KissMeData/338220/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210900	13862592150	40650	40650	40650	40650	2960
3	20231212	210800	13862592150	40650	40650	40650	40650	0
4	20231212	210700	13862592150	40650	40650	40650	40650	0
5	20231212	210600	13862592150	40650	40650	40650	40650	0
6	20231212	210500	13862592150	40650	40650	40650	40650	0
7	20231212	210400	13862592150	40650	40650	40650	40650	0
8	20231212	210300	13862592150	40650	40650	40650	40650	0
9	20231212	210200	13862592150	40650	40650	40650	40650	0
10	20231212	210100	13862592150	40650	40650	40650	40650	0
11	20231212	210000	13862592150	40650	40650	40650	40650	0
12	20231212	205900	13862592150	40650	40650	40650	40650	0
13	20231212	205800	13862592150	40650	40650	40650	40650	0
14	20231212	205700	13862592150	40650	40650	40650	40650	0
15	20231212	205600	13862592150	40650	40650	40650	40650	0
16	20231212	205500	13862592150	40650	40650	40650	40650	0
17	20231212	205400	13862592150	40650	40650	40650	40650	0
18	20231212	205300	13862592150	40650	40650	40650	40650	0
19	20231212	205200	13862592150	40650	40650	40650	40650	0
20	20231212	205100	13862592150	40650	40650	40650	40650	0
21	20231212	205000	13862592150	40650	40650	40650	40650	0
22	20231212	204900	13862592150	40650	40650	40650	40650	0
23	20231212	204800	13862592150	40650	40650	40650	40650	0
24	20231212	204700	13862592150	40650	40650	40650	40650	0
25	20231212	204600	13862592150	40650	40650	40650	40650	0
26	20231212	204500	13862592150	40650	40650	40650	40650	0
27	20231212	204400	13862592150	40650	40650	40650	40650	0
28	20231212	204300	13862592150	40650	40650	40650	40650	0
29	20231212	204200	13862592150	40650	40650	40650	40650	0
30	20231212	204100	13862592150	40650	40650	40650	40650	0
31	20231212	204000	13862592150	40650	40650	40650	40650	0
32	20231212	203900	13862592150	40650	40650	40650	40650	2960
33	20231212	203800	13862592150	40650	40650	40650	40650	0
34	20231212	203700	13862592150	40650	40650	40650	40650	0
35	20231212	203600	13862592150	40650	40650	40650	40650	0
36	20231212	203500	13862592150	40650	40650	40650	40650	0
37	20231212	203400	13862592150	40650	40650	40650	40650	0
38	20231212	203300	13862592150	40650	40650	40650	40650	0
39	20231212	203200	13862592150	40650	40650	40650	40650	0
40	20231212	203100	13862592150	40650	40650	40650	40650	0
41	20231212	203000	13862592150	40650	40650	40650	40650	0
42	20231212	202900	13862592150	40650	40650	40650	40650	0
43	20231212	202800	13862592150	40650	40650	40650	40650	0
44	20231212	202700	13862592150	40650	40650	40650	40650	0
45	20231212	202600	13862592150	40650	40650	40650	40650	0
46	20231212	202500	13862592150	40650	40650	40650	40650	0
47	20231212	202400	13862592150	40650	40650	40650	40650	0
48	20231212	202300	13862592150	40650	40650	40650	40650	0
49	20231212	202200	13862592150	40650	40650	40650	40650	0
50	20231212	202100	13862592150	40650	40650	40650	40650	0
51	20231212	202000	13862592150	40650	40650	40650	40650	0
52	20231212	201900	13862592150	40650	40650	40650	40650	0
53	20231212	201800	13862592150	40650	40650	40650	40650	0
54	20231212	201700	13862592150	40650	40650	40650	40650	0
55	20231212	201600	13862592150	40650	40650	40650	40650	0
56	20231212	201500	13862592150	40650	40650	40650	40650	0
57	20231212	201400	13862592150	40650	40650	40650	40650	0
58	20231212	201300	13862592150	40650	40650	40650	40650	0
59	20231212	201200	13862592150	40650	40650	40650	40650	0
60	20231212	201100	13862592150	40650	40650	40650	40650	0
61	20231212	201000	13862592150	40650	40650	40650	40650	0
62	20231212	200900	13862592150	40650	40650	40650	40650	2960
63	20231212	200800	13862592150	40650	40650	40650	40650	0
64	20231212	200700	13862592150	40650	40650	40650	40650	0
65	20231212	200600	13862592150	40650	40650	40650	40650	0
66	20231212	200500	13862592150	40650	40650	40650	40650	0
67	20231212	200400	13862592150	40650	40650	40650	40650	0
68	20231212	200300	13862592150	40650	40650	40650	40650	0
69	20231212	200200	13862592150	40650	40650	40650	40650	0
70	20231212	200100	13862592150	40650	40650	40650	40650	0
71	20231212	200000	13862592150	40650	40650	40650	40650	0
72	20231212	195900	13862592150	40650	40650	40650	40650	0
73	20231212	195800	13862592150	40650	40650	40650	40650	0
74	20231212	195700	13862592150	40650	40650	40650	40650	0
75	20231212	195600	13862592150	40650	40650	40650	40650	0
76	20231212	195500	13862592150	40650	40650	40650	40650	0
77	20231212	195400	13862592150	40650	40650	40650	40650	0
78	20231212	195300	13862592150	40650	40650	40650	40650	0
79	20231212	195200	13862592150	40650	40650	40650	40650	0
80	20231212	195100	13862592150	40650	40650	40650	40650	0
81	20231212	195000	13862592150	40650	40650	40650	40650	0
82	20231212	194900	13862592150	40650	40650	40650	40650	0
83	20231212	194800	13862592150	40650	40650	40650	40650	0
84	20231212	194700	13862592150	40650	40650	40650	40650	0
85	20231212	194600	13862592150	40650	40650	40650	40650	0
86	20231212	194500	13862592150	40650	40650	40650	40650	0
87	20231212	194400	13862592150	40650	40650	40650	40650	0
88	20231212	194300	13862592150	40650	40650	40650	40650	0
89	20231212	194200	13862592150	40650	40650	40650	40650	0
90	20231212	194100	13862592150	40650	40650	40650	40650	0
91	20231212	194000	13862592150	40650	40650	40650	40650	0
92	20231212	193900	13862592150	40650	40650	40650	40650	2960
93	20231212	193800	13862592150	40650	40650	40650	40650	0
94	20231212	193700	13862592150	40650	40650	40650	40650	0
