KissMeData/337930/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	211000	29801849355	4990	4990	4990	4990	41216
3	20231218	210900	29801849355	4990	4990	4990	4990	0
4	20231218	210800	29801849355	4990	4990	4990	4990	0
5	20231218	210700	29801849355	4990	4990	4990	4990	0
6	20231218	210600	29801849355	4990	4990	4990	4990	0
7	20231218	210500	29801849355	4990	4990	4990	4990	0
8	20231218	210400	29801849355	4990	4990	4990	4990	0
9	20231218	210300	29801849355	4990	4990	4990	4990	0
10	20231218	210200	29801849355	4990	4990	4990	4990	0
11	20231218	210100	29801849355	4990	4990	4990	4990	0
12	20231218	210000	29801849355	4990	4990	4990	4990	0
13	20231218	205900	29801849355	4990	4990	4990	4990	0
14	20231218	205800	29801849355	4990	4990	4990	4990	0
15	20231218	205700	29801849355	4990	4990	4990	4990	0
16	20231218	205600	29801849355	4990	4990	4990	4990	0
17	20231218	205500	29801849355	4990	4990	4990	4990	0
18	20231218	205400	29801849355	4990	4990	4990	4990	0
19	20231218	205300	29801849355	4990	4990	4990	4990	0
20	20231218	205200	29801849355	4990	4990	4990	4990	0
21	20231218	205100	29801849355	4990	4990	4990	4990	0
22	20231218	205000	29801849355	4990	4990	4990	4990	0
23	20231218	204900	29801849355	4990	4990	4990	4990	0
24	20231218	204800	29801849355	4990	4990	4990	4990	0
25	20231218	204700	29801849355	4990	4990	4990	4990	0
26	20231218	204600	29801849355	4990	4990	4990	4990	0
27	20231218	204500	29801849355	4990	4990	4990	4990	0
28	20231218	204400	29801849355	4990	4990	4990	4990	0
29	20231218	204300	29801849355	4990	4990	4990	4990	0
30	20231218	204200	29801849355	4990	4990	4990	4990	0
31	20231218	204100	29801849355	4990	4990	4990	4990	0
32	20231218	204000	29801849355	4990	4990	4990	4990	41216
33	20231218	203900	29801849355	4990	4990	4990	4990	0
34	20231218	203800	29801849355	4990	4990	4990	4990	0
35	20231218	203700	29801849355	4990	4990	4990	4990	0
36	20231218	203600	29801849355	4990	4990	4990	4990	0
37	20231218	203500	29801849355	4990	4990	4990	4990	0
38	20231218	203400	29801849355	4990	4990	4990	4990	0
39	20231218	203300	29801849355	4990	4990	4990	4990	0
40	20231218	203200	29801849355	4990	4990	4990	4990	0
41	20231218	203100	29801849355	4990	4990	4990	4990	0
42	20231218	203000	29801849355	4990	4990	4990	4990	0
43	20231218	202900	29801849355	4990	4990	4990	4990	0
44	20231218	202800	29801849355	4990	4990	4990	4990	0
45	20231218	202700	29801849355	4990	4990	4990	4990	0
46	20231218	202600	29801849355	4990	4990	4990	4990	0
47	20231218	202500	29801849355	4990	4990	4990	4990	0
48	20231218	202400	29801849355	4990	4990	4990	4990	0
49	20231218	202300	29801849355	4990	4990	4990	4990	0
50	20231218	202200	29801849355	4990	4990	4990	4990	0
51	20231218	202100	29801849355	4990	4990	4990	4990	0
52	20231218	202000	29801849355	4990	4990	4990	4990	0
53	20231218	201900	29801849355	4990	4990	4990	4990	0
54	20231218	201800	29801849355	4990	4990	4990	4990	0
55	20231218	201700	29801849355	4990	4990	4990	4990	0
56	20231218	201600	29801849355	4990	4990	4990	4990	0
57	20231218	201500	29801849355	4990	4990	4990	4990	0
58	20231218	201400	29801849355	4990	4990	4990	4990	0
