231218	161000	1764957010	20150	20150	20150	20150	0
320	20231218	160900	1764957010	20150	20150	20150	20150	0
321	20231218	160800	1764957010	20150	20150	20150	20150	0
322	20231218	160700	1764957010	20150	20150	20150	20150	0
323	20231218	160600	1764957010	20150	20150	20150	20150	0
324	20231218	160500	1764957010	20150	20150	20150	20150	0
325	20231218	160400	1764957010	20150	20150	20150	20150	0
326	20231218	160300	1764957010	20150	20150	20150	20150	0
327	20231218	160200	1764957010	20150	20150	20150	20150	0
328	20231218	160100	1764957010	20150	20150	20150	20150	0
329	20231218	160000	1764957010	20150	20150	20150	20150	0
330	20231218	155900	1764957010	20150	20150	20150	20150	0
331	20231218	155800	1764957010	20150	20150	20150	20150	0
332	20231218	155700	1764957010	20150	20150	20150	20150	1611
333	20231218	155600	1764957010	20150	20150	20150	20150	0
334	20231218	155500	1764957010	20150	20150	20150	20150	0
335	20231218	155400	1764957010	20150	20150	20150	20150	0
336	20231218	155300	1764957010	20150	20150	20150	20150	0
337	20231218	155200	1764957010	20150	20150	20150	20150	0
338	20231218	155100	1764957010	20150	20150	20150	20150	0
339	20231218	155000	1764957010	20150	20150	20150	20150	0
340	20231218	154900	1764957010	20150	20150	20150	20150	0
341	20231218	154800	1764957010	20150	20150	20150	20150	0
342	20231218	154700	1764957010	20150	20150	20150	20150	0
343	20231218	154600	1764957010	20150	20150	20150	20150	0
344	20231218	154500	1764957010	20150	20150	20150	20150	0
345	20231218	154400	1764957010	20150	20150	20150	20150	0
346	20231218	154300	1764957010	20150	20150	20150	20150	0
347	20231218	154200	1764957010	20150	20150	20150	20150	0
348	20231218	154100	1764957010	20150	20150	20150	20150	0
349	20231218	154000	1764957010	20150	20150	20150	20150	0
350	20231218	153900	1764957010	20150	20150	20150	20150	0
351	20231218	153800	1764957010	20150	20150	20150	20150	0
352	20231218	153700	1764957010	20150	20150	20150	20150	0
353	20231218	153600	1764957010	20150	20150	20150	20150	0
354	20231218	153500	1764957010	20150	20150	20150	20150	0
355	20231218	153400	1764957010	20150	20150	20150	20150	0
356	20231218	153300	1764957010	20150	20150	20150	20150	0
357	20231218	153200	1764957010	20150	20150	20150	20150	0
358	20231218	153100	1764957010	20150	20150	20150	20150	0
359	20231218	153000	1764957010	20150	20150	20150	20150	1611
360	20231218	152900	1732495360	20200	20200	20200	20200	0
361	20231218	152800	1732495360	20200	20200	20200	20200	0
362	20231218	152700	1732495360	20200	20200	20200	20200	0
363	20231218	152600	1732495360	20200	20200	20200	20200	0
364	20231218	152500	1732495360	20200	20200	20200	20200	0
365	20231218	152400	1732495360	20200	20200	20200	20200	0
366	20231218	152300	1732495360	20200	20200	20200	20200	0
367	20231218	152200	1732495360	20200	20200	20200	20200	0
368	20231218	152100	1732495360	20200	20200	20200	20200	0
369	20231218	152000	1732495360	20200	20200	20200	20200	0
370	20231218	151900	1732495360	20200	20200	20200	20200	216
371	20231218	151800	1728132160	20200	20100	20200	20100	136
372	20231218	151700	1725392110	20150	20150	20150	20150	19
373	20231218	151600	1725009260	20150	20150	20150	20150	0
374	20231218	151500	1725009260	20150	20150	20150	20150	0
375	20231218	151400	1725009260	20150	20100	20150	20100	141
376	20231218	151300	1722173410	20100	20100	20100	20100	293
377	20231218	151200	1716284110	20100	20100	20100	20100	2
378	20231218	151100	1716243910	20150	20150	20150	20150	163
379	20231218	151000	1712959460	20150	20150	20150	20150	1
380	20231218	150900	1712939310	20150	20150	20150	20150	276