95	20231212	193600	13862592150	40650	40650	40650	40650	0
96	20231212	193500	13862592150	40650	40650	40650	40650	0
97	20231212	193400	13862592150	40650	40650	40650	40650	0
98	20231212	193300	13862592150	40650	40650	40650	40650	0
99	20231212	193200	13862592150	40650	40650	40650	40650	0
100	20231212	193100	13862592150	40650	40650	40650	40650	0
101	20231212	193000	13862592150	40650	40650	40650	40650	0
102	20231212	192900	13862592150	40650	40650	40650	40650	0
103	20231212	192800	13862592150	40650	40650	40650	40650	0
104	20231212	192700	13862592150	40650	40650	40650	40650	0
105	20231212	192600	13862592150	40650	40650	40650	40650	0
106	20231212	192500	13862592150	40650	40650	40650	40650	0
107	20231212	192400	13862592150	40650	40650	40650	40650	0
108	20231212	192300	13862592150	40650	40650	40650	40650	0
109	20231212	192200	13862592150	40650	40650	40650	40650	0
110	20231212	192100	13862592150	40650	40650	40650	40650	0
111	20231212	192000	13862592150	40650	40650	40650	40650	0
112	20231212	191900	13862592150	40650	40650	40650	40650	0
113	20231212	191800	13862592150	40650	40650	40650	40650	0
114	20231212	191700	13862592150	40650	40650	40650	40650	0
115	20231212	191600	13862592150	40650	40650	40650	40650	0
116	20231212	191500	13862592150	40650	40650	40650	40650	0
117	20231212	191400	13862592150	40650	40650	40650	40650	0
118	20231212	191300	13862592150	40650	40650	40650	40650	0
119	20231212	191200	13862592150	40650	40650	40650	40650	0
120	20231212	191100	13862592150	40650	40650	40650	40650	0
121	20231212	191000	13862592150	40650	40650	40650	40650	0
122	20231212	190900	13862592150	40650	40650	40650	40650	2960
123	20231212	190800	13862592150	40650	40650	40650	40650	0
124	20231212	190700	13862592150	40650	40650	40650	40650	0
125	20231212	190600	13862592150	40650	40650	40650	40650	0
126	20231212	190500	13862592150	40650	40650	40650	40650	0
127	20231212	190400	13862592150	40650	40650	40650	40650	0
128	20231212	190300	13862592150	40650	40650	40650	40650	0
129	20231212	190200	13862592150	40650	40650	40650	40650	0
130	20231212	190100	13862592150	40650	40650	40650	40650	0
131	20231212	190000	13862592150	40650	40650	40650	40650	0
132	20231212	185900	13862592150	40650	40650	40650	40650	0
133	20231212	185800	13862592150	40650	40650	40650	40650	0
134	20231212	185700	13862592150	40650	40650	40650	40650	0
135	20231212	185600	13862592150	40650	40650	40650	40650	0
136	20231212	185500	13862592150	40650	40650	40650	40650	0
137	20231212	185400	13862592150	40650	40650	40650	40650	0
138	20231212	185300	13862592150	40650	40650	40650	40650	0
139	20231212	185200	13862592150	40650	40650	40650	40650	0
140	20231212	185100	13862592150	40650	40650	40650	40650	0
141	20231212	185000	13862592150	40650	40650	40650	40650	0
142	20231212	184900	13862592150	40650	40650	40650	40650	0
143	20231212	184800	13862592150	40650	40650	40650	40650	0
144	20231212	184700	13862592150	40650	40650	40650	40650	0
145	20231212	184600	13862592150	40650	40650	40650	40650	0
146	20231212	184500	13862592150	40650	40650	40650	40650	0
147	20231212	184400	13862592150	40650	40650	40650	40650	0
148	20231212	184300	13862592150	40650	40650	40650	40650	0
149	20231212	184200	13862592150	40650	40650	40650	40650	0
150	20231212	184100	13862592150	40650	40650	40650	40650	0
151	20231212	184000	13862592150	40650	40650	40650	40650	0
152	20231212	183900	13862592150	40650	40650	40650	40650	2960
153	20231212	183800	13862592150	40650	40650	40650	40650	0
154	20231212	183700	13862592150	40650	40650	40650	40650	0
155	20231212	183600	13862592150	40650	40650	40650	40650	0
156	20231212	183500	13862592150	40650	40650	40650	40650	0
157	20231212	183400	13862592150	40650	40650	40650	40650	0
158	20231212	183300	13862592150	40650	40650	40650	40650	0
159	20231212	183200	13862592150	40650	40650	40650	40650	0
160	20231212	183100	13862592150	40650	40650	40650	40650	0
161	20231212	183000	13862592150	40650	40650	40650	40650	0
162	20231212	182900	13862592150	40650	40650	40650	40650	0
163	20231212	182800	13862592150	40650	40650	40650	40650	0
164	20231212	182700	13862592150	40650	40650	40650	40650	0
165	20231212	182600	13862592150	40650	40650	40650	40650	0
166	20231212	182500	13862592150	40650	40650	40650	40650	0
167	20231212	182400	13862592150	40650	40650	40650	40650	0
168	20231212	182300	13862592150	40650	40650	40650	40650	0
169	20231212	182200	13862592150	40650	40650	40650	40650	0
170	20231212	182100	13862592150	40650	40650	40650	40650	0
171	20231212	182000	13862592150	40650	40650	40650	40650	0
172	20231212	181900	13862592150	40650	40650	40650	40650	0
173	20231212	181800	13862592150	40650	40650	40650	40650	0
174	20231212	181700	13862592150	40650	40650	40650	40650	0
175	20231212	181600	13862592150	40650	40650	40650	40650	0
176	20231212	181500	13862592150	40650	40650	40650	40650	0
177	20231212	181400	13862592150	40650	40650	40650	40650	0
178	20231212	181300	13862592150	40650	40650	40650	40650	0
179	20231212	181200	13862592150	40650	40650	40650	40650	0
180	20231212	181100	13862592150	40650	40650	40650	40650	0
181	20231212	181000	13862592150	40650	40650	40650	40650	0
182	20231212	180900	13862592150	40650	40650	40650	40650	2960
183	20231212	180800	13862592150	40650	40650	40650	40650	0
184	20231212	180700	13862592150	40650	40650	40650	40650	0
185	20231212	180600	13862592150	40650	40650	40650	40650	0
186	20231212	180500	13862592150	40650	40650	40650	40650	0