59	20231218	201300	29801849355	4990	4990	4990	4990	0
60	20231218	201200	29801849355	4990	4990	4990	4990	0
61	20231218	201100	29801849355	4990	4990	4990	4990	0
62	20231218	201000	29801849355	4990	4990	4990	4990	41216
63	20231218	200900	29801849355	4990	4990	4990	4990	0
64	20231218	200800	29801849355	4990	4990	4990	4990	0
65	20231218	200700	29801849355	4990	4990	4990	4990	0
66	20231218	200600	29801849355	4990	4990	4990	4990	0
67	20231218	200500	29801849355	4990	4990	4990	4990	0
68	20231218	200400	29801849355	4990	4990	4990	4990	0
69	20231218	200300	29801849355	4990	4990	4990	4990	0
70	20231218	200200	29801849355	4990	4990	4990	4990	0
71	20231218	200100	29801849355	4990	4990	4990	4990	0
72	20231218	200000	29801849355	4990	4990	4990	4990	0
73	20231218	195900	29801849355	4990	4990	4990	4990	0
74	20231218	195800	29801849355	4990	4990	4990	4990	0
75	20231218	195700	29801849355	4990	4990	4990	4990	0
76	20231218	195600	29801849355	4990	4990	4990	4990	0
77	20231218	195500	29801849355	4990	4990	4990	4990	0
78	20231218	195400	29801849355	4990	4990	4990	4990	0
79	20231218	195300	29801849355	4990	4990	4990	4990	0
80	20231218	195200	29801849355	4990	4990	4990	4990	0
81	20231218	195100	29801849355	4990	4990	4990	4990	0
82	20231218	195000	29801849355	4990	4990	4990	4990	0
83	20231218	194900	29801849355	4990	4990	4990	4990	0
84	20231218	194800	29801849355	4990	4990	4990	4990	0
85	20231218	194700	29801849355	4990	4990	4990	4990	0
86	20231218	194600	29801849355	4990	4990	4990	4990	0
87	20231218	194500	29801849355	4990	4990	4990	4990	0
88	20231218	194400	29801849355	4990	4990	4990	4990	0
89	20231218	194300	29801849355	4990	4990	4990	4990	0
90	20231218	194200	29801849355	4990	4990	4990	4990	0
91	20231218	194100	29801849355	4990	4990	4990	4990	0
92	20231218	194000	29801849355	4990	4990	4990	4990	41216
93	20231218	193900	29801849355	4990	4990	4990	4990	0
94	20231218	193800	29801849355	4990	4990	4990	4990	0
95	20231218	193700	29801849355	4990	4990	4990	4990	0
96	20231218	193600	29801849355	4990	4990	4990	4990	0
97	20231218	193500	29801849355	4990	4990	4990	4990	0
98	20231218	193400	29801849355	4990	4990	4990	4990	0
99	20231218	193300	29801849355	4990	4990	4990	4990	0
100	20231218	193200	29801849355	4990	4990	4990	4990	0
101	20231218	193100	29801849355	4990	4990	4990	4990	0
102	20231218	193000	29801849355	4990	4990	4990	4990	0
103	20231218	192900	29801849355	4990	4990	4990	4990	0
104	20231218	192800	29801849355	4990	4990	4990	4990	0
105	20231218	192700	29801849355	4990	4990	4990	4990	0
106	20231218	192600	29801849355	4990	4990	4990	4990	0
107	20231218	192500	29801849355	4990	4990	4990	4990	0
108	20231218	192400	29801849355	4990	4990	4990	4990	0
109	20231218	192300	29801849355	4990	4990	4990	4990	0
110	20231218	192200	29801849355	4990	4990	4990	4990	0
111	20231218	192100	29801849355	4990	4990	4990	4990	0
112	20231218	192000	29801849355	4990	4990	4990	4990	0
113	20231218	191900	29801849355	4990	4990	4990	4990	0
114	20231218	191800	29801849355	4990	4990	4990	4990	0
115	20231218	191700	29801849355	4990	4990	4990	4990	0
116	20231218	191600	29801849355	4990	4990	4990	4990	0
