KissMeData/382840/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211900	1209461160	18520	18520	18520	18520	1171
3	20231218	211800	1209461160	18520	18520	18520	18520	0
4	20231218	211700	1209461160	18520	18520	18520	18520	0
5	20231218	211600	1209461160	18520	18520	18520	18520	0
6	20231218	211500	1209461160	18520	18520	18520	18520	0
7	20231218	211400	1209461160	18520	18520	18520	18520	0
8	20231218	211300	1209461160	18520	18520	18520	18520	0
9	20231218	211200	1209461160	18520	18520	18520	18520	0
10	20231218	211100	1209461160	18520	18520	18520	18520	0
11	20231218	211000	1209461160	18520	18520	18520	18520	0
12	20231218	210900	1209461160	18520	18520	18520	18520	0
13	20231218	210800	1209461160	18520	18520	18520	18520	0
14	20231218	210700	1209461160	18520	18520	18520	18520	0
15	20231218	210600	1209461160	18520	18520	18520	18520	0
16	20231218	210500	1209461160	18520	18520	18520	18520	0
17	20231218	210400	1209461160	18520	18520	18520	18520	0
18	20231218	210300	1209461160	18520	18520	18520	18520	0
19	20231218	210200	1209461160	18520	18520	18520	18520	0
20	20231218	210100	1209461160	18520	18520	18520	18520	0
21	20231218	210000	1209461160	18520	18520	18520	18520	0
22	20231218	205900	1209461160	18520	18520	18520	18520	0
23	20231218	205800	1209461160	18520	18520	18520	18520	0
24	20231218	205700	1209461160	18520	18520	18520	18520	0
25	20231218	205600	1209461160	18520	18520	18520	18520	0
26	20231218	205500	1209461160	18520	18520	18520	18520	0
27	20231218	205400	1209461160	18520	18520	18520	18520	0
28	20231218	205300	1209461160	18520	18520	18520	18520	0
29	20231218	205200	1209461160	18520	18520	18520	18520	0
30	20231218	205100	1209461160	18520	18520	18520	18520	0
31	20231218	205000	1209461160	18520	18520	18520	18520	0
32	20231218	204900	1209461160	18520	18520	18520	18520	1171
33	20231218	204800	1209461160	18520	18520	18520	18520	0
34	20231218	204700	1209461160	18520	18520	18520	18520	0
35	20231218	204600	1209461160	18520	18520	18520	18520	0
36	20231218	204500	1209461160	18520	18520	18520	18520	0
37	20231218	204400	1209461160	18520	18520	18520	18520	0
38	20231218	204300	1209461160	18520	18520	18520	18520	0
39	20231218	204200	1209461160	18520	18520	18520	18520	0
40	20231218	204100	1209461160	18520	18520	18520	18520	0
41	20231218	204000	1209461160	18520	18520	18520	18520	0
42	20231218	203900	1209461160	18520	18520	18520	18520	0
43	20231218	203800	1209461160	18520	18520	18520	18520	0
44	20231218	203700	1209461160	18520	18520	18520	18520	0
45	20231218	203600	1209461160	18520	18520	18520	18520	0
46	20231218	203500	1209461160	18520	18520	18520	18520	0
47	20231218	203400	1209461160	18520	18520	18520	18520	0
48	20231218	203300	1209461160	18520	18520	18520	18520	0
49	20231218	203200	1209461160	18520	18520	18520	18520	0
50	20231218	203100	1209461160	18520	18520	18520	18520	0
51	20231218	203000	1209461160	18520	18520	18520	18520	0
52	20231218	202900	1209461160	18520	18520	18520	18520	0
53	20231218	202800	1209461160	18520	18520	18520	18520	0
54	20231218	202700	1209461160	18520	18520	18520	18520	0
55	20231218	202600	1209461160	18520	18520	18520	18520	0
56	20231218	202500	1209461160	18520	18520	18520	18520	0
57	20231218	202400	1209461160	18520	18520	18520	18520	0
58	20231218	202300	1209461160	18520	18520	18520	18520	0
59	20231218	202200	1209461160	18520	18520	18520	18520	0
60	20231218	202100	1209461160	18520	18520	18520	18520	0
61	20231218	202000	1209461160	18520	18520	18520	18520	0
62	20231218	201900	1209461160	18520	18520	18520	18520	1171
63	20231218	201800	1209461160	18520	18520	18520	18520	0
64	20231218	201700	1209461160	18520	18520	18520	18520	0
65	20231218	201600	1209461160	18520	18520	18520	18520	0
66	20231218	201500	1209461160	18520	18520	18520	18520	0
67	20231218	201400	1209461160	18520	18520	18520	18520	0
68	20231218	201300	1209461160	18520	18520	18520	18520	0
69	20231218	201200	1209461160	18520	18520	18520	18520	0
70	20231218	201100	1209461160	18520	18520	18520	18520	0
71	20231218	201000	1209461160	18520	18520	18520	18520	0
72	20231218	200900	1209461160	18520	18520	18520	18520	0
73	20231218	200800	1209461160	18520	18520	18520	18520	0
74	20231218	200700	1209461160	18520	18520	18520	18520	0
75	20231218	200600	1209461160	18520	18520	18520	18520	0
76	20231218	200500	1209461160	18520	18520	18520	18520	0
77	20231218	200400	1209461160	18520	18520	18520	18520	0
78	20231218	200300	1209461160	18520	18520	18520	18520	0
79	20231218	200200	1209461160	18520	18520	18520	18520	0
80	20231218	200100	1209461160	18520	18520	18520	18520	0
81	20231218	200000	1209461160	18520	18520	18520	18520	0
82	20231218	195900	1209461160	18520	18520	18520	18520	0
83	20231218	195800	1209461160	18520	18520	18520	18520	0
84	20231218	195700	1209461160	18520	18520	18520	18520	0
85	20231218	195600	1209461160	18520	18520	18520	18520	0
86	20231218	195500	1209461160	18520	18520	18520	18520	0
87	20231218	195400	1209461160	18520	18520	18520	18520	0
88	20231218	195300	1209461160	18520	18520	18520	18520	0
89	20231218	195200	1209461160	18520	18520	18520	18520	0
90	20231218	195100	1209461160	18520	18520	18520	18520	0
91	20231218	195000	1209461160	18520	18520	18520	18520	0
92	20231218	194900	1209461160	18520	18520	18520	18520	1171
93	20231218	194800	1209461160	18520	18520	18520	18520	0
94	20231218	194700	1209461160	18520	18520	18520	18520	0