187	20231212	180400	13862592150	40650	40650	40650	40650	0
188	20231212	180300	13862592150	40650	40650	40650	40650	0
189	20231212	180200	13862592150	40650	40650	40650	40650	0
190	20231212	180100	13862592150	40650	40650	40650	40650	0
191	20231212	180000	13862592150	40650	40650	40650	40650	0
192	20231212	175900	13862592150	40650	40650	40650	40650	0
193	20231212	175800	13862592150	40650	40650	40650	40650	0
194	20231212	175700	13862592150	40650	40650	40650	40650	0
195	20231212	175600	13862592150	40650	40650	40650	40650	0
196	20231212	175500	13862592150	40650	40650	40650	40650	0
197	20231212	175400	13862592150	40650	40650	40650	40650	0
198	20231212	175300	13862592150	40650	40650	40650	40650	0
199	20231212	175200	13862592150	40650	40650	40650	40650	0
200	20231212	175100	13862592150	40650	40650	40650	40650	0
201	20231212	175000	13862592150	40650	40650	40650	40650	0
202	20231212	174900	13862592150	40650	40650	40650	40650	0
203	20231212	174800	13862592150	40650	40650	40650	40650	0
204	20231212	174700	13862592150	40650	40650	40650	40650	0
205	20231212	174600	13862592150	40650	40650	40650	40650	0
206	20231212	174500	13862592150	40650	40650	40650	40650	0
207	20231212	174400	13862592150	40650	40650	40650	40650	0
208	20231212	174300	13862592150	40650	40650	40650	40650	0
209	20231212	174200	13862592150	40650	40650	40650	40650	0
210	20231212	174100	13862592150	40650	40650	40650	40650	0
211	20231212	174000	13862592150	40650	40650	40650	40650	0
212	20231212	173900	13862592150	40650	40650	40650	40650	2960
213	20231212	173800	13862592150	40650	40650	40650	40650	0
214	20231212	173700	13862592150	40650	40650	40650	40650	0
215	20231212	173600	13862592150	40650	40650	40650	40650	0
216	20231212	173500	13862592150	40650	40650	40650	40650	0
217	20231212	173400	13862592150	40650	40650	40650	40650	0
218	20231212	173300	13862592150	40650	40650	40650	40650	0
219	20231212	173200	13862592150	40650	40650	40650	40650	0
220	20231212	173100	13862592150	40650	40650	40650	40650	0
221	20231212	173000	13862592150	40650	40650	40650	40650	0
222	20231212	172900	13862592150	40650	40650	40650	40650	0
223	20231212	172800	13862592150	40650	40650	40650	40650	0
224	20231212	172700	13862592150	40650	40650	40650	40650	0
225	20231212	172600	13862592150	40650	40650	40650	40650	0
226	20231212	172500	13862592150	40650	40650	40650	40650	0
227	20231212	172400	13862592150	40650	40650	40650	40650	0
228	20231212	172300	13862592150	40650	40650	40650	40650	0
229	20231212	172200	13862592150	40650	40650	40650	40650	0
230	20231212	172100	13862592150	40650	40650	40650	40650	0
231	20231212	172000	13862592150	40650	40650	40650	40650	0
232	20231212	171900	13862592150	40650	40650	40650	40650	0
233	20231212	171800	13862592150	40650	40650	40650	40650	0
234	20231212	171700	13862592150	40650	40650	40650	40650	0
235	20231212	171600	13862592150	40650	40650	40650	40650	0
236	20231212	171500	13862592150	40650	40650	40650	40650	0
237	20231212	171400	13862592150	40650	40650	40650	40650	0
238	20231212	171300	13862592150	40650	40650	40650	40650	0
239	20231212	171200	13862592150	40650	40650	40650	40650	0
240	20231212	171100	13862592150	40650	40650	40650	40650	0
241	20231212	171000	13862592150	40650	40650	40650	40650	0
242	20231212	170900	13862592150	40650	40650	40650	40650	2960
243	20231212	170800	13862592150	40650	40650	40650	40650	0
244	20231212	170700	13862592150	40650	40650	40650	40650	0
245	20231212	170600	13862592150	40650	40650	40650	40650	0
246	20231212	170500	13862592150	40650	40650	40650	40650	0
247	20231212	170400	13862592150	40650	40650	40650	40650	0
248	20231212	170300	13862592150	40650	40650	40650	40650	0
249	20231212	170200	13862592150	40650	40650	40650	40650	0
250	20231212	170100	13862592150	40650	40650	40650	40650	0
251	20231212	170000	13862592150	40650	40650	40650	40650	0
252	20231212	165900	13862592150	40650	40650	40650	40650	0
253	20231212	165800	13862592150	40650	40650	40650	40650	0
254	20231212	165700	13862592150	40650	40650	40650	40650	0
255	20231212	165600	13862592150	40650	40650	40650	40650	0
256	20231212	165500	13862592150	40650	40650	40650	40650	0
257	20231212	165400	13862592150	40650	40650	40650	40650	0
258	20231212	165300	13862592150	40650	40650	40650	40650	0
259	20231212	165200	13862592150	40650	40650	40650	40650	0
260	20231212	165100	13862592150	40650	40650	40650	40650	0
261	20231212	165000	13862592150	40650	40650	40650	40650	0
262	20231212	164900	13862592150	40650	40650	40650	40650	0
263	20231212	164800	13862592150	40650	40650	40650	40650	0
264	20231212	164700	13862592150	40650	40650	40650	40650	0
265	20231212	164600	13862592150	40650	40650	40650	40650	0
266	20231212	164500	13862592150	40650	40650	40650	40650	0
267	20231212	164400	13862592150	40650	40650	40650	40650	0
268	20231212	164300	13862592150	40650	40650	40650	40650	0
269	20231212	164200	13862592150	40650	40650	40650	40650	0
270	20231212	164100	13862592150	40650	40650	40650	40650	0
271	20231212	164000	13862592150	40650	40650	40650	40650	0
272	20231212	163900	13862592150	40650	40650	40650	40650	2960
273	20231212	163800	13862592150	40650	40650	40650	40650	0
274	20231212	163700	13862592150	40650	40650	40650	40650	0
275	20231212	163600	13862592150	40650	40650	40650	40650	0
276	20231212	163500	13862592150	40650	40650	40650	40650	0
277	20231212	163400	13862592150	40650	40650	40650	40650	0
278	20231212	163300	13862592150	40650	40650	40650	40650	0