117	20231218	191500	29801849355	4990	4990	4990	4990	0
118	20231218	191400	29801849355	4990	4990	4990	4990	0
119	20231218	191300	29801849355	4990	4990	4990	4990	0
120	20231218	191200	29801849355	4990	4990	4990	4990	0
121	20231218	191100	29801849355	4990	4990	4990	4990	0
122	20231218	191000	29801849355	4990	4990	4990	4990	41216
123	20231218	190900	29801849355	4990	4990	4990	4990	0
124	20231218	190800	29801849355	4990	4990	4990	4990	0
125	20231218	190700	29801849355	4990	4990	4990	4990	0
126	20231218	190600	29801849355	4990	4990	4990	4990	0
127	20231218	190500	29801849355	4990	4990	4990	4990	0
128	20231218	190400	29801849355	4990	4990	4990	4990	0
129	20231218	190300	29801849355	4990	4990	4990	4990	0
130	20231218	190200	29801849355	4990	4990	4990	4990	0
131	20231218	190100	29801849355	4990	4990	4990	4990	0
132	20231218	190000	29801849355	4990	4990	4990	4990	0
133	20231218	185900	29801849355	4990	4990	4990	4990	0
134	20231218	185800	29801849355	4990	4990	4990	4990	0
135	20231218	185700	29801849355	4990	4990	4990	4990	0
136	20231218	185600	29801849355	4990	4990	4990	4990	0
137	20231218	185500	29801849355	4990	4990	4990	4990	0
138	20231218	185400	29801849355	4990	4990	4990	4990	0
139	20231218	185300	29801849355	4990	4990	4990	4990	0
140	20231218	185200	29801849355	4990	4990	4990	4990	0
141	20231218	185100	29801849355	4990	4990	4990	4990	0
142	20231218	185000	29801849355	4990	4990	4990	4990	0
143	20231218	184900	29801849355	4990	4990	4990	4990	0
144	20231218	184800	29801849355	4990	4990	4990	4990	0
145	20231218	184700	29801849355	4990	4990	4990	4990	0
146	20231218	184600	29801849355	4990	4990	4990	4990	0
147	20231218	184500	29801849355	4990	4990	4990	4990	0
148	20231218	184400	29801849355	4990	4990	4990	4990	0
149	20231218	184300	29801849355	4990	4990	4990	4990	0
150	20231218	184200	29801849355	4990	4990	4990	4990	0
151	20231218	184100	29801849355	4990	4990	4990	4990	0
152	20231218	184000	29801849355	4990	4990	4990	4990	41216
153	20231218	183900	29801849355	4990	4990	4990	4990	0
154	20231218	183800	29801849355	4990	4990	4990	4990	0
155	20231218	183700	29801849355	4990	4990	4990	4990	0
156	20231218	183600	29801849355	4990	4990	4990	4990	0
157	20231218	183500	29801849355	4990	4990	4990	4990	0
158	20231218	183400	29801849355	4990	4990	4990	4990	0
159	20231218	183300	29801849355	4990	4990	4990	4990	0
160	20231218	183200	29801849355	4990	4990	4990	4990	0
161	20231218	183100	29801849355	4990	4990	4990	4990	0
162	20231218	183000	29801849355	4990	4990	4990	4990	0
163	20231218	182900	29801849355	4990	4990	4990	4990	0
164	20231218	182800	29801849355	4990	4990	4990	4990	0
165	20231218	182700	29801849355	4990	4990	4990	4990	0
166	20231218	182600	29801849355	4990	4990	4990	4990	0
167	20231218	182500	29801849355	4990	4990	4990	4990	0
168	20231218	182400	29801849355	4990	4990	4990	4990	0
169	20231218	182300	29801849355	4990	4990	4990	4990	0
170	20231218	182200	29801849355	4990	4990	4990	4990	0
171	20231218	182100	29801849355	4990	4990	4990	4990	0
172	20231218	182000	29801849355	4990	4990	4990	4990	0
173	20231218	181900	29801849355	4990	4990	4990	4990	0