381	20231218	150800	1707377910	20150	20150	20150	20150	8
382	20231218	150700	1707216710	20150	20150	20150	20150	127
383	20231218	150600	1704657660	20150	20150	20150	20150	0
384	20231218	150500	1704657660	20150	20200	20200	20150	153
385	20231218	150400	1701568560	20200	20200	20200	20200	50
386	20231218	150300	1700558560	20200	20150	20200	20150	56
387	20231218	150200	1699428360	20200	20200	20200	20200	6
388	20231218	150100	1699307160	20150	20150	20150	20150	191
389	20231218	150000	1695458510	20150	20200	20250	20150	82
390	20231218	145900	1693800960	20250	20250	20250	20250	0
391	20231218	145800	1693800960	20250	20250	20250	20250	0
392	20231218	145700	1693800960	20250	20250	20250	20250	1
393	20231218	145600	1693780710	20150	20200	20250	20150	259
394	20231218	145500	1688551260	20200	20200	20200	20200	80
395	20231218	145400	1686935260	20250	20250	20250	20250	0
396	20231218	145300	1686935260	20250	20300	20300	20250	51
397	20231218	145200	1685901710	20200	20200	20300	20200	29
398	20231218	145100	1685315810	20200	20300	20300	20200	20
399	20231218	145000	1684911310	20200	20300	20300	20200	180
400	20231218	144900	1681275210	20300	20250	20300	20250	125
401	20231218	144800	1678743860	20250	20350	20350	20250	215
402	20231218	144700	1674376310	20400	20350	20400	20300	32
403	20231218	144600	1673725110	20300	20400	20400	20300	786
404	20231218	144500	1657749710	20400	20350	20400	20350	1045
405	20231218	144400	1636452210	20350	20350	20350	20350	0
406	20231218	144300	1636452210	20350	20300	20350	20300	1007
407	20231218	144200	1615984110	20300	20250	20300	20200	216
408	20231218	144100	1611613860	20350	20350	20350	20200	140
409	20231218	144000	1608778360	20350	20350	20350	20350	4
410	20231218	143900	1608696960	20400	20400	20450	20400	1477
411	20231218	143800	1578566110	20400	20450	20450	20400	162
412	20231218	143700	1575258910	20450	20400	20450	20400	68
413	20231218	143600	1573871560	20450	20400	20450	20400	15
414	20231218	143500	1573565460	20400	20450	20450	20400	624
415	20231218	143400	1560834610	20500	20500	20500	20450	180
416	20231218	143300	1557144860	20450	20450	20500	20450	1492
417	20231218	143200	1526561060	20450	20350	20500	20350	5149
418	20231218	143100	1421450210	20350	20300	20350	20300	293
419	20231218	143000	1415492910	20300	20250	20300	20250	1076
420	20231218	142900	1393655110	20200	20250	20250	20200	127
421	20231218	142800	1391084810	20250	20300	20300	20250	321
422	20231218	142700	1384579960	20300	20300	20300	20300	945
423	20231218	142600	1365396460	20300	20300	20300	20300	1018
424	20231218	142500	1344731060	20300	20300	20350	20250	2186
425	20231218	142400	1300345060	20250	20300	20300	20250	37
426	20231218	142300	1299594060	20250	20250	20300	20250	10
427	20231218	142200	1299391360	20300	20250	20300	20250	601
428	20231218	142100	1287191260	20250	20200	20250	20200	1544
429	20231218	142000	1255926260	20200	20200	20200	20150	108
430	20231218	141900	1253744710	20200	20200	20200	20200	10
431	20231218	141800	1253542710	20250	20150	20250	20150	1952
432	20231218	141700	1214070260	20150	20050	20150	20050	110
433	20231218	141600	1211853860	20000	20000	20000	20000	60
434	20231218	141500	1210653860	20000	20000	20000	20000	0
435	20231218	141400	1210653860	20000	20150	20150	20000	10
436	20231218	141300	1210453710	20000	20050	20050	20000	97
437	20231218	141200	1208511960	20050	20100	20100	20050	265
438	20231218	141100	1203194460	20100	20100	20100	20100	40
439	20231218	141000	1202390460	20050	20050	20150	20050	2272
440	20231218	140900	1156778060	20100	20100	20100	20100	35