279	20231212	163200	13862592150	40650	40650	40650	40650	0
280	20231212	163100	13862592150	40650	40650	40650	40650	0
281	20231212	163000	13862592150	40650	40650	40650	40650	0
282	20231212	162900	13862592150	40650	40650	40650	40650	0
283	20231212	162800	13862592150	40650	40650	40650	40650	0
284	20231212	162700	13862592150	40650	40650	40650	40650	0
285	20231212	162600	13862592150	40650	40650	40650	40650	0
286	20231212	162500	13862592150	40650	40650	40650	40650	0
287	20231212	162400	13862592150	40650	40650	40650	40650	0
288	20231212	162300	13862592150	40650	40650	40650	40650	0
289	20231212	162200	13862592150	40650	40650	40650	40650	0
290	20231212	162100	13862592150	40650	40650	40650	40650	0
291	20231212	162000	13862592150	40650	40650	40650	40650	0
292	20231212	161900	13862592150	40650	40650	40650	40650	0
293	20231212	161800	13862592150	40650	40650	40650	40650	0
294	20231212	161700	13862592150	40650	40650	40650	40650	0
295	20231212	161600	13862592150	40650	40650	40650	40650	0
296	20231212	161500	13862592150	40650	40650	40650	40650	0
297	20231212	161400	13862592150	40650	40650	40650	40650	0
298	20231212	161300	13862592150	40650	40650	40650	40650	0
299	20231212	161200	13862592150	40650	40650	40650	40650	0
300	20231212	161100	13862592150	40650	40650	40650	40650	0
301	20231212	161000	13862592150	40650	40650	40650	40650	0
302	20231212	160900	13862592150	40650	40650	40650	40650	2960
303	20231212	160800	13862592150	40650	40650	40650	40650	0
304	20231212	160700	13862592150	40650	40650	40650	40650	0
305	20231212	160600	13862592150	40650	40650	40650	40650	0
306	20231212	160500	13862592150	40650	40650	40650	40650	0
307	20231212	160400	13862592150	40650	40650	40650	40650	0
308	20231212	160300	13862592150	40650	40650	40650	40650	0
309	20231212	160200	13862592150	40650	40650	40650	40650	0
310	20231212	160100	13862592150	40650	40650	40650	40650	0
311	20231212	160000	13862592150	40650	40650	40650	40650	0
312	20231212	155900	13862592150	40650	40650	40650	40650	0
313	20231212	155800	13862592150	40650	40650	40650	40650	0
314	20231212	155700	13862592150	40650	40650	40650	40650	0
315	20231212	155600	13862592150	40650	40650	40650	40650	0
316	20231212	155500	13862592150	40650	40650	40650	40650	0
317	20231212	155400	13862592150	40650	40650	40650	40650	0
318	20231212	155300	13862592150	40650	40650	40650	40650	0
319	20231212	155200	13862592150	40650	40650	40650	40650	0
320	20231212	155100	13862592150	40650	40650	40650	40650	0
321	20231212	155000	13862592150	40650	40650	40650	40650	0
322	20231212	154900	13862592150	40650	40650	40650	40650	0
323	20231212	154800	13862592150	40650	40650	40650	40650	0
324	20231212	154700	13862592150	40650	40650	40650	40650	0
325	20231212	154600	13862592150	40650	40650	40650	40650	0
326	20231212	154500	13862592150	40650	40650	40650	40650	0
327	20231212	154400	13862592150	40650	40650	40650	40650	0
328	20231212	154300	13862592150	40650	40650	40650	40650	0
329	20231212	154200	13862592150	40650	40650	40650	40650	0
330	20231212	154100	13862592150	40650	40650	40650	40650	0
331	20231212	154000	13862592150	40650	40650	40650	40650	0
332	20231212	153900	13862592150	40650	40650	40650	40650	2960
333	20231212	153800	13862592150	40650	40650	40650	40650	0
334	20231212	153700	13862592150	40650	40650	40650	40650	0
335	20231212	153600	13862592150	40650	40650	40650	40650	0
336	20231212	153500	13862592150	40650	40650	40650	40650	0
337	20231212	153400	13862592150	40650	40650	40650	40650	0
338	20231212	153300	13862592150	40650	40650	40650	40650	0
339	20231212	153200	13862592150	40650	40650	40650	40650	0
340	20231212	153100	13862592150	40650	40650	40650	40650	0
341	20231212	153000	13862592150	40650	40650	40650	40650	2960
342	20231212	152900	13742268150	40650	40650	40650	40650	0
343	20231212	152800	13742268150	40650	40650	40650	40650	0
344	20231212	152700	13742268150	40650	40650	40650	40650	0
345	20231212	152600	13742268150	40650	40650	40650	40650	0
346	20231212	152500	13742268150	40650	40650	40650	40650	0
347	20231212	152400	13742268150	40650	40650	40650	40650	0
348	20231212	152300	13742268150	40650	40650	40650	40650	0
349	20231212	152200	13742268150	40650	40650	40650	40650	0
350	20231212	152100	13742268150	40650	40650	40650	40650	0
351	20231212	152000	13742268150	40650	40650	40650	40650	0
352	20231212	151900	13742268150	40650	40700	40750	40650	964
353	20231212	151800	13703036900	40700	40750	40750	40700	633
354	20231212	151700	13677268850	40700	40800	40800	40700	467
355	20231212	151600	13658238600	40800	40750	40800	40750	301
356	20231212	151500	13645957850	40800	40700	40850	40700	1910
357	20231212	151400	13568122500	40700	40750	40750	40700	205
358	20231212	151300	13559770850	40750	40700	40750	40700	184
359	20231212	151200	13552279250	40750	40800	40800	40750	1361
360	20231212	151100	13496762900	40800	40650	40800	40650	1948
361	20231212	151000	13417515150	40600	40600	40650	40600	259
362	20231212	150900	13406990450	40650	40650	40650	40600	198
363	20231212	150800	13398943500	40600	40650	40650	40600	567
364	20231212	150700	13375902800	40650	40600	40700	40550	2540
365	20231212	150600	13272646150	40600	40650	40650	40600	65
366	20231212	150500	13270004650	40600	40600	40650	40600	187
367	20231212	150400	13262405550	40600	40600	40650	40600	446
368	20231212	150300	13244289700	40600	40650	40700	40600	1228
369	20231212	150200	13194373200	40700	40700	40750	40650	806
370	20231212	150100	13161570750	40700	40650	40700	40650	278