95	20231218	194600	1209461160	18520	18520	18520	18520	0
96	20231218	194500	1209461160	18520	18520	18520	18520	0
97	20231218	194400	1209461160	18520	18520	18520	18520	0
98	20231218	194300	1209461160	18520	18520	18520	18520	0
99	20231218	194200	1209461160	18520	18520	18520	18520	0
100	20231218	194100	1209461160	18520	18520	18520	18520	0
101	20231218	194000	1209461160	18520	18520	18520	18520	0
102	20231218	193900	1209461160	18520	18520	18520	18520	0
103	20231218	193800	1209461160	18520	18520	18520	18520	0
104	20231218	193700	1209461160	18520	18520	18520	18520	0
105	20231218	193600	1209461160	18520	18520	18520	18520	0
106	20231218	193500	1209461160	18520	18520	18520	18520	0
107	20231218	193400	1209461160	18520	18520	18520	18520	0
108	20231218	193300	1209461160	18520	18520	18520	18520	0
109	20231218	193200	1209461160	18520	18520	18520	18520	0
110	20231218	193100	1209461160	18520	18520	18520	18520	0
111	20231218	193000	1209461160	18520	18520	18520	18520	0
112	20231218	192900	1209461160	18520	18520	18520	18520	0
113	20231218	192800	1209461160	18520	18520	18520	18520	0
114	20231218	192700	1209461160	18520	18520	18520	18520	0
115	20231218	192600	1209461160	18520	18520	18520	18520	0
116	20231218	192500	1209461160	18520	18520	18520	18520	0
117	20231218	192400	1209461160	18520	18520	18520	18520	0
118	20231218	192300	1209461160	18520	18520	18520	18520	0
119	20231218	192200	1209461160	18520	18520	18520	18520	0
120	20231218	192100	1209461160	18520	18520	18520	18520	0
121	20231218	192000	1209461160	18520	18520	18520	18520	0
122	20231218	191900	1209461160	18520	18520	18520	18520	1171
123	20231218	191800	1209461160	18520	18520	18520	18520	0
124	20231218	191700	1209461160	18520	18520	18520	18520	0
125	20231218	191600	1209461160	18520	18520	18520	18520	0
126	20231218	191500	1209461160	18520	18520	18520	18520	0
127	20231218	191400	1209461160	18520	18520	18520	18520	0
128	20231218	191300	1209461160	18520	18520	18520	18520	0
129	20231218	191200	1209461160	18520	18520	18520	18520	0
130	20231218	191100	1209461160	18520	18520	18520	18520	0
131	20231218	191000	1209461160	18520	18520	18520	18520	0
132	20231218	190900	1209461160	18520	18520	18520	18520	0
133	20231218	190800	1209461160	18520	18520	18520	18520	0
134	20231218	190700	1209461160	18520	18520	18520	18520	0
135	20231218	190600	1209461160	18520	18520	18520	18520	0
136	20231218	190500	1209461160	18520	18520	18520	18520	0
137	20231218	190400	1209461160	18520	18520	18520	18520	0
138	20231218	190300	1209461160	18520	18520	18520	18520	0
139	20231218	190200	1209461160	18520	18520	18520	18520	0
140	20231218	190100	1209461160	18520	18520	18520	18520	0
141	20231218	190000	1209461160	18520	18520	18520	18520	0
142	20231218	185900	1209461160	18520	18520	18520	18520	0
143	20231218	185800	1209461160	18520	18520	18520	18520	0
144	20231218	185700	1209461160	18520	18520	18520	18520	0
145	20231218	185600	1209461160	18520	18520	18520	18520	0
146	20231218	185500	1209461160	18520	18520	18520	18520	0
147	20231218	185400	1209461160	18520	18520	18520	18520	0
148	20231218	185300	1209461160	18520	18520	18520	18520	0
149	20231218	185200	1209461160	18520	18520	18520	18520	0
150	20231218	185100	1209461160	18520	18520	18520	18520	0
151	20231218	185000	1209461160	18520	18520	18520	18520	0
152	20231218	184900	1209461160	18520	18520	18520	18520	1171
153	20231218	184800	1209461160	18520	18520	18520	18520	0
154	20231218	184700	1209461160	18520	18520	18520	18520	0
155	20231218	184600	1209461160	18520	18520	18520	18520	0
156	20231218	184500	1209461160	18520	18520	18520	18520	0
157	20231218	184400	1209461160	18520	18520	18520	18520	0
158	20231218	184300	1209461160	18520	18520	18520	18520	0
159	20231218	184200	1209461160	18520	18520	18520	18520	0
160	20231218	184100	1209461160	18520	18520	18520	18520	0
161	20231218	184000	1209461160	18520	18520	18520	18520	0
162	20231218	183900	1209461160	18520	18520	18520	18520	0
163	20231218	183800	1209461160	18520	18520	18520	18520	0
164	20231218	183700	1209461160	18520	18520	18520	18520	0
165	20231218	183600	1209461160	18520	18520	18520	18520	0
166	20231218	183500	1209461160	18520	18520	18520	18520	0
167	20231218	183400	1209461160	18520	18520	18520	18520	0
168	20231218	183300	1209461160	18520	18520	18520	18520	0
169	20231218	183200	1209461160	18520	18520	18520	18520	0
170	20231218	183100	1209461160	18520	18520	18520	18520	0
171	20231218	183000	1209461160	18520	18520	18520	18520	0
172	20231218	182900	1209461160	18520	18520	18520	18520	0
173	20231218	182800	1209461160	18520	18520	18520	18520	0
174	20231218	182700	1209461160	18520	18520	18520	18520	0
175	20231218	182600	1209461160	18520	18520	18520	18520	0
176	20231218	182500	1209461160	18520	18520	18520	18520	0
177	20231218	182400	1209461160	18520	18520	18520	18520	0
178	20231218	182300	1209461160	18520	18520	18520	18520	0
179	20231218	182200	1209461160	18520	18520	18520	18520	0
180	20231218	182100	1209461160	18520	18520	18520	18520	0
181	20231218	182000	1209461160	18520	18520	18520	18520	0
182	20231218	181900	1209461160	18520	18520	18520	18520	1171
183	20231218	181800	1209461160	18520	18520	18520	18520	0
184	20231218	181700	1209461160	18520	18520	18520	18520	0
185	20231218	181600	1209461160	18520	18520	18520	18520	0
186	20231218	181500	1209461160	18520	18520	18520	18520	0