441	20231218	140800	1156074560	20100	20100	20100	20050	1498
442	20231218	140700	1125970160	20100	20100	20100	20100	8
443	20231218	140600	1125809360	20150	20150	20150	20150	0
444	20231218	140500	1125809360	20150	20100	20150	20100	37
445	20231218	140400	1125063910	20100	20100	20100	20100	0
446	20231218	140300	1125063910	20100	20100	20100	20100	0
447	20231218	140200	1125063910	20100	20150	20150	20100	95
448	20231218	140100	1123152660	20100	20100	20100	20100	565
449	20231218	140000	1111796160	20100	20100	20100	20100	1
450	20231218	135900	1111776060	20200	20100	20200	20100	7
451	20231218	135800	1111634910	20200	20200	20200	20200	157
452	20231218	135700	1108463510	20200	20200	20200	20200	150
453	20231218	135600	1105433510	20200	20150	20200	20150	7
454	20231218	135500	1105292160	20150	20150	20150	20150	21
455	20231218	135400	1104869010	20200	20200	20200	20200	5
456	20231218	135300	1104768010	20200	20150	20200	20150	233
457	20231218	135200	1100061510	20150	20150	20150	20150	1
458	20231218	135100	1100041360	20200	20200	20200	20200	35
459	20231218	135000	1099334360	20250	20250	20250	20250	0
460	20231218	134900	1099334360	20250	20150	20250	20000	1076
461	20231218	134800	1077661210	20150	20150	20150	20150	450
462	20231218	134700	1068593710	20150	20150	20150	20100	10
463	20231218	134600	1068392460	20150	20150	20150	20150	65
464	20231218	134500	1067082710	20100	20100	20100	20100	570
465	20231218	134400	1055625710	20100	20100	20100	20100	337
466	20231218	134300	1048852010	20000	20050	20050	20000	18
467	20231218	134200	1048491260	20050	20050	20050	20050	210
468	20231218	134100	1044280760	20050	20050	20050	20050	120
469	20231218	134000	1041874760	20050	20050	20050	20050	18
470	20231218	133900	1041513860	20050	20050	20050	20050	334
471	20231218	133800	1034817160	20100	20100	20100	20100	180
472	20231218	133700	1031199160	20150	19960	20150	19960	1502
473	20231218	133600	1001042480	19960	19960	19960	19960	36
474	20231218	133500	1000323920	19950	19940	19950	19940	4
475	20231218	133400	1000244150	19930	19930	19930	19930	327
476	20231218	133300	993727040	19910	19870	19910	19870	474
477	20231218	133200	984295090	19900	19900	19900	19900	0
478	20231218	133100	984295090	19900	19900	19900	19900	0
479	20231218	133000	984295090	19900	19900	19900	19900	5
480	20231218	132900	984195590	19860	19860	19860	19860	37
481	20231218	132800	983460770	19860	19860	19860	19860	158
482	20231218	132700	980322890	19860	19860	19860	19860	8
483	20231218	132600	980164010	19860	19860	19860	19860	1
484	20231218	132500	980144150	19850	19850	19850	19850	305
485	20231218	132400	974089900	19850	19870	19870	19850	769
486	20231218	132300	958825020	19870	19870	19870	19870	30
487	20231218	132200	958228920	19860	19860	19860	19860	0
488	20231218	132100	958228920	19860	19860	19860	19860	7
489	20231218	132000	958089900	19860	19870	19870	19860	410
490	20231218	131900	949943810	19860	19860	19860	19850	85
491	20231218	131800	948255730	19860	19860	19860	19850	63
492	20231218	131700	947004690	19860	19860	19860	19860	170
493	20231218	131600	943628490	19870	19870	19870	19870	9
494	20231218	131500	943449660	19860	19870	19870	19860	168
495	20231218	131400	940112830	19860	19860	19860	19860	126
496	20231218	131300	937610470	19860	19870	19870	19860	21
497	20231218	131200	937193360	19870	19860	19870	19860	807
498	20231218	131100	921158290	19870	19860	19870	19860	435
499	20231218	131000	912518840	19870	19870	19870	19870	28
500	20231218	130900	911962480	19870	19870	19870	19870	26
501	20231218	130800	911445860	19870	19870	19870	19870	67