371	20231212	150000	13150267200	40700	40700	40750	40650	555
372	20231212	145900	13127675600	40700	40700	40700	40650	1077
373	20231212	145800	13083894200	40700	40750	40750	40650	320
374	20231212	145700	13070868250	40700	40700	40750	40650	329
375	20231212	145600	13057479850	40700	40750	40750	40700	33
376	20231212	145500	13056136100	40750	40650	40750	40650	340
377	20231212	145400	13042306550	40600	40700	40700	40600	325
378	20231212	145300	13029100450	40700	40700	40750	40650	323
379	20231212	145200	13015961000	40700	40650	40700	40650	154
380	20231212	145100	13009694450	40700	40600	40700	40550	1243
381	20231212	145000	12959131900	40550	40650	40700	40550	1058
382	20231212	144900	12916139150	40650	40650	40700	40650	435
383	20231212	144800	12898450000	40650	40700	40700	40650	628
384	20231212	144700	12872913700	40700	40700	40750	40700	420
385	20231212	144600	12855808050	40750	40750	40750	40700	454
386	20231212	144500	12837326100	40700	40750	40750	40700	119
387	20231212	144400	12832477350	40750	40700	40800	40700	106
388	20231212	144300	12828157400	40750	40750	40750	40650	124
389	20231212	144200	12823110400	40750	40750	40800	40700	241
390	20231212	144100	12813291100	40750	40850	40850	40750	408
391	20231212	144000	12796628200	40850	40900	40900	40850	1160
392	20231212	143900	12749202550	40900	40800	40900	40800	804
393	20231212	143800	12716343800	40800	40750	40800	40650	443
394	20231212	143700	12698285000	40700	40750	40800	40650	483
395	20231212	143600	12678604050	40750	40700	40750	40600	604
396	20231212	143500	12654041250	40700	40700	40700	40650	665
397	20231212	143400	12626981750	40700	40700	40700	40600	124
398	20231212	143300	12621941650	40650	40650	40700	40600	575
399	20231212	143200	12598578950	40650	40700	40700	40600	571
400	20231212	143100	12575368500	40700	40750	40800	40700	468
401	20231212	143000	12556315900	40750	40750	40800	40700	673
402	20231212	142900	12528902350	40800	40850	40900	40750	911
403	20231212	142800	12491727700	40850	40800	40900	40750	353
404	20231212	142700	12477323750	40800	40750	40800	40750	167
405	20231212	142600	12470514950	40750	40800	40850	40750	571
406	20231212	142500	12447214450	40750	40800	40800	40700	356
407	20231212	142400	12432710000	40750	40750	40750	40700	65
408	20231212	142300	12430062550	40750	40700	40750	40700	101
409	20231212	142200	12425948250	40750	40700	40750	40700	113
410	20231212	142100	12421348750	40650	40900	40900	40650	1489
411	20231212	142000	12360604900	40900	40750	40900	40750	661
412	20231212	141900	12333625400	40800	40650	40800	40600	1008
413	20231212	141800	12292643300	40600	40500	40750	40500	656
414	20231212	141700	12265939000	40500	40650	40700	40500	667
415	20231212	141600	12238869650	40650	40700	40700	40600	536
416	20231212	141500	12217080750	40650	40700	40750	40650	117
417	20231212	141400	12212318200	40650	40600	40650	40550	1432
418	20231212	141300	12154198900	40600	40650	40650	40550	575
419	20231212	141200	12130855550	40600	40750	40750	40600	329
420	20231212	141100	12117473750	40750	40700	40750	40650	300
421	20231212	141000	12105265950	40750	40550	40750	40550	194
422	20231212	140900	12097384100	40550	40450	40550	40400	742
423	20231212	140800	12067371850	40400	40650	40650	40400	7459
424	20231212	140700	11765509700	40700	40700	40800	40650	1955
425	20231212	140600	11685873650	40700	40800	40850	40700	1196
426	20231212	140500	11637086700	40800	40800	40850	40750	1016
427	20231212	140400	11595654450	40800	40950	40950	40800	747
428	20231212	140300	11565124450	40950	41100	41100	40900	2040
429	20231212	140200	11481577350	41100	41100	41150	41050	844
430	20231212	140100	11446860800	41100	41200	41200	41100	1047
431	20231212	140000	11403748450	41250	41300	41400	41250	2659
432	20231212	135900	11293929900	41250	41150	41250	41150	629
433	20231212	135800	11267998350	41150	41350	41350	41100	3037
434	20231212	135700	11142686450	41350	41350	41450	41300	4145
435	20231212	135600	10971051350	41350	41200	41350	41200	786
436	20231212	135500	10938611350	41200	41150	41200	41100	674
437	20231212	135400	10910871800	41150	41000	41150	40900	2229
438	20231212	135300	10819515500	41050	41100	41150	41000	1372
439	20231212	135200	10763187850	41100	41200	41200	41100	1066
440	20231212	135100	10719289600	41200	41200	41300	41150	1937
441	20231212	135000	10639422400	41150	41250	41400	41100	2102
442	20231212	134900	10552720050	41100	41650	41650	41100	4492
443	20231212	134800	10366606700	41550	41650	41650	41550	4432
444	20231212	134700	10182317750	41650	41450	41650	41450	3913
445	20231212	134600	10019742450	41450	41400	41500	41100	4455
446	20231212	134500	9835360350	41400	41150	41450	41150	5507
447	20231212	134400	9607923650	41150	41150	41200	41100	1300
448	20231212	134300	9554425450	41150	41100	41150	41050	1570
449	20231212	134200	9489878800	41050	41100	41100	41000	1451
450	20231212	134100	9430277250	41050	41100	41100	41050	995
451	20231212	134000	9389412450	41100	40900	41150	40850	5204
452	20231212	133900	9176228750	40850	40900	40900	40850	840
453	20231212	133800	9141882400	40900	40900	40950	40750	2331
454	20231212	133700	9046648850	40950	40800	41000	40800	6941
455	20231212	133600	8762773700	40750	40650	40750	40600	1382
456	20231212	133500	8706503050	40600	40750	40800	40600	2098
457	20231212	133400	8621035450	40750	40600	40750	40600	1775
458	20231212	133300	8548769600	40650	40700	40700	40600	1591
459	20231212	133200	8484115050	40700	40600	40750	40600	3857