187	20231218	181400	1209461160	18520	18520	18520	18520	0
188	20231218	181300	1209461160	18520	18520	18520	18520	0
189	20231218	181200	1209461160	18520	18520	18520	18520	0
190	20231218	181100	1209461160	18520	18520	18520	18520	0
191	20231218	181000	1209461160	18520	18520	18520	18520	0
192	20231218	180900	1209461160	18520	18520	18520	18520	0
193	20231218	180800	1209461160	18520	18520	18520	18520	0
194	20231218	180700	1209461160	18520	18520	18520	18520	0
195	20231218	180600	1209461160	18520	18520	18520	18520	0
196	20231218	180500	1209461160	18520	18520	18520	18520	0
197	20231218	180400	1209461160	18520	18520	18520	18520	0
198	20231218	180300	1209461160	18520	18520	18520	18520	0
199	20231218	180200	1209461160	18520	18520	18520	18520	0
200	20231218	180100	1209461160	18520	18520	18520	18520	0
201	20231218	180000	1209461160	18520	18520	18520	18520	0
202	20231218	175900	1209461160	18520	18520	18520	18520	0
203	20231218	175800	1209461160	18520	18520	18520	18520	0
204	20231218	175700	1209461160	18520	18520	18520	18520	0
205	20231218	175600	1209461160	18520	18520	18520	18520	0
206	20231218	175500	1209461160	18520	18520	18520	18520	0
207	20231218	175400	1209461160	18520	18520	18520	18520	0
208	20231218	175300	1209461160	18520	18520	18520	18520	0
209	20231218	175200	1209461160	18520	18520	18520	18520	0
210	20231218	175100	1209461160	18520	18520	18520	18520	0
211	20231218	175000	1209461160	18520	18520	18520	18520	0
212	20231218	174900	1209461160	18520	18520	18520	18520	1171
213	20231218	174800	1209461160	18520	18520	18520	18520	0
214	20231218	174700	1209461160	18520	18520	18520	18520	0
215	20231218	174600	1209461160	18520	18520	18520	18520	0
216	20231218	174500	1209461160	18520	18520	18520	18520	0
217	20231218	174400	1209461160	18520	18520	18520	18520	0
218	20231218	174300	1209461160	18520	18520	18520	18520	0
219	20231218	174200	1209461160	18520	18520	18520	18520	0
220	20231218	174100	1209461160	18520	18520	18520	18520	0
221	20231218	174000	1209461160	18520	18520	18520	18520	0
222	20231218	173900	1209461160	18520	18520	18520	18520	0
223	20231218	173800	1209461160	18520	18520	18520	18520	0
224	20231218	173700	1209461160	18520	18520	18520	18520	0
225	20231218	173600	1209461160	18520	18520	18520	18520	0
226	20231218	173500	1209461160	18520	18520	18520	18520	0
227	20231218	173400	1209461160	18520	18520	18520	18520	0
228	20231218	173300	1209461160	18520	18520	18520	18520	0
229	20231218	173200	1209461160	18520	18520	18520	18520	0
230	20231218	173100	1209461160	18520	18520	18520	18520	0
231	20231218	173000	1209461160	18520	18520	18520	18520	0
232	20231218	172900	1209461160	18520	18520	18520	18520	0
233	20231218	172800	1209461160	18520	18520	18520	18520	0
234	20231218	172700	1209461160	18520	18520	18520	18520	0
235	20231218	172600	1209461160	18520	18520	18520	18520	0
236	20231218	172500	1209461160	18520	18520	18520	18520	0
237	20231218	172400	1209461160	18520	18520	18520	18520	0
238	20231218	172300	1209461160	18520	18520	18520	18520	0
239	20231218	172200	1209461160	18520	18520	18520	18520	0
240	20231218	172100	1209461160	18520	18520	18520	18520	0
241	20231218	172000	1209461160	18520	18520	18520	18520	0
242	20231218	171900	1209461160	18520	18520	18520	18520	1171
243	20231218	171800	1209461160	18520	18520	18520	18520	0
244	20231218	171700	1209461160	18520	18520	18520	18520	0
245	20231218	171600	1209461160	18520	18520	18520	18520	0
246	20231218	171500	1209461160	18520	18520	18520	18520	0
247	20231218	171400	1209461160	18520	18520	18520	18520	0
248	20231218	171300	1209461160	18520	18520	18520	18520	0
249	20231218	171200	1209461160	18520	18520	18520	18520	0
250	20231218	171100	1209461160	18520	18520	18520	18520	0
251	20231218	171000	1209461160	18520	18520	18520	18520	0
252	20231218	170900	1209461160	18520	18520	18520	18520	0
253	20231218	170800	1209461160	18520	18520	18520	18520	0
254	20231218	170700	1209461160	18520	18520	18520	18520	0
255	20231218	170600	1209461160	18520	18520	18520	18520	0
256	20231218	170500	1209461160	18520	18520	18520	18520	0
257	20231218	170400	1209461160	18520	18520	18520	18520	0
258	20231218	170300	1209461160	18520	18520	18520	18520	0
259	20231218	170200	1209461160	18520	18520	18520	18520	0
260	20231218	170100	1209461160	18520	18520	18520	18520	0
261	20231218	170000	1209461160	18520	18520	18520	18520	0
262	20231218	165900	1209461160	18520	18520	18520	18520	0
263	20231218	165800	1209461160	18520	18520	18520	18520	0
264	20231218	165700	1209461160	18520	18520	18520	18520	0
265	20231218	165600	1209461160	18520	18520	18520	18520	0
266	20231218	165500	1209461160	18520	18520	18520	18520	0
267	20231218	165400	1209461160	18520	18520	18520	18520	0
268	20231218	165300	1209461160	18520	18520	18520	18520	0
269	20231218	165200	1209461160	18520	18520	18520	18520	0
270	20231218	165100	1209461160	18520	18520	18520	18520	0
271	20231218	165000	1209461160	18520	18520	18520	18520	0
272	20231218	164900	1209461160	18520	18520	18520	18520	1171
273	20231218	164800	1209461160	18520	18520	18520	18520	0
274	20231218	164700	1209461160	18520	18520	18520	18520	0
275	20231218	164600	1209461160	18520	18520	18520	18520	0
276	20231218	164500	1209461160	18520	18520	18520	18520	0
277	20231218	164400	1209461160	18520	18520	18520	18520	0
278	20231218	164300	1209461160	18520	18520	18520	18520	0
279	20231218	164200	1209461160	18520	18520	18520	18520	0