174	20231218	181800	29801849355	4990	4990	4990	4990	0
175	20231218	181700	29801849355	4990	4990	4990	4990	0
176	20231218	181600	29801849355	4990	4990	4990	4990	0
177	20231218	181500	29801849355	4990	4990	4990	4990	0
178	20231218	181400	29801849355	4990	4990	4990	4990	0
179	20231218	181300	29801849355	4990	4990	4990	4990	0
180	20231218	181200	29801849355	4990	4990	4990	4990	0
181	20231218	181100	29801849355	4990	4990	4990	4990	0
182	20231218	181000	29801849355	4990	4990	4990	4990	41216
183	20231218	180900	29801849355	4990	4990	4990	4990	0
184	20231218	180800	29801849355	4990	4990	4990	4990	0
185	20231218	180700	29801849355	4990	4990	4990	4990	0
186	20231218	180600	29801849355	4990	4990	4990	4990	0
187	20231218	180500	29801849355	4990	4990	4990	4990	0
188	20231218	180400	29801849355	4990	4990	4990	4990	0
189	20231218	180300	29801849355	4990	4990	4990	4990	0
190	20231218	180200	29801849355	4990	4990	4990	4990	0
191	20231218	180100	29801849355	4990	4990	4990	4990	0
192	20231218	180000	29801849355	4990	4990	4990	4990	0
193	20231218	175900	29801849355	4990	4990	4990	4990	0
194	20231218	175800	29801849355	4990	4990	4990	4990	0
195	20231218	175700	29801849355	4990	4990	4990	4990	0
196	20231218	175600	29801849355	4990	4990	4990	4990	0
197	20231218	175500	29801849355	4990	4990	4990	4990	0
198	20231218	175400	29801849355	4990	4990	4990	4990	0
199	20231218	175300	29801849355	4990	4990	4990	4990	0
200	20231218	175200	29801849355	4990	4990	4990	4990	0
201	20231218	175100	29801849355	4990	4990	4990	4990	0
202	20231218	175000	29801849355	4990	4990	4990	4990	0
203	20231218	174900	29801849355	4990	4990	4990	4990	0
204	20231218	174800	29801849355	4990	4990	4990	4990	0
205	20231218	174700	29801849355	4990	4990	4990	4990	0
206	20231218	174600	29801849355	4990	4990	4990	4990	0
207	20231218	174500	29801849355	4990	4990	4990	4990	0
208	20231218	174400	29801849355	4990	4990	4990	4990	0
209	20231218	174300	29801849355	4990	4990	4990	4990	0
210	20231218	174200	29801849355	4990	4990	4990	4990	0
211	20231218	174100	29801849355	4990	4990	4990	4990	0
212	20231218	174000	29801849355	4990	4990	4990	4990	41216
213	20231218	173900	29801849355	4990	4990	4990	4990	0
214	20231218	173800	29801849355	4990	4990	4990	4990	0
215	20231218	173700	29801849355	4990	4990	4990	4990	0
216	20231218	173600	29801849355	4990	4990	4990	4990	0
217	20231218	173500	29801849355	4990	4990	4990	4990	0
218	20231218	173400	29801849355	4990	4990	4990	4990	0
219	20231218	173300	29801849355	4990	4990	4990	4990	0
220	20231218	173200	29801849355	4990	4990	4990	4990	0
221	20231218	173100	29801849355	4990	4990	4990	4990	0
222	20231218	173000	29801849355	4990	4990	4990	4990	0
223	20231218	172900	29801849355	4990	4990	4990	4990	0
224	20231218	172800	29801849355	4990	4990	4990	4990	0
225	20231218	172700	29801849355	4990	4990	4990	4990	0
226	20231218	172600	29801849355	4990	4990	4990	4990	0
227	20231218	172500	29801849355	4990	4990	4990	4990	0
228	20231218	172400	29801849355	4990	4990	4990	4990	0
229	20231218	172300	29801849355	4990	4990	4990	4990	0
230	20231218	172200	29801849355	4990	4990	4990	4990	0