460	20231212	133100	8327300850	40600	40600	40600	40550	636
461	20231212	133000	8301494000	40550	40600	40600	40500	298
462	20231212	132900	8289406400	40600	40550	40600	40500	1533
463	20231212	132800	8227244400	40500	40500	40500	40450	334
464	20231212	132700	8213719400	40500	40550	40550	40500	762
465	20231212	132600	8182858250	40500	40500	40550	40500	894
466	20231212	132500	8146642600	40500	40450	40500	40450	981
467	20231212	132400	8106923550	40500	40450	40500	40450	481
468	20231212	132300	8087446600	40450	40350	40450	40350	2910
469	20231212	132200	7969832750	40350	40350	40350	40300	154
470	20231212	132100	7963620500	40400	40300	40400	40300	1034
471	20231212	132000	7921900750	40300	40300	40300	40250	835
472	20231212	131900	7888250350	40300	40300	40350	40300	109
473	20231212	131800	7883856050	40300	40300	40300	40300	220
474	20231212	131700	7874990050	40250	40250	40300	40250	286
475	20231212	131600	7863477550	40150	40150	40250	40150	572
476	20231212	131500	7840496100	40150	40150	40200	40150	173
477	20231212	131400	7833549450	40150	40200	40250	40150	19
478	20231212	131300	7832785750	40200	40200	40200	40100	529
479	20231212	131200	7811526850	40200	40250	40250	40200	73
480	20231212	131100	7808591900	40200	40250	40300	40200	134
481	20231212	131000	7803200050	40250	40300	40350	40250	605
482	20231212	130900	7778817950	40300	40100	40400	40050	4051
483	20231212	130800	7615819850	40050	40000	40050	40000	282
484	20231212	130700	7604525950	40000	40050	40050	40000	418
485	20231212	130600	7587790700	40100	40100	40100	40100	22
486	20231212	130500	7586908500	40100	40100	40150	40050	383
487	20231212	130400	7571546550	40100	40050	40100	40000	306
488	20231212	130300	7559300850	40050	40050	40050	40000	592
489	20231212	130200	7535592400	40100	40050	40100	40050	26
490	20231212	130100	7534550850	40100	40050	40100	40050	24
491	20231212	130000	7533588750	40050	40100	40100	40050	115
492	20231212	125900	7528977800	40100	40050	40150	40050	45
493	20231212	125800	7527173050	40100	40050	40150	40050	34
494	20231212	125700	7525810750	40100	40050	40100	40050	77
495	20231212	125600	7522723900	40100	40100	40100	40050	56
496	20231212	125500	7520478650	40150	40100	40150	40100	366
497	20231212	125400	7505793000	40100	40050	40100	40050	159
498	20231212	125300	7499420850	40100	40100	40100	40050	29
499	20231212	125200	7498258800	40100	40200	40200	40100	166
500	20231212	125100	7491601000	40200	40150	40200	40100	228
501	20231212	125000	7482447700	40200	40100	40200	40100	576
502	20231212	124900	7459347500	40200	40150	40200	40100	215
503	20231212	124800	7450724600	40200	40100	40200	40100	39
504	20231212	124700	7449158400	40200	40000	40200	40000	593
505	20231212	124600	7425406300	39950	40000	40000	39950	86
506	20231212	124500	7421966400	39950	40000	40000	39950	192
507	20231212	124400	7414292900	40050	40000	40050	39950	2626
508	20231212	124300	7309382050	40050	40000	40050	39950	74
509	20231212	124200	7306423150	40000	39950	40000	39950	459
510	20231212	124100	7288085650	39950	40050	40050	39950	2311
511	20231212	124000	7195679500	40050	40000	40050	40000	38
512	20231212	123900	7194158000	40050	40050	40050	40000	772
513	20231212	123800	7163239450	40050	40100	40100	40050	55
514	20231212	123700	7161035000	40050	40050	40050	40050	427
515	20231212	123600	7143933650	40050	40100	40100	40050	4
516	20231212	123500	7143773350	40100	40050	40100	40050	106
517	20231212	123400	7139526800	40100	40100	40100	40100	134
518	20231212	123300	7134153400	40100	40150	40150	40100	91
519	20231212	123200	7130503150	40100	40100	40150	40100	25
520	20231212	123100	7129500150	40100	40100	40100	40050	121
521	20231212	123000	7124648550	40100	40100	40100	40050	17
522	20231212	122900	7123967150	40050	40100	40100	40050	19
523	20231212	122800	7123205600	40050	40100	40100	40050	53
524	20231212	122700	7121080900	40100	40100	40100	40100	253
525	20231212	122600	7110935600	40100	40150	40150	40100	153
526	20231212	122500	7104800050	40150	40100	40150	40100	109
527	20231212	122400	7100428750	40100	40100	40150	40100	199
528	20231212	122300	7092443250	40100	40100	40150	40100	125
529	20231212	122200	7087430500	40100	40100	40150	40100	196
530	20231212	122100	7079570700	40150	40150	40150	40150	419
531	20231212	122000	7062747850	40150	40150	40200	40150	12
532	20231212	121900	7062265900	40150	40150	40150	40150	100
533	20231212	121800	7058250900	40150	40250	40250	40150	150
534	20231212	121700	7052219250	40300	40250	40300	40200	76
535	20231212	121600	7049160250	40250	40150	40250	40150	234
536	20231212	121500	7039753500	40200	40150	40200	40150	47
537	20231212	121400	7037866200	40150	40150	40150	40150	72
538	20231212	121300	7034975400	40150	40100	40200	40100	555
539	20231212	121200	7012674850	40150	40200	40200	40150	85
540	20231212	121100	7009262000	40150	40200	40200	40150	15
541	20231212	121000	7008659350	40150	40150	40200	40150	93
542	20231212	120900	7004924150	40150	40050	40150	40050	22
543	20231212	120800	7004042000	40050	40100	40150	40050	76
544	20231212	120700	7000994800	40150	40050	40150	40050	259
545	20231212	120600	6990621600	40050	40100	40100	40050	64
546	20231212	120500	6988057650	40100	40150	40150	40050	332
547	20231212	120400	6974751150	40150	40150	40150	40100	82
548	20231212	120300	6971461350	40100	40100	40100	40100	4
549	20231212	120200	6971300950	40150	40200	40200	40150	171
550	20231212	120100	6964432400	40250	40200	40250	40200	77