502	20231218	130700	910114570	19880	19870	19880	19870	36
503	20231218	130600	909398900	19880	19890	19890	19880	9
504	20231218	130500	909219970	19880	19900	19900	19880	271
505	20231218	130400	903832430	19900	19900	19900	19900	35
506	20231218	130300	903135930	19890	19900	19900	19880	701
507	20231218	130200	889197770	19910	19910	19910	19910	2
508	20231218	130100	889157950	19910	19910	19910	19910	0
509	20231218	130000	889157950	19910	19900	19910	19900	40
510	20231218	125900	888361600	19900	19900	19900	19900	1
511	20231218	125800	888341700	19900	19900	19900	19900	14
512	20231218	125700	888063100	19900	19910	19910	19900	95
513	20231218	125600	886172250	19900	19900	19900	19900	110
514	20231218	125500	883983250	19910	19910	19910	19910	0
515	20231218	125400	883983250	19910	19910	19920	19910	60
516	20231218	125300	882788340	19900	19900	19900	19900	0
517	20231218	125200	882788340	19900	19900	19900	19900	0
518	20231218	125100	882788340	19900	19900	19900	19900	0
519	20231218	125000	882788340	19900	19900	19900	19900	74
520	20231218	124900	881315740	19930	19930	19930	19930	0
521	20231218	124800	881315740	19930	19930	19930	19930	10
522	20231218	124700	881116440	19880	19880	19880	19880	0
523	20231218	124600	881116440	19880	19880	19880	19880	0
524	20231218	124500	881116440	19880	19880	19880	19880	0
525	20231218	124400	881116440	19880	19880	19880	19880	0
526	20231218	124300	881116440	19880	19880	19880	19880	0
527	20231218	124200	881116440	19880	19880	19880	19880	56
528	20231218	124100	880003160	19870	19870	19870	19870	12
529	20231218	124000	879764720	19860	19860	19860	19860	0
530	20231218	123900	879764720	19860	19860	19860	19860	0
531	20231218	123800	879764720	19860	19860	19860	19860	121
532	20231218	123700	877361660	19860	19870	19870	19860	71
533	20231218	123600	875951590	19860	19860	19860	19860	0
534	20231218	123500	875951590	19860	19870	19870	19860	545
535	20231218	123400	865122540	19860	19870	19870	19860	24
536	20231218	123300	864645700	19870	19950	19950	19870	4
537	20231218	123200	864565980	19950	19870	19950	19870	15
538	20231218	123100	864267850	19860	19860	19860	19860	13
539	20231218	123000	864009670	19860	19860	19860	19860	16
540	20231218	122900	863691910	19860	19880	19880	19860	397
541	20231218	122800	855807250	19910	19940	19940	19910	66
542	20231218	122700	854492630	19950	19950	19950	19950	35
543	20231218	122600	853794380	19950	19950	19950	19950	0
544	20231218	122500	853794380	19950	19950	19950	19950	12
545	20231218	122400	853554980	19950	19950	19950	19950	58
546	20231218	122300	852397880	19960	19960	19960	19960	0
547	20231218	122200	852397880	19960	19960	19960	19960	50
548	20231218	122100	851399880	19960	19960	19960	19960	2
549	20231218	122000	851359960	19960	19960	19960	19960	0
550	20231218	121900	851359960	19960	19960	19960	19960	1
551	20231218	121800	851340000	19930	19930	19930	19930	0
552	20231218	121700	851340000	19930	19930	19930	19930	70
553	20231218	121600	849944900	19970	19940	19970	19940	342
554	20231218	121500	843117200	19920	19920	19920	19920	14
555	20231218	121400	842838320	19870	19880	19880	19870	43
556	20231218	121300	841983540	19860	19860	19860	19860	0
557	20231218	121200	841983540	19860	19860	19860	19860	0
558	20231218	121100	841983540	19860	19900	19900	19860	390
559	20231218	121000	834234480	19850	19850	19850	19850	0
560	20231218	120900	834234480	19850	19850	19850	19850	0
561	20231218	120800	834234480	19850	19850	19850	19850	0
562	20231218	120700	834234480	19850	19850	19850	19850	318
563	20231218	120600	827922180	19850	19860	19860	19850	57