280	20231218	164100	1209461160	18520	18520	18520	18520	0
281	20231218	164000	1209461160	18520	18520	18520	18520	0
282	20231218	163900	1209461160	18520	18520	18520	18520	0
283	20231218	163800	1209461160	18520	18520	18520	18520	0
284	20231218	163700	1209461160	18520	18520	18520	18520	0
285	20231218	163600	1209461160	18520	18520	18520	18520	0
286	20231218	163500	1209461160	18520	18520	18520	18520	0
287	20231218	163400	1209461160	18520	18520	18520	18520	0
288	20231218	163300	1209461160	18520	18520	18520	18520	0
289	20231218	163200	1209461160	18520	18520	18520	18520	0
290	20231218	163100	1209461160	18520	18520	18520	18520	0
291	20231218	163000	1209461160	18520	18520	18520	18520	0
292	20231218	162900	1209461160	18520	18520	18520	18520	0
293	20231218	162800	1209461160	18520	18520	18520	18520	0
294	20231218	162700	1209461160	18520	18520	18520	18520	0
295	20231218	162600	1209461160	18520	18520	18520	18520	0
296	20231218	162500	1209461160	18520	18520	18520	18520	0
297	20231218	162400	1209461160	18520	18520	18520	18520	0
298	20231218	162300	1209461160	18520	18520	18520	18520	0
299	20231218	162200	1209461160	18520	18520	18520	18520	0
300	20231218	162100	1209461160	18520	18520	18520	18520	0
301	20231218	162000	1209461160	18520	18520	18520	18520	0
302	20231218	161900	1209461160	18520	18520	18520	18520	1171
303	20231218	161800	1209461160	18520	18520	18520	18520	0
304	20231218	161700	1209461160	18520	18520	18520	18520	0
305	20231218	161600	1209461160	18520	18520	18520	18520	0
306	20231218	161500	1209461160	18520	18520	18520	18520	0
307	20231218	161400	1209461160	18520	18520	18520	18520	0
308	20231218	161300	1209461160	18520	18520	18520	18520	0
309	20231218	161200	1209461160	18520	18520	18520	18520	0
310	20231218	161100	1209461160	18520	18520	18520	18520	0
311	20231218	161000	1209461160	18520	18520	18520	18520	0
312	20231218	160900	1209461160	18520	18520	18520	18520	0
313	20231218	160800	1209461160	18520	18520	18520	18520	0
314	20231218	160700	1209461160	18520	18520	18520	18520	0
315	20231218	160600	1209461160	18520	18520	18520	18520	0
316	20231218	160500	1209461160	18520	18520	18520	18520	0
317	20231218	160400	1209461160	18520	18520	18520	18520	0
318	20231218	160300	1209461160	18520	18520	18520	18520	0
319	20231218	160200	1209461160	18520	18520	18520	18520	0
320	20231218	160100	1209461160	18520	18520	18520	18520	0
321	20231218	160000	1209461160	18520	18520	18520	18520	0
322	20231218	155900	1209461160	18520	18520	18520	18520	0
323	20231218	155800	1209461160	18520	18520	18520	18520	0
324	20231218	155700	1209461160	18520	18520	18520	18520	0
325	20231218	155600	1209461160	18520	18520	18520	18520	0
326	20231218	155500	1209461160	18520	18520	18520	18520	0
327	20231218	155400	1209461160	18520	18520	18520	18520	0
328	20231218	155300	1209461160	18520	18520	18520	18520	0
329	20231218	155200	1209461160	18520	18520	18520	18520	0
330	20231218	155100	1209461160	18520	18520	18520	18520	0
331	20231218	155000	1209461160	18520	18520	18520	18520	0
332	20231218	154900	1209461160	18520	18520	18520	18520	1171
333	20231218	154800	1209461160	18520	18520	18520	18520	0
334	20231218	154700	1209461160	18520	18520	18520	18520	0
335	20231218	154600	1209461160	18520	18520	18520	18520	0
336	20231218	154500	1209461160	18520	18520	18520	18520	0
337	20231218	154400	1209461160	18520	18520	18520	18520	0
338	20231218	154300	1209461160	18520	18520	18520	18520	0
339	20231218	154200	1209461160	18520	18520	18520	18520	0
340	20231218	154100	1209461160	18520	18520	18520	18520	0
341	20231218	154000	1209461160	18520	18520	18520	18520	0
342	20231218	153900	1209461160	18520	18520	18520	18520	0
343	20231218	153800	1209461160	18520	18520	18520	18520	0
344	20231218	153700	1209461160	18520	18520	18520	18520	0
345	20231218	153600	1209461160	18520	18520	18520	18520	0
346	20231218	153500	1209461160	18520	18520	18520	18520	0
347	20231218	153400	1209461160	18520	18520	18520	18520	0
348	20231218	153300	1209461160	18520	18520	18520	18520	0
349	20231218	153200	1209461160	18520	18520	18520	18520	0
350	20231218	153100	1209461160	18520	18520	18520	18520	0
351	20231218	153000	1209461160	18520	18520	18520	18520	1171
352	20231218	152900	1187774240	18550	18550	18550	18550	0
353	20231218	152800	1187774240	18550	18550	18550	18550	0
354	20231218	152700	1187774240	18550	18550	18550	18550	0
355	20231218	152600	1187774240	18550	18550	18550	18550	0
356	20231218	152500	1187774240	18550	18550	18550	18550	0
357	20231218	152400	1187774240	18550	18550	18550	18550	0
358	20231218	152300	1187774240	18550	18550	18550	18550	0
359	20231218	152200	1187774240	18550	18550	18550	18550	0
360	20231218	152100	1187774240	18550	18550	18550	18550	0
361	20231218	152000	1187774240	18550	18550	18550	18550	0
362	20231218	151900	1187774240	18550	18550	18550	18550	33
363	20231218	151800	1187162090	18530	18550	18550	18530	52
364	20231218	151700	1186198480	18560	18550	18560	18550	297
365	20231218	151600	1180688490	18550	18550	18550	18520	113
366	20231218	151500	1178593600	18550	18550	18550	18550	44
367	20231218	151400	1177777400	18550	18550	18550	18550	106
368	20231218	151300	1175811100	18550	18550	18550	18550	2
369	20231218	151200	1175774000	18530	18530	18530	18530	133
370	20231218	151100	1173309510	18530	18530	18530	18530	50
371	20231218	151000	1172383010	18520	18520	18520	18520	1