551	20231212	120000	6961336950	40200	40300	40300	40200	231
552	20231212	115900	6952049700	40300	40250	40300	40250	65
553	20231212	115800	6949433400	40300	40300	40300	40250	92
554	20231212	115700	6945726200	40300	40200	40300	40200	512
555	20231212	115600	6925095600	40200	40200	40250	40200	27
556	20231212	115500	6924010000	40200	40150	40200	40150	521
557	20231212	115400	6903070350	40200	40000	40200	40000	312
558	20231212	115300	6890562500	40050	40050	40100	40000	342
559	20231212	115200	6876865200	40100	40050	40100	40050	135
560	20231212	115100	6871455350	40050	39950	40100	39950	1693
561	20231212	115000	6803716350	39950	40000	40000	39950	21
562	20231212	114900	6802876650	40000	40000	40000	39950	152
563	20231212	114800	6796799400	40000	40000	40000	39950	758
564	20231212	114700	6766513900	39950	40000	40000	39950	5
565	20231212	114600	6766314000	39950	40000	40000	39950	123
566	20231212	114500	6761394450	40000	39950	40000	39950	20
567	20231212	114400	6760594850	39950	39950	40000	39950	86
568	20231212	114300	6757156400	39950	39950	40000	39950	299
569	20231212	114200	6745210450	39950	39950	40000	39950	43
570	20231212	114100	6743491450	39950	39950	40000	39950	83
571	20231212	114000	6740175200	40000	40000	40000	39950	105
572	20231212	113900	6735976050	40000	40000	40000	39950	7
573	20231212	113800	6735696150	40000	39950	40000	39950	103
574	20231212	113700	6731581150	39950	40000	40000	39950	6
575	20231212	113600	6731341250	40000	39950	40000	39950	152
576	20231212	113500	6725261650	39950	40000	40000	39950	89
577	20231212	113400	6721705500	40000	40000	40050	40000	149
578	20231212	113300	6715745300	40000	40050	40050	40000	340
579	20231212	113200	6702145250	40050	40050	40050	40000	223
580	20231212	113100	6693224900	40050	40050	40050	40000	95
581	20231212	113000	6689421050	40000	40050	40050	40000	167
582	20231212	112900	6682739800	40050	40050	40050	40050	77
583	20231212	112800	6679655950	40000	40050	40050	40000	69
584	20231212	112700	6676892950	40050	40000	40050	40000	37
585	20231212	112600	6675411700	40000	40050	40050	40000	95
586	20231212	112500	6671610700	40000	40050	40050	40000	589
587	20231212	112400	6648044850	40050	40100	40100	40050	40
588	20231212	112300	6646441150	40000	40150	40150	40000	546
589	20231212	112200	6624567050	40150	40150	40150	40100	320
590	20231212	112100	6611734550	40100	40100	40150	40100	151
591	20231212	112000	6605679300	40100	40150	40150	40100	150
592	20231212	111900	6599664150	40150	40150	40150	40100	173
593	20231212	111800	6592720300	40100	40050	40150	40050	104
594	20231212	111700	6588547850	40100	40100	40100	40100	145
595	20231212	111600	6582733350	40100	40100	40100	40050	83
596	20231212	111500	6579405350	40100	40150	40150	40050	288
597	20231212	111400	6567863050	40150	40200	40200	40100	293
598	20231212	111300	6556107500	40200	40250	40250	40200	864
599	20231212	111200	6521355350	40250	40250	40250	40200	171
600	20231212	111100	6514472700	40250	40150	40250	40150	97
601	20231212	111000	6510573250	40200	40100	40200	40100	110
602	20231212	110900	6506156450	40150	40000	40200	39950	494
603	20231212	110800	6486376000	40000	40000	40000	39950	638
604	20231212	110700	6460857250	40000	40050	40050	40000	253
605	20231212	110600	6450730000	40050	40050	40150	40000	653
606	20231212	110500	6424557600	40000	39950	40050	39950	430
607	20231212	110400	6407358150	39950	40050	40050	39950	734
608	20231212	110300	6377995850	40050	40050	40050	40000	90
609	20231212	110200	6374394150	40050	40000	40050	40000	16
610	20231212	110100	6373753750	40050	39950	40050	39950	267
611	20231212	110000	6363073800	40000	39950	40000	39950	136
612	20231212	105900	6357640400	39950	39950	40000	39950	203
613	20231212	105800	6349530500	40000	39950	40000	39950	58
614	20231212	105700	6347213150	39950	39900	39950	39900	103
615	20231212	105600	6343098900	39950	40050	40050	39900	1119
616	20231212	105500	6298366850	40000	40000	40000	40000	365
617	20231212	105400	6283766850	40000	39950	40050	39950	150
618	20231212	105300	6277769800	39950	39950	39950	39900	280
619	20231212	105200	6266583900	39900	39950	39950	39900	733
620	20231212	105100	6237334300	39950	40000	40050	39950	816
621	20231212	105000	6204700550	40000	39900	40050	39900	780
622	20231212	104900	6173541800	39850	39850	39900	39850	296
623	20231212	104800	6161737800	39850	39950	40000	39850	2108
624	20231212	104700	6077661900	39950	39950	40000	39950	655
625	20231212	104600	6051494500	39950	39900	39950	39900	507
626	20231212	104500	6031250950	39900	39950	39950	39900	545
627	20231212	104400	6009504000	39950	39950	39950	39900	544
628	20231212	104300	5987782250	39950	40000	40000	39950	511
629	20231212	104200	5967367450	39950	40050	40050	39950	2596
630	20231212	104100	5863516300	40100	40100	40100	40050	2321
631	20231212	104000	5770546350	40100	40100	40150	40100	746
632	20231212	103900	5740624500	40100	40150	40150	40100	185
633	20231212	103800	5733197050	40150	40200	40200	40150	739
634	20231212	103700	5703499400	40200	40300	40300	40200	833
635	20231212	103600	5669973450	40300	40300	40300	40250	278
636	20231212	103500	5658783650	40300	40300	40300	40250	239
637	20231212	103400	5649161050	40300	40300	40300	40250	253
638	20231212	103300	5638969400	40300	40250	40300	40200	1165
639	20231212	103200	5592105750	40250	40250	40250	40200	132
640	20231212	103100	5586795300	40250	40250	40250	40200	78
641	20231212	103000	5583659450	40250	40250	40250	40200	99