564	20231218	120500	826790380	19840	19840	19840	19840	2
565	20231218	120400	826750700	19830	19830	19830	19820	230
566	20231218	120300	822190990	19830	19970	19970	19830	62
567	20231218	120200	820954890	19810	19940	19940	19810	1290
568	20231218	120100	795322050	19920	19920	19920	19920	0
569	20231218	120000	795322050	19920	19920	19920	19920	5
570	20231218	115900	795222450	19910	19910	19910	19910	0
571	20231218	115800	795222450	19910	19910	19910	19910	0
572	20231218	115700	795222450	19910	19910	19910	19910	0
573	20231218	115600	795222450	19910	19910	19910	19910	0
574	20231218	115500	795222450	19910	19940	19940	19910	875
575	20231218	115400	777793420	19910	19910	19910	19910	0
576	20231218	115300	777793420	19910	19910	19910	19910	0
577	20231218	115200	777793420	19910	19980	19980	19910	309
578	20231218	115100	771630410	19980	19980	19980	19980	32
579	20231218	115000	770991050	19980	19980	19980	19980	1
580	20231218	114900	770971070	19980	19980	19980	19980	35
581	20231218	114800	770271770	19970	19970	19970	19970	147
582	20231218	114700	767336180	19970	19970	19970	19970	2
583	20231218	114600	767296240	19970	19980	19980	19970	54
584	20231218	114500	766217360	20000	20000	20000	20000	21
585	20231218	114400	765797360	20000	20000	20050	20000	50
586	20231218	114300	764795610	20000	20000	20000	20000	0
587	20231218	114200	764795610	20000	20000	20000	20000	0
588	20231218	114100	764795610	20000	20000	20000	20000	108
589	20231218	114000	762635610	20050	20050	20100	20000	149
590	20231218	113900	759648160	20050	20050	20050	20050	51
591	20231218	113800	758625610	20050	19990	20050	19990	234
592	20231218	113700	753947890	20050	20000	20050	19990	545
593	20231218	113600	743048620	20000	20000	20000	20000	1
594	20231218	113500	743028620	20000	20000	20000	20000	0
595	20231218	113400	743028620	20000	20000	20000	20000	0
596	20231218	113300	743028620	20000	19990	20000	19990	76
597	20231218	113200	741509020	19990	19990	19990	19990	145
598	20231218	113100	738610470	19990	19990	19990	19990	1
599	20231218	113000	738590480	19990	19990	19990	19990	4
600	20231218	112900	738510520	20000	20000	20000	20000	35
601	20231218	112800	737810520	20000	20000	20000	20000	1
602	20231218	112700	737790520	20000	20000	20000	20000	0
603	20231218	112600	737790520	20000	20000	20000	20000	1
604	20231218	112500	737770520	20000	20000	20000	20000	0
605	20231218	112400	737770520	20000	20000	20000	20000	100
606	20231218	112300	735770520	20000	20000	20000	20000	0
607	20231218	112200	735770520	20000	20000	20000	20000	32
608	20231218	112100	735130520	19950	19950	19950	19950	10
609	20231218	112000	734931020	19930	19930	19930	19930	174
610	20231218	111900	731463200	19930	19930	19930	19930	158
611	20231218	111800	728314260	19930	19980	19980	19930	76
612	20231218	111700	726798840	19930	19930	19930	19930	0
613	20231218	111600	726798840	19930	19930	19930	19930	0
614	20231218	111500	726798840	19930	20000	20000	19930	49
615	20231218	111400	725819390	20000	20000	20000	20000	2
616	20231218	111300	725779390	19930	19960	19960	19930	43
617	20231218	111200	724922090	19960	20000	20000	19960	282
618	20231218	111100	719285480	19960	19960	19960	19960	0
619	20231218	111000	719285480	19960	19960	19960	19960	1
620	20231218	110900	719265520	19960	19950	19960	19950	11
621	20231218	110800	719046060	19940	19940	19940	19940	0
622	20231218	110700	719046060	19940	19940	19940	19940	0
623	20231218	110600	719046060	19940	19940	19940	19940	0
624	20231218	110500	719046060	19940	19940	19940	19940	0
625	20231218	110400	719046060	19940	19930	19940	19930	14
626	20231218	110300	718767030	19930	19930	19930	19920	39