231	20231218	172100	29801849355	4990	4990	4990	4990	0
232	20231218	172000	29801849355	4990	4990	4990	4990	0
233	20231218	171900	29801849355	4990	4990	4990	4990	0
234	20231218	171800	29801849355	4990	4990	4990	4990	0
235	20231218	171700	29801849355	4990	4990	4990	4990	0
236	20231218	171600	29801849355	4990	4990	4990	4990	0
237	20231218	171500	29801849355	4990	4990	4990	4990	0
238	20231218	171400	29801849355	4990	4990	4990	4990	0
239	20231218	171300	29801849355	4990	4990	4990	4990	0
240	20231218	171200	29801849355	4990	4990	4990	4990	0
241	20231218	171100	29801849355	4990	4990	4990	4990	0
242	20231218	171000	29801849355	4990	4990	4990	4990	41216
243	20231218	170900	29801849355	4990	4990	4990	4990	0
244	20231218	170800	29801849355	4990	4990	4990	4990	0
245	20231218	170700	29801849355	4990	4990	4990	4990	0
246	20231218	170600	29801849355	4990	4990	4990	4990	0
247	20231218	170500	29801849355	4990	4990	4990	4990	0
248	20231218	170400	29801849355	4990	4990	4990	4990	0
249	20231218	170300	29801849355	4990	4990	4990	4990	0
250	20231218	170200	29801849355	4990	4990	4990	4990	0
251	20231218	170100	29801849355	4990	4990	4990	4990	0
252	20231218	170000	29801849355	4990	4990	4990	4990	0
253	20231218	165900	29801849355	4990	4990	4990	4990	0
254	20231218	165800	29801849355	4990	4990	4990	4990	0
255	20231218	165700	29801849355	4990	4990	4990	4990	0
256	20231218	165600	29801849355	4990	4990	4990	4990	0
257	20231218	165500	29801849355	4990	4990	4990	4990	0
258	20231218	165400	29801849355	4990	4990	4990	4990	0
259	20231218	165300	29801849355	4990	4990	4990	4990	0
260	20231218	165200	29801849355	4990	4990	4990	4990	0
261	20231218	165100	29801849355	4990	4990	4990	4990	0
262	20231218	165000	29801849355	4990	4990	4990	4990	0
263	20231218	164900	29801849355	4990	4990	4990	4990	0
264	20231218	164800	29801849355	4990	4990	4990	4990	0
265	20231218	164700	29801849355	4990	4990	4990	4990	0
266	20231218	164600	29801849355	4990	4990	4990	4990	0
267	20231218	164500	29801849355	4990	4990	4990	4990	0
268	20231218	164400	29801849355	4990	4990	4990	4990	0
269	20231218	164300	29801849355	4990	4990	4990	4990	0
270	20231218	164200	29801849355	4990	4990	4990	4990	0
271	20231218	164100	29801849355	4990	4990	4990	4990	0
272	20231218	164000	29801849355	4990	4990	4990	4990	41216
273	20231218	163900	29801849355	4990	4990	4990	4990	0
274	20231218	163800	29801849355	4990	4990	4990	4990	0
275	20231218	163700	29801849355	4990	4990	4990	4990	0
276	20231218	163600	29801849355	4990	4990	4990	4990	0
277	20231218	163500	29801849355	4990	4990	4990	4990	0
278	20231218	163400	29801849355	4990	4990	4990	4990	0
279	20231218	163300	29801849355	4990	4990	4990	4990	0
280	20231218	163200	29801849355	4990	4990	4990	4990	0
281	20231218	163100	29801849355	4990	4990	4990	4990	0
282	20231218	163000	29801849355	4990	4990	4990	4990	0
283	20231218	162900	29801849355	4990	4990	4990	4990	0
284	20231218	162800	29801849355	4990	4990	4990	4990	0
285	20231218	162700	29801849355	4990	4990	4990	4990	0
286	20231218	162600	29801849355	4990	4990	4990	4990	0
287	20231218	162500	29801849355	4990	4990	4990	4990	0