372	20231218	150900	1172364490	18520	18520	18520	18520	0
373	20231218	150800	1172364490	18520	18510	18520	18510	2
374	20231218	150700	1172327460	18490	18520	18520	18490	50
375	20231218	150600	1171402510	18520	18520	18520	18520	434
376	20231218	150500	1163364830	18490	18510	18510	18490	3004
377	20231218	150400	1107805300	18520	18510	18520	18510	113
378	20231218	150300	1105713640	18510	18510	18510	18510	5
379	20231218	150200	1105621090	18510	18520	18520	18510	757
380	20231218	150100	1091608690	18520	18510	18520	18510	35
381	20231218	150000	1090960640	18510	18510	18510	18510	13
382	20231218	145900	1090720010	18560	18560	18560	18560	0
383	20231218	145800	1090720010	18560	18560	18560	18560	13
384	20231218	145700	1090478730	18560	18570	18570	18560	76
385	20231218	145600	1089068160	18560	18560	18560	18560	0
386	20231218	145500	1089068160	18560	18570	18570	18560	78
387	20231218	145400	1087620180	18570	18570	18570	18570	20
388	20231218	145300	1087248780	18590	18590	18590	18590	0
389	20231218	145200	1087248780	18590	18590	18590	18590	0
390	20231218	145100	1087248780	18590	18560	18590	18560	605
391	20231218	145000	1076008560	18560	18550	18560	18550	265
392	20231218	144900	1071091930	18550	18540	18550	18540	960
393	20231218	144800	1053292830	18510	18510	18510	18510	0
394	20231218	144700	1053292830	18510	18510	18510	18510	755
395	20231218	144600	1039317780	18510	18510	18510	18510	100
396	20231218	144500	1037466780	18490	18490	18490	18490	0
397	20231218	144400	1037466780	18490	18490	18490	18490	0
398	20231218	144300	1037466780	18490	18500	18500	18490	1072
399	20231218	144200	1017636670	18510	18510	18510	18510	56
400	20231218	144100	1016600110	18510	18510	18510	18510	119
401	20231218	144000	1014397420	18510	18530	18530	18500	676
402	20231218	143900	1001887290	18560	18560	18560	18560	0
403	20231218	143800	1001887290	18560	18560	18560	18560	0
404	20231218	143700	1001887290	18560	18560	18560	18560	4
405	20231218	143600	1001813050	18560	18540	18560	18540	300
406	20231218	143500	996245080	18520	18520	18520	18520	0
407	20231218	143400	996245080	18520	18510	18520	18510	297
408	20231218	143300	990745640	18510	18520	18520	18510	553
409	20231218	143200	980509220	18540	18540	18540	18540	2
410	20231218	143100	980472140	18550	18550	18550	18550	0
411	20231218	143000	980472140	18550	18550	18550	18550	0
412	20231218	142900	980472140	18550	18550	18550	18550	2
413	20231218	142800	980435040	18520	18520	18520	18520	1
414	20231218	142700	980416520	18510	18520	18520	18510	450
415	20231218	142600	972085290	18510	18520	18520	18510	170
416	20231218	142500	968937090	18510	18510	18510	18510	0
417	20231218	142400	968937090	18510	18510	18510	18510	0
418	20231218	142300	968937090	18510	18540	18540	18510	1100
419	20231218	142200	948564030	18540	18540	18540	18540	20
420	20231218	142100	948193230	18540	18540	18540	18540	150
421	20231218	142000	945412230	18540	18540	18540	18540	0
422	20231218	141900	945412230	18540	18560	18560	18540	321
423	20231218	141800	939458230	18560	18560	18560	18560	135
424	20231218	141700	936952630	18560	18570	18570	18560	120
425	20231218	141600	934725400	18560	18560	18560	18560	0
426	20231218	141500	934725400	18560	18570	18570	18560	128
427	20231218	141400	932349220	18570	18570	18570	18570	106
428	20231218	141300	930380800	18570	18570	18570	18570	184
429	20231218	141200	926963920	18570	18570	18570	18570	10
430	20231218	141100	926778220	18570	18570	18570	18570	1
431	20231218	141000	926759650	18570	18570	18570	18570	57
432	20231218	140900	925701160	18570	18570	18570	18570	1
433	20231218	140800	925682590	18570	18570	18570	18570	9
434	20231218	140700	925515460	18570	18570	18570	18570	52
435	20231218	140600	924549820	18570	18570	18570	18570	7
436	20231218	140500	924419830	18570	18570	18570	18570	0
437	20231218	140400	924419830	18570	18570	18570	18570	10
438	20231218	140300	924234130	18570	18570	18570	18570	100
439	20231218	140200	922377130	18570	18560	18570	18560	57
440	20231218	140100	921318710	18560	18560	18560	18560	2
441	20231218	140000	921281590	18560	18570	18570	18560	29
442	20231218	135900	920743160	18560	18560	18560	18560	369
443	20231218	135800	913894520	18550	18550	18550	18550	30
444	20231218	135700	913338020	18550	18550	18550	18550	0
445	20231218	135600	913338020	18550	18550	18550	18550	160
446	20231218	135500	910370020	18530	18530	18530	18530	0
447	20231218	135400	910370020	18530	18530	18530	18530	13
448	20231218	135300	910129130	18550	18550	18550	18550	120
449	20231218	135200	907903130	18530	18530	18530	18530	0
450	20231218	135100	907903130	18530	18530	18530	18530	1
451	20231218	135000	907884600	18530	18530	18530	18530	0
452	20231218	134900	907884600	18530	18530	18530	18530	10
453	20231218	134800	907699300	18550	18550	18550	18550	0
454	20231218	134700	907699300	18550	18550	18550	18550	0
455	20231218	134600	907699300	18550	18550	18550	18550	3
456	20231218	134500	907643650	18520	18520	18520	18520	113
457	20231218	134400	905550890	18520	18520	18520	18520	20
458	20231218	134300	905180490	18520	18530	18530	18520	46
459	20231218	134200	904328150	18530	18550	18550	18530	490
460	20231218	134100	895239330	18560	18560	18560	18560	0
461	20231218	134000	895239330	18560	18560	18560	18560	205
462	20231218	133900	891434530	18560	18550	18560	18550	12
463	20231218	133800	891211820	18550	18550	18550	18550	50