627	20231218	110200	717989780	19930	19930	19930	19930	1
628	20231218	110100	717969850	19930	19930	19930	19930	17
629	20231218	110000	717631040	19910	19910	19910	19910	2
630	20231218	105900	717591220	19910	19910	19910	19910	25
631	20231218	105800	717093470	19910	19910	19910	19910	25
632	20231218	105700	716595720	19910	19910	19910	19910	1
633	20231218	105600	716575810	19900	19960	19960	19900	1211
634	20231218	105500	692472120	19960	19960	19960	19960	0
635	20231218	105400	692472120	19960	19960	19960	19960	2
636	20231218	105300	692432200	19950	19950	19950	19950	17
637	20231218	105200	692093050	19950	19950	19950	19950	20
638	20231218	105100	691694050	19950	19950	19950	19950	0
639	20231218	105000	691694050	19950	19990	19990	19950	776
640	20231218	104900	676209170	19980	19990	20000	19980	202
641	20231218	104800	672173090	19990	19990	19990	19990	2
642	20231218	104700	672133110	19990	20050	20050	19990	1964
643	20231218	104600	632863820	20050	20050	20100	20050	430
644	20231218	104500	624240570	20000	20000	20000	20000	2
645	20231218	104400	624200570	20050	20050	20050	20050	0
646	20231218	104300	624200570	20050	20050	20050	20050	26
647	20231218	104200	623679270	20050	20050	20050	20050	42
648	20231218	104100	622837170	20050	20050	20050	20050	22
649	20231218	104000	622396070	20050	20100	20100	20050	17
650	20231218	103900	622055170	20100	20050	20100	20050	13
651	20231218	103800	621794020	20000	20000	20000	20000	12
652	20231218	103700	621554020	20000	20000	20000	20000	600
653	20231218	103600	609554020	19980	20050	20050	19960	1621
654	20231218	103500	577173430	20000	20000	20000	20000	150
655	20231218	103400	574173430	20000	20000	20000	20000	8
656	20231218	103300	574013430	20000	20000	20000	20000	3
657	20231218	103200	573953430	20000	20050	20050	20000	300
658	20231218	103100	567947580	20100	20100	20100	20100	90
659	20231218	103000	566138580	20100	20100	20100	20100	10
660	20231218	102900	565937580	20100	20100	20100	20100	0
661	20231218	102800	565937580	20100	20100	20100	20100	35
662	20231218	102700	565234080	20100	20100	20100	20100	10
663	20231218	102600	565033080	20100	20050	20100	20050	17
664	20231218	102500	564692130	20050	20100	20100	20050	39
665	20231218	102400	563910080	20100	20100	20100	20100	135
666	20231218	102300	561196580	20100	20100	20100	20100	199
667	20231218	102200	557196680	20050	20050	20050	20050	0
668	20231218	102100	557196680	20050	20050	20050	20050	34
669	20231218	102000	556514980	20100	20100	20100	20050	165
670	20231218	101900	553204930	20100	20100	20100	20100	35
671	20231218	101800	552501430	20050	20050	20050	20050	0
672	20231218	101700	552501430	20050	20050	20050	20050	0
673	20231218	101600	552501430	20050	20100	20100	20050	302
674	20231218	101500	546434980	20100	20100	20100	20100	69
675	20231218	101400	545048080	20100	20150	20150	20100	86
676	20231218	101300	543317080	20200	20200	20200	20200	35
677	20231218	101200	542610080	20150	20150	20150	20150	9
678	20231218	101100	542428730	20200	20200	20200	20200	1
679	20231218	101000	542408530	20200	20200	20200	20200	35
680	20231218	100900	541701530	20150	20150	20150	20150	40
681	20231218	100800	540895530	20150	20150	20150	20150	10
682	20231218	100700	540694030	20150	20200	20200	20150	216
683	20231218	100600	536339180	20250	20200	20250	20200	8
684	20231218	100500	536177530	20200	20200	20200	20200	611
685	20231218	100400	523835330	20200	20200	20200	20200	6
686	20231218	100300	523714130	20150	20150	20150	20150	12
687	20231218	100200	523472330	20150	20150	20150	20100	421
688	20231218	100100	514994930	20150	20150	20150	20150	0