288	20231218	162400	29801849355	4990	4990	4990	4990	0
289	20231218	162300	29801849355	4990	4990	4990	4990	0
290	20231218	162200	29801849355	4990	4990	4990	4990	0
291	20231218	162100	29801849355	4990	4990	4990	4990	0
292	20231218	162000	29801849355	4990	4990	4990	4990	0
293	20231218	161900	29801849355	4990	4990	4990	4990	0
294	20231218	161800	29801849355	4990	4990	4990	4990	0
295	20231218	161700	29801849355	4990	4990	4990	4990	0
296	20231218	161600	29801849355	4990	4990	4990	4990	0
297	20231218	161500	29801849355	4990	4990	4990	4990	0
298	20231218	161400	29801849355	4990	4990	4990	4990	0
299	20231218	161300	29801849355	4990	4990	4990	4990	0
300	20231218	161200	29801849355	4990	4990	4990	4990	0
301	20231218	161100	29801849355	4990	4990	4990	4990	0
302	20231218	161000	29801849355	4990	4990	4990	4990	41216
303	20231218	160900	29801849355	4990	4990	4990	4990	0
304	20231218	160800	29801849355	4990	4990	4990	4990	0
305	20231218	160700	29801849355	4990	4990	4990	4990	0
306	20231218	160600	29801849355	4990	4990	4990	4990	0
307	20231218	160500	29801849355	4990	4990	4990	4990	0
308	20231218	160400	29801849355	4990	4990	4990	4990	0
309	20231218	160300	29801849355	4990	4990	4990	4990	0
310	20231218	160200	29801849355	4990	4990	4990	4990	0
311	20231218	160100	29801849355	4990	4990	4990	4990	0
312	20231218	160000	29801849355	4990	4990	4990	4990	0
313	20231218	155900	29801849355	4990	4990	4990	4990	0
314	20231218	155800	29801849355	4990	4990	4990	4990	0
315	20231218	155700	29801849355	4990	4990	4990	4990	0
316	20231218	155600	29801849355	4990	4990	4990	4990	0
317	20231218	155500	29801849355	4990	4990	4990	4990	0
318	20231218	155400	29801849355	4990	4990	4990	4990	0
319	20231218	155300	29801849355	4990	4990	4990	4990	0
320	20231218	155200	29801849355	4990	4990	4990	4990	0
321	20231218	155100	29801849355	4990	4990	4990	4990	0
322	20231218	155000	29801849355	4990	4990	4990	4990	0
323	20231218	154900	29801849355	4990	4990	4990	4990	0
324	20231218	154800	29801849355	4990	4990	4990	4990	0
325	20231218	154700	29801849355	4990	4990	4990	4990	0
326	20231218	154600	29801849355	4990	4990	4990	4990	0
327	20231218	154500	29801849355	4990	4990	4990	4990	0
328	20231218	154400	29801849355	4990	4990	4990	4990	0
329	20231218	154300	29801849355	4990	4990	4990	4990	0
330	20231218	154200	29801849355	4990	4990	4990	4990	0
331	20231218	154100	29801849355	4990	4990	4990	4990	0
332	20231218	154000	29801849355	4990	4990	4990	4990	41216
333	20231218	153900	29801849355	4990	4990	4990	4990	0
334	20231218	153800	29801849355	4990	4990	4990	4990	0
335	20231218	153700	29801849355	4990	4990	4990	4990	0
336	20231218	153600	29801849355	4990	4990	4990	4990	0
337	20231218	153500	29801849355	4990	4990	4990	4990	0
338	20231218	153400	29801849355	4990	4990	4990	4990	0
339	20231218	153300	29801849355	4990	4990	4990	4990	0
340	20231218	153200	29801849355	4990	4990	4990	4990	0
341	20231218	153100	29801849355	4990	4990	4990	4990	0
342	20231218	153000	29801849355	4990	4990	4990	4990	41216
343	20231218	152900	29596181515	5040	5040	5040	5040	0
344	20231218	152800	29596181515	5040	5040	5040	5040	0