642	20231212	102900	5579675000	40250	40200	40250	40200	84
643	20231212	102800	5576296950	40200	40250	40250	40200	546
644	20231212	102700	5554326650	40200	40200	40200	40200	209
645	20231212	102600	5545924850	40200	40250	40250	40200	530
646	20231212	102500	5524603250	40250	40250	40250	40200	1120
647	20231212	102400	5479532450	40250	40250	40300	40250	893
648	20231212	102300	5443582550	40300	40250	40300	40250	24
649	20231212	102200	5442616350	40300	40300	40300	40250	138
650	20231212	102100	5437061500	40300	40200	40300	40200	293
651	20231212	102000	5425270300	40200	40150	40200	40100	167
652	20231212	101900	5418566050	40100	40100	40150	40100	447
653	20231212	101800	5400640600	40100	40050	40100	40050	95
654	20231212	101700	5396834150	40100	40100	40100	40050	1288
655	20231212	101600	5345188600	40100	40150	40150	40100	387
656	20231212	101500	5329668550	40150	40150	40150	40100	1022
657	20231212	101400	5288656500	40150	40150	40200	40150	438
658	20231212	101300	5271070650	40150	40200	40250	40150	677
659	20231212	101200	5243872400	40200	40200	40250	40200	181
660	20231212	101100	5236595950	40250	40250	40250	40250	1177
661	20231212	101000	5189221700	40250	40300	40350	40250	440
662	20231212	100900	5171489950	40250	40300	40350	40250	524
663	20231212	100800	5150369450	40350	40400	40450	40350	1331
664	20231212	100700	5096649150	40400	40450	40450	40300	2140
665	20231212	100600	5010196900	40500	40500	40550	40450	774
666	20231212	100500	4978848700	40500	40500	40500	40450	288
667	20231212	100400	4967188250	40500	40500	40500	40450	1121
668	20231212	100300	4921806250	40500	40400	40500	40400	1348
669	20231212	100200	4867235550	40350	40300	40400	40300	183
670	20231212	100100	4859853750	40300	40250	40350	40200	133
671	20231212	100000	4854496350	40250	40150	40250	40150	256
672	20231212	095900	4844208900	40100	40100	40200	40050	834
673	20231212	095800	4810763200	40100	40100	40150	40100	1179
674	20231212	095700	4763449750	40150	40150	40150	40100	126
675	20231212	095600	4758391400	40150	40150	40150	40100	448
676	20231212	095500	4740406000	40150	40200	40250	40150	592
677	20231212	095400	4716611200	40200	40250	40250	40150	303
678	20231212	095300	4704430300	40250	40450	40500	40250	1651
679	20231212	095200	4637788250	40450	40500	40500	40450	208
680	20231212	095100	4629372750	40500	40550	40600	40400	2208
681	20231212	095000	4539943800	40550	40550	40600	40500	826
682	20231212	094900	4506457500	40600	40650	40700	40550	1823
683	20231212	094800	4432374450	40650	40850	40900	40600	3605
684	20231212	094700	4285419250	40800	40600	40850	40600	3068
685	20231212	094600	4160542200	40550	40500	40550	40450	849
686	20231212	094500	4126124000	40500	40450	40500	40400	413
687	20231212	094400	4109407600	40400	40400	40450	40350	1309
688	20231212	094300	4056543200	40350	40400	40450	40350	1445
689	20231212	094200	3998184100	40400	40400	40500	40350	1247
690	20231212	094100	3947792650	40400	40250	40600	40250	3733
691	20231212	094000	3796820800	40250	40150	40300	40150	707
692	20231212	093900	3768390150	40150	40100	40250	40100	1352
693	20231212	093800	3714115350	40100	40050	40100	40000	640
694	20231212	093700	3688478250	40050	40050	40100	40000	360
695	20231212	093600	3674060550	40050	39950	40050	39950	518
696	20231212	093500	3653326300	40000	39850	40000	39750	1939
697	20231212	093400	3576096800	39850	39800	39850	39750	1542
698	20231212	093300	3514743200	39800	39850	39850	39800	636
699	20231212	093200	3489425800	39800	39800	39850	39800	506
700	20231212	093100	3469267800	39800	39800	39850	39800	693
701	20231212	093000	3441686050	39750	39900	39900	39750	2461
702	20231212	092900	3343659550	39850	39950	39950	39850	767
703	20231212	092800	3313075800	39900	39900	39950	39900	322
704	20231212	092700	3300227150	39900	40000	40100	39900	1602
705	20231212	092600	3236193350	40000	40100	40100	40000	1411
706	20231212	092500	3179740950	40050	40000	40050	40000	788
707	20231212	092400	3148217100	40000	40100	40100	40000	750
708	20231212	092300	3118193650	40100	40100	40150	40100	987
709	20231212	092200	3078577400	40100	39900	40100	39900	895
710	20231212	092100	3042766850	39950	39800	40000	39750	999
711	20231212	092000	3002947150	39800	39750	39800	39750	654
712	20231212	091900	2976950150	39750	39900	39900	39750	1938
713	20231212	091800	2899840500	39900	39900	39900	39900	880
714	20231212	091700	2864728500	39900	39950	40000	39900	799
715	20231212	091600	2832808250	39900	40150	40150	39900	2165
716	20231212	091500	2746318650	40150	39700	40250	39650	6559
717	20231212	091400	2484146650	39700	39800	39900	39650	4314
718	20231212	091300	2312670500	39750	39950	39950	39700	2270
719	20231212	091200	2222344350	39850	40150	40150	39850	2547
720	20231212	091100	2120470650	40100	40100	40200	40000	1334
721	20231212	091000	2066982100	40100	39900	40150	39900	2273
722	20231212	090900	1975900900	39850	40100	40250	39700	3500
723	20231212	090800	1836257050	40100	39500	40100	39450	2934
724	20231212	090700	1719907400	39500	39850	39900	39400	7072
725	20231212	090600	1439810150	39850	39900	39900	39650	4497
726	20231212	090500	1260909400	39850	40200	40200	39800	6176
727	20231212	090400	1013954450	40250	40950	40950	40200	3853
728	20231212	090300	857547050	41000	40950	41000	40800	1248
729	20231212	090200	806443950	40800	40550	41000	40500	3557
730	20231212	090100	661144700	40550	41150	41150	40400	11651
731	20231212	090000	187434500	41200	40900	41200	40850	4512