464	20231218	133700	890284320	18560	18560	18560	18560	171
465	20231218	133600	887110560	18560	18560	18560	18560	45
466	20231218	133500	886275360	18560	18550	18560	18550	770
467	20231218	133400	871985330	18540	18550	18550	18540	20
468	20231218	133300	871614520	18550	18550	18550	18550	100
469	20231218	133200	869759520	18540	18540	18540	18540	0
470	20231218	133100	869759520	18540	18540	18540	18540	0
471	20231218	133000	869759520	18540	18540	18540	18540	424
472	20231218	132900	861898560	18520	18520	18520	18520	0
473	20231218	132800	861898560	18520	18530	18530	18520	421
474	20231218	132700	854099330	18540	18540	18540	18540	9
475	20231218	132600	853932470	18530	18530	18530	18530	0
476	20231218	132500	853932470	18530	18530	18530	18530	18
477	20231218	132400	853598930	18530	18530	18530	18530	1
478	20231218	132300	853580400	18530	18530	18530	18530	1
479	20231218	132200	853561870	18530	18530	18530	18530	99
480	20231218	132100	851727400	18540	18540	18540	18540	0
481	20231218	132000	851727400	18540	18540	18540	18540	0
482	20231218	131900	851727400	18540	18540	18540	18540	0
483	20231218	131800	851727400	18540	18540	18540	18540	45
484	20231218	131700	850893100	18540	18540	18540	18540	0
485	20231218	131600	850893100	18540	18530	18550	18530	178
486	20231218	131500	847593010	18510	18510	18510	18510	12
487	20231218	131400	847370890	18510	18530	18530	18510	452
488	20231218	131300	839002240	18530	18530	18530	18530	10
489	20231218	131200	838816940	18520	18520	18520	18520	0
490	20231218	131100	838816940	18520	18520	18520	18520	1
491	20231218	131000	838798420	18520	18540	18540	18520	297
492	20231218	130900	833296990	18540	18540	18540	18540	20
493	20231218	130800	832926190	18540	18540	18540	18540	0
494	20231218	130700	832926190	18540	18540	18540	18540	0
495	20231218	130600	832926190	18540	18540	18540	18540	50
496	20231218	130500	831999190	18540	18540	18540	18540	13
497	20231218	130400	831758170	18540	18540	18540	18540	0
498	20231218	130300	831758170	18540	18540	18540	18540	1
499	20231218	130200	831739630	18540	18540	18540	18540	23
500	20231218	130100	831313210	18510	18510	18510	18510	3
501	20231218	130000	831257680	18510	18510	18510	18510	0
502	20231218	125900	831257680	18510	18510	18510	18510	1
503	20231218	125800	831239170	18520	18530	18530	18520	184
504	20231218	125700	827831430	18520	18520	18520	18520	0
505	20231218	125600	827831430	18520	18520	18520	18520	0
506	20231218	125500	827831430	18520	18520	18520	18520	36
507	20231218	125400	827164710	18540	18540	18540	18540	1
508	20231218	125300	827146170	18540	18540	18540	18540	1
509	20231218	125200	827127630	18540	18540	18540	18540	2
510	20231218	125100	827090550	18540	18540	18540	18540	22
511	20231218	125000	826682670	18550	18550	18550	18550	46
512	20231218	124900	825829370	18550	18550	18550	18550	4
513	20231218	124800	825755170	18550	18550	18550	18550	3
514	20231218	124700	825699520	18550	18550	18550	18550	1
515	20231218	124600	825680970	18550	18550	18550	18550	351
516	20231218	124500	819169920	18540	18540	18540	18540	0
517	20231218	124400	819169920	18540	18540	18540	18540	106
518	20231218	124300	817204680	18540	18520	18540	18520	72
519	20231218	124200	815870720	18510	18510	18510	18510	0
520	20231218	124100	815870720	18510	18510	18510	18510	0
521	20231218	124000	815870720	18510	18510	18510	18510	0
522	20231218	123900	815870720	18510	18510	18510	18510	2
523	20231218	123800	815833700	18510	18510	18510	18510	1
524	20231218	123700	815815190	18510	18510	18510	18510	0
525	20231218	123600	815815190	18510	18500	18510	18500	100
526	20231218	123500	813964310	18470	18470	18470	18470	0
527	20231218	123400	813964310	18470	18500	18500	18470	590
528	20231218	123300	803061530	18490	18490	18490	18490	0
529	20231218	123200	803061530	18490	18490	18490	18490	0
530	20231218	123100	803061530	18490	18490	18490	18490	3
531	20231218	123000	803006060	18500	18500	18500	18500	1
532	20231218	122900	802987560	18500	18500	18500	18500	1
533	20231218	122800	802969060	18500	18500	18500	18500	78
534	20231218	122700	801526060	18500	18500	18500	18500	0
535	20231218	122600	801526060	18500	18500	18500	18500	8
536	20231218	122500	801378060	18500	18500	18500	18500	0
537	20231218	122400	801378060	18500	18500	18500	18500	306
538	20231218	122300	795717060	18500	18500	18500	18500	80
539	20231218	122200	794237060	18500	18510	18510	18500	9
540	20231218	122100	794070550	18510	18510	18510	18500	12
541	20231218	122000	793848450	18500	18500	18500	18500	10
542	20231218	121900	793663450	18510	18510	18510	18510	0
543	20231218	121800	793663450	18510	18510	18510	18510	1
544	20231218	121700	793644940	18510	18510	18510	18510	3
545	20231218	121600	793589410	18510	18510	18510	18510	6
546	20231218	121500	793478350	18510	18510	18510	18510	0
547	20231218	121400	793478350	18510	18500	18510	18500	130
548	20231218	121300	791072550	18500	18500	18500	18500	151
549	20231218	121200	788279050	18480	18480	18480	18480	0
550	20231218	121100	788279050	18480	18480	18480	18480	26
551	20231218	121000	787798570	18470	18470	18470	18470	0
552	20231218	120900	787798570	18470	18470	18470	18470	0
553	20231218	120800	787798570	18470	18470	18470	18470	109
554	20231218	120700	785785340	18470	18470	18470	18470	684
555	20231218	120600	773151860	18470	18470	18470	18470	1
556	20231218	120500	773133390	18500	18470	18500	18470	2