689	20231218	100000	514994930	20150	20150	20150	20150	10
690	20231218	095900	514793430	20150	20150	20150	20150	313
691	20231218	095800	508486480	20150	20150	20150	20150	2
692	20231218	095700	508446180	20150	20150	20150	20150	30
693	20231218	095600	507841680	20100	20100	20100	20100	42
694	20231218	095500	506997480	20100	20100	20100	20100	35
695	20231218	095400	506293980	20050	20050	20100	20050	85
696	20231218	095300	504589530	20050	20100	20100	20050	6
697	20231218	095200	504468980	20150	20100	20150	20100	89
698	20231218	095100	502676780	20050	20050	20050	20050	2
699	20231218	095000	502636680	20000	20000	20000	20000	53
700	20231218	094900	501576680	20000	20000	20000	20000	24
701	20231218	094800	501096680	20000	20100	20150	20000	497
702	20231218	094700	491123430	20150	20150	20150	20150	11
703	20231218	094600	490901780	20100	20150	20150	20100	67
704	20231218	094500	489553480	20150	20150	20150	20150	10
705	20231218	094400	489351980	20150	20150	20150	20100	89
706	20231218	094300	487561080	20150	20150	20150	20150	191
707	20231218	094200	483712430	20150	20150	20150	20150	0
708	20231218	094100	483712430	20150	20250	20250	20150	1009
709	20231218	094000	463346780	20200	20250	20250	20200	555
710	20231218	093900	452109680	20250	20250	20250	20250	712
711	20231218	093800	437691680	20250	20250	20250	20200	187
712	20231218	093700	433906980	20300	20250	20300	20250	98
713	20231218	093600	431919080	20250	20250	20300	20250	451
714	20231218	093500	422785930	20250	20350	20350	20250	679
715	20231218	093400	408986130	20350	20300	20350	20300	32
716	20231218	093300	408335030	20350	20250	20350	20200	1563
717	20231218	093200	376595130	20250	20200	20250	20150	278
718	20231218	093100	370978030	20250	20200	20250	20200	1832
719	20231218	093000	333894180	20200	20200	20200	20200	153
720	20231218	092900	330803580	20250	20200	20250	20200	462
721	20231218	092800	321468980	20200	20200	20250	20200	430
722	20231218	092700	312781330	20250	20250	20250	20250	5
723	20231218	092600	312680080	20250	20200	20250	20200	409
724	20231218	092500	304416380	20200	20300	20300	20200	1806
725	20231218	092400	267808780	20250	20300	20300	20250	161
726	20231218	092300	264540980	20200	20150	20250	20150	1942
727	20231218	092200	225305830	20150	20100	20200	20100	777
728	20231218	092100	209655380	20100	20050	20100	20050	121
729	20231218	092000	207227030	20100	20000	20100	20000	13
730	20231218	091900	206966730	20050	20050	20050	20050	1023
731	20231218	091800	186455580	20050	20050	20050	20050	710
732	20231218	091700	172220080	20050	20000	20050	20000	309
733	20231218	091600	166033680	20050	20050	20050	20000	1086
734	20231218	091500	144267980	20050	20050	20050	20050	5
735	20231218	091400	144167730	20050	20050	20050	20050	76
736	20231218	091300	142643930	20050	20050	20050	20050	78
737	20231218	091200	141080030	20000	20150	20150	20000	203
738	20231218	091100	136990030	20000	20200	20200	20000	779
739	20231218	091000	121353780	20200	20050	20200	20050	862
740	20231218	090900	104008980	20050	20000	20050	20000	58
741	20231218	090800	102846780	20000	20000	20050	20000	213
742	20231218	090700	98581780	20050	20050	20100	20050	299
743	20231218	090600	92586030	20050	20050	20050	20000	395
744	20231218	090500	84678930	20050	19980	20050	19960	1493
745	20231218	090400	54792860	19980	19850	19980	19850	1392
746	20231218	090300	27153040	19800	19790	19800	19790	114
747	20231218	090200	24896000	19790	19790	19800	19790	403
748	20231218	090100	16920580	19790	19790	19790	19790	206
749	20231218	090000	12843840	19790	19790	19800	19790	649