345	20231218	152700	29596181515	5040	5040	5040	5040	0
346	20231218	152600	29596181515	5040	5040	5040	5040	0
347	20231218	152500	29596181515	5040	5040	5040	5040	0
348	20231218	152400	29596181515	5040	5040	5040	5040	0
349	20231218	152300	29596181515	5040	5040	5040	5040	0
350	20231218	152200	29596181515	5040	5040	5040	5040	0
351	20231218	152100	29596181515	5040	5040	5040	5040	0
352	20231218	152000	29596181515	5040	5040	5040	5040	0
353	20231218	151900	29596181515	5040	5050	5060	5040	4467
354	20231218	151800	29573647445	5040	5040	5060	5040	5329
355	20231218	151700	29546711145	5050	5050	5050	5040	1656
356	20231218	151600	29538354305	5040	5020	5050	5020	1673
357	20231218	151500	29529938955	5020	5050	5060	5020	9298
358	20231218	151400	29483169935	5040	5050	5070	5040	7055
359	20231218	151300	29447498525	5050	5040	5050	5030	2724
360	20231218	151200	29433750455	5040	5020	5050	5000	17753
361	20231218	151100	29344787655	5020	5050	5050	5020	4049
362	20231218	151000	29324396755	5030	5030	5050	5020	2110
363	20231218	150900	29313771015	5020	5020	5040	5010	7258
364	20231218	150800	29277346325	5020	5030	5050	5000	25478
365	20231218	150700	29149646665	5030	5050	5070	5020	23893
366	20231218	150600	29029430555	5050	5060	5070	5050	4550
367	20231218	150500	29006431915	5050	5060	5060	5050	1272
368	20231218	150400	28999995605	5070	5060	5070	5040	9788
369	20231218	150300	28950500605	5060	5060	5070	5050	397
370	20231218	150200	28948493145	5060	5070	5070	5060	127
371	20231218	150100	28947849935	5070	5060	5070	5060	471
372	20231218	150000	28945466465	5050	5070	5080	5050	5844
373	20231218	145900	28915915945	5070	5070	5070	5070	329
374	20231218	145800	28914247915	5070	5060	5080	5060	2357
375	20231218	145700	28902298345	5080	5060	5080	5060	492
376	20231218	145600	28899807005	5060	5070	5080	5060	517
377	20231218	145500	28897186405	5060	5060	5070	5060	762
378	20231218	145400	28893324265	5060	5060	5080	5060	1651
379	20231218	145300	28884964555	5080	5080	5080	5060	977
380	20231218	145200	28880017285	5080	5080	5090	5050	959
381	20231218	145100	28875146455	5040	5080	5080	5040	2885
382	20231218	145000	28860554535	5090	5080	5090	5040	4220
383	20231218	144900	28839235005	5080	5080	5080	5080	303
384	20231218	144800	28837695765	5080	5090	5090	5080	298
385	20231218	144700	28836179445	5090	5060	5090	5050	4063
386	20231218	144600	28815579905	5050	5040	5070	5040	2153
387	20231218	144500	28804703745	5060	5080	5090	5030	17510
388	20231218	144400	28716300485	5060	5070	5090	5060	2388
389	20231218	144300	28704198525	5070	5070	5090	5060	2986
390	20231218	144200	28689066665	5070	5070	5070	5070	114
391	20231218	144100	28688488685	5120	5090	5120	5050	28085
392	20231218	144000	28546200195	5090	5090	5120	5090	1265
393	20231218	143900	28539761295	5090	5090	5090	5090	400
394	20231218	143800	28537725295	5120	5110	5120	5090	1789
395	20231218	143700	28528608325	5110	5090	5110	5090	91
396	20231218	143600	28528144735	5090	5090	5090	5090	334
397	20231218	143500	28526444675	5120	5110	5120	5090	2074
398	20231218	143400	28515867225	5120	5120	5120	5110	206
399	20231218	143300	28514814345	5110	5120	5130	5090	12724