557	20231218	120400	773096420	18470	18480	18480	18470	44
558	20231218	120300	772283720	18480	18480	18480	18480	54
559	20231218	120200	771285800	18470	18480	18480	18470	1026
560	20231218	120100	752327700	18520	18510	18520	18510	8
561	20231218	120000	752179550	18510	18520	18520	18510	109
562	20231218	115900	750161860	18520	18520	18520	18520	1
563	20231218	115800	750143340	18520	18520	18520	18520	18
564	20231218	115700	749809980	18520	18520	18520	18520	7
565	20231218	115600	749680340	18540	18540	18540	18540	14
566	20231218	115500	749420780	18560	18540	18560	18540	6
567	20231218	115400	749309440	18560	18560	18560	18560	3
568	20231218	115300	749253760	18560	18560	18560	18560	0
569	20231218	115200	749253760	18560	18560	18560	18560	4
570	20231218	115100	749179520	18560	18500	18560	18500	7560
571	20231218	115000	609259930	18490	18470	18490	18470	2178
572	20231218	114900	568989770	18480	18480	18480	18480	703
573	20231218	114800	555998330	18480	18490	18490	18480	301
574	20231218	114700	550435750	18480	18490	18490	18480	15
575	20231218	114600	550158450	18490	18490	18490	18490	0
576	20231218	114500	550158450	18490	18490	18490	18490	1
577	20231218	114400	550139960	18480	18480	18480	18480	0
578	20231218	114300	550139960	18480	18480	18480	18480	101
579	20231218	114200	548273480	18490	18490	18490	18490	2
580	20231218	114100	548236500	18480	18490	18490	18480	12
581	20231218	114000	548014670	18490	18490	18490	18480	201
582	20231218	113900	544298190	18490	18490	18490	18490	7
583	20231218	113800	544168760	18490	18490	18490	18490	1
584	20231218	113700	544150270	18490	18490	18490	18490	5
585	20231218	113600	544057820	18490	18490	18490	18490	302
586	20231218	113500	538473840	18490	18490	18490	18490	1657
587	20231218	113400	507835910	18490	18480	18490	18480	12
588	20231218	113300	507614130	18480	18480	18480	18480	67
589	20231218	113200	506375970	18480	18480	18480	18480	10
590	20231218	113100	506191170	18470	18470	18470	18470	50
591	20231218	113000	505267670	18480	18470	18480	18470	27
592	20231218	112900	504768930	18480	18490	18490	18480	1060
593	20231218	112800	485170060	18490	18490	18490	18490	26
594	20231218	112700	484689320	18480	18470	18480	18470	71
595	20231218	112600	483377740	18470	18470	18470	18470	0
596	20231218	112500	483377740	18470	18470	18470	18470	66
597	20231218	112400	482158720	18490	18490	18490	18490	8
598	20231218	112300	482010800	18490	18490	18490	18490	12
599	20231218	112200	481788920	18490	18490	18490	18490	172
600	20231218	112100	478608640	18490	18490	18490	18490	1
601	20231218	112000	478590150	18460	18460	18460	18460	0
602	20231218	111900	478590150	18460	18460	18460	18460	0
603	20231218	111800	478590150	18460	18460	18460	18460	7
604	20231218	111700	478460930	18450	18460	18460	18450	161
605	20231218	111600	475488970	18460	18460	18460	18460	1
606	20231218	111500	475470510	18450	18450	18450	18450	0
607	20231218	111400	475470510	18450	18450	18450	18450	0
608	20231218	111300	475470510	18450	18450	18450	18450	200
609	20231218	111200	471780510	18450	18450	18450	18450	1
610	20231218	111100	471762060	18480	18480	18480	18480	0
611	20231218	111000	471762060	18480	18480	18480	18480	9
612	20231218	110900	471595740	18480	18480	18480	18480	0
613	20231218	110800	471595740	18480	18480	18480	18480	1
614	20231218	110700	471577260	18490	18490	18490	18490	0
615	20231218	110600	471577260	18490	18480	18490	18480	11
616	20231218	110500	471373930	18480	18480	18480	18480	0
617	20231218	110400	471373930	18480	18480	18480	18480	63
618	20231218	110300	470209690	18490	18500	18500	18490	226
619	20231218	110200	466030940	18490	18490	18490	18490	4
620	20231218	110100	465956980	18500	18510	18510	18500	45
621	20231218	110000	465124470	18500	18500	18500	18500	64
622	20231218	105900	463940470	18500	18500	18500	18500	13
623	20231218	105800	463699970	18510	18510	18510	18510	30
624	20231218	105700	463144670	18510	18510	18510	18510	34
625	20231218	105600	462515330	18510	18510	18510	18510	50
626	20231218	105500	461589830	18520	18490	18520	18490	6
627	20231218	105400	461478740	18520	18520	18520	18520	5
628	20231218	105300	461386140	18520	18510	18520	18510	68
629	20231218	105200	460127070	18490	18500	18500	18490	184
630	20231218	105100	456723950	18510	18510	18510	18510	1
631	20231218	105000	456705440	18520	18520	18520	18520	0
632	20231218	104900	456705440	18520	18510	18520	18510	81
633	20231218	104800	455205630	18520	18520	18520	18510	59
634	20231218	104700	454113330	18530	18530	18530	18530	0
635	20231218	104600	454113330	18530	18530	18530	18530	21
636	20231218	104500	453724200	18530	18540	18560	18530	303
637	20231218	104400	448102050	18540	18550	18550	18540	37
638	20231218	104300	447415730	18550	18550	18550	18550	30
639	20231218	104200	446859230	18560	18550	18560	18550	141
640	20231218	104100	444242830	18550	18550	18550	18550	125
641	20231218	104000	441924080	18560	18560	18560	18560	0
642	20231218	103900	441924080	18560	18550	18560	18550	162
643	20231218	103800	438917930	18500	18500	18500	18500	100
644	20231218	103700	437067930	18500	18500	18500	18500	0
645	20231218	103600	437067930	18500	18500	18500	18500	0
646	20231218	103500	437067930	18500	18500	18500	18500	0
647	20231218	103400	437067930	18500	18500	18500	18500	101
648	20231218	103300	435199430	18490	18490	18490	18490	207
649	20231218	103200	431372000	18490	18530	18530	18490	200
650	20231218	103100	427668320	18560	18560	18560	18560	48
651	20231218	103000	426777440	18560	18560	18560	18560	1
652	20231218	102900	426758880	18570	18570	18570	18570	100
653	20231218	102800	424901880	18570	18580	18580	18570	8
654	20231218	102700	424753290	18580	18520	18580	18500	1333
655	20231218	102600	400034300	18530	18490	18530	18490	362
656	20231218	102500	393335260	18500	18500	18500	18500	0
657	20231218	102400	393335260	18500	18500	18500	18500	47
658	20231218	102300	392465760	18500	18500	18500	18500	0
659	20231218	102200	392465760	18500	18490	18500	18450	120
660	20231218	102100	390247070	18490	18490	18490	18480	200
661	20231218	102000	386550070	18510	18510	18510	18410	431
662	20231218	101900	378578760	18510	18520	18520	18510	104
663	20231218	101800	376653710	18520	18490	18520	18490	1581
664	20231218	101700	347403880	18490	18430	18490	18430	190
665	20231218	101600	343900380	18480	18450	18480	18450	911
666	20231218	101500	327073160	18400	18400	18400	18400	0
667	20231218	101400	327073160	18400	18400	18400	18400	35
668	20231218	101300	326429160	18440	18450	18450	18440	134
669	20231218	101200	323956880	18450	18450	18450	18450	0
670	20231218	101100	323956880	18450	18450	18450	18450	0
671	20231218	101000	323956880	18450	18450	18450	18450	1
672	20231218	100900	323938430	18400	18400	18400	18400	105
673	20231218	100800	322006430	18390	18440	18440	18390	274
674	20231218	100700	316961160	18440	18440	18440	18440	24
675	20231218	100600	316518600	18440	18440	18440	18440	25
676	20231218	100500	316057600	18430	18410	18430	18410	68
677	20231218	100400	314805530	18410	18410	18410	18410	65
678	20231218	100300	313608880	18380	18380	18380	18380	0
679	20231218	100200	313608880	18380	18380	18380	18380	349
680	20231218	100100	307194260	18370	18380	18380	18370	345
681	20231218	100000	300855160	18380	18430	18430	18380	151
682	20231218	095900	298079710	18380	18380	18380	18380	0
683	20231218	095800	298079710	18380	18400	18400	18380	30
684	20231218	095700	297528290	18400	18400	18400	18400	50
685	20231218	095600	296608290	18400	18400	18400	18400	0
686	20231218	095500	296608290	18400	18400	18400	18400	10
687	20231218	095400	296424290	18400	18400	18400	18400	0
688	20231218	095300	296424290	18400	18400	18400	18400	0
689	20231218	095200	296424290	18400	18400	18400	18400	0
690	20231218	095100	296424290	18400	18400	18400	18400	0
691	20231218	095000	296424290	18400	18400	18400	18400	9
692	20231218	094900	296258690	18380	18400	18400	18380	1225
693	20231218	094800	273719850	18400	18370	18400	18370	445
694	20231218	094700	265532480	18370	18380	18380	18370	150
695	20231218	094600	262776800	18380	18380	18380	18380	0
696	20231218	094500	262776800	18380	18380	18380	18380	0
697	20231218	094400	262776800	18380	18380	18380	18380	1
698	20231218	094300	262758420	18440	18440	18440	18440	117
699	20231218	094200	260600940	18440	18440	18440	18440	56
700	20231218	094100	259568300	18440	18400	18450	18370	159
701	20231218	094000	256646680	18450	18450	18450	18400	60
702	20231218	093900	255542180	18400	18450	18450	18400	15
703	20231218	093800	255265930	18400	18420	18420	18400	28
704	20231218	093700	254750530	18400	18410	18410	18400	127
705	20231218	093600	252413020	18460	18460	18460	18460	25
706	20231218	093500	251951520	18460	18450	18460	18440	85
707	20231218	093400	250383600	18450	18450	18450	18450	5
708	20231218	093300	250291350	18450	18450	18450	18450	40
709	20231218	093200	249553350	18450	18450	18450	18450	0
710	20231218	093100	249553350	18450	18450	18450	18450	50
711	20231218	093000	248630850	18450	18450	18450	18450	16
712	20231218	092900	248335650	18450	18440	18450	18440	15
713	20231218	092800	248059030	18440	18400	18440	18400	82
714	20231218	092700	246548150	18400	18400	18400	18400	1
715	20231218	092600	246529750	18400	18360	18400	18360	749
716	20231218	092500	232749230	18360	18400	18400	18350	981
717	20231218	092400	214723010	18400	18400	18400	18400	51
718	20231218	092300	213784610	18400	18400	18400	18400	30
719	20231218	092200	213232610	18390	18390	18390	18390	0
720	20231218	092100	213232610	18390	18400	18400	18390	114
721	20231218	092000	211136000	18390	18390	18390	18390	0
722	20231218	091900	211136000	18390	18390	18390	18390	18
723	20231218	091800	210804980	18380	18410	18410	18380	50
724	20231218	091700	209885680	18490	18490	18490	18490	32
725	20231218	091600	209294000	18510	18510	18510	18510	0
726	20231218	091500	209294000	18510	18490	18510	18490	810
727	20231218	091400	194302040	18380	18380	18380	18380	11
728	20231218	091300	194099860	18380	18500	18500	18380	50
729	20231218	091200	193180610	18370	18440	18440	18370	100
730	20231218	091100	191341570	18500	18490	18500	18490	153
731	20231218	091000	188512000	18490	18420	18490	18420	160
732	20231218	090900	185557100	18510	18390	18510	18390	241
733	20231218	090800	181118880	18390	18310	18390	18310	12
734	20231218	090700	180899000	18310	18330	18330	18310	460
735	20231218	090600	172471450	18330	18360	18370	18330	1965
736	20231218	090500	136396040	18370	18420	18420	18370	382
737	20231218	090400	129375710	18420	18460	18540	18370	2041
738	20231218	090300	91696720	18550	18460	18570	18450	1872
739	20231218	090200	57033060	18570	18580	18580	18570	38
740	20231218	090100	56327120	18590	18500	18590	18450	265
741	20231218	090000	51429120	18600	18790	18790	18600	2740