400	20231218	143200	28449912965	5140	5120	5140	5120	159
401	20231218	143100	28449098865	5150	5130	5150	5130	2280
402	20231218	143000	28437379635	5130	5130	5130	5120	917
403	20231218	142900	28432684555	5130	5120	5130	5120	49
404	20231218	142800	28432433365	5120	5090	5150	5080	9346
405	20231218	142700	28384693035	5100	5100	5110	5090	1378
406	20231218	142600	28377665265	5100	5120	5120	5100	12
407	20231218	142500	28377604035	5110	5130	5130	5110	519
408	20231218	142400	28374949145	5120	5110	5120	5110	2162
409	20231218	142300	28363893585	5090	5100	5100	5090	2553
410	20231218	142200	28350889115	5110	5090	5120	5090	112
411	20231218	142100	28350318715	5090	5120	5120	5080	17981
412	20231218	142000	28258817975	5110	5120	5130	5110	177
413	20231218	141900	28257911755	5140	5120	5140	5120	217
414	20231218	141800	28256800675	5140	5130	5140	5090	10165
415	20231218	141700	28204907425	5150	5150	5150	5150	0
416	20231218	141600	28204907425	5150	5130	5150	5130	15
417	20231218	141500	28204830455	5130	5150	5150	5130	716
418	20231218	141400	28201143085	5150	5160	5160	5150	1423
419	20231218	141300	28193814615	5150	5140	5150	5120	1124
420	20231218	141200	28188030745	5140	5150	5150	5120	5049
421	20231218	141100	28162115225	5160	5160	5170	5160	1201
422	20231218	141000	28155917785	5170	5160	5170	5160	2216
423	20231218	140900	28144462045	5170	5160	5180	5150	2897
424	20231218	140800	28129489925	5160	5160	5160	5160	575
425	20231218	140700	28126522925	5160	5150	5160	5140	1342
426	20231218	140600	28119611425	5150	5130	5150	5130	3704
427	20231218	140500	28100571795	5130	5120	5140	5110	1605
428	20231218	140400	28092352815	5120	5120	5130	5110	528
429	20231218	140300	28089649825	5120	5110	5120	5100	319
430	20231218	140200	28088019625	5100	5120	5130	5100	2099
431	20231218	140100	28077296505	5120	5120	5120	5100	2472
432	20231218	140000	28064675355	5120	5120	5120	5100	1122
433	20231218	135900	28058941285	5130	5100	5130	5100	379
434	20231218	135800	28057005745	5100	5130	5140	5100	8546
435	20231218	135700	28013337895	5130	5130	5130	5120	3044
436	20231218	135600	27997752325	5130	5150	5160	5130	3634
437	20231218	135500	27979094115	5150	5160	5160	5130	881
438	20231218	135400	27974557675	5130	5160	5160	5130	1128
439	20231218	135300	27968763425	5160	5160	5170	5160	1161
440	20231218	135200	27962771885	5160	5150	5160	5130	3093
441	20231218	135100	27946875815	5150	5180	5180	5140	1950
442	20231218	135000	27936827005	5170	5160	5180	5150	2027
443	20231218	134900	27926362855	5160	5160	5190	5160	8235
444	20231218	134800	27883717435	5160	5140	5170	5130	6447
445	20231218	134700	27850563015	5150	5140	5150	5140	212
446	20231218	134600	27849473285	5150	5160	5190	5140	6248
447	20231218	134500	27817207045	5160	5120	5220	5120	26074
448	20231218	134400	27682088395	5120	5120	5140	5120	833
449	20231218	134300	27677819955	5120	5140	5140	5120	1350
450	20231218	134200	27670898815	5130	5150	5150	5130	108
451	20231218	134100	27670344655	5150	5150	5160	5120	5525
452	20231218	134000	27641974765	5150	5170	5170	5140	2174
453	20231218	133900	27630753335	5170	5140	5170	5140	15589
454	20231218	133800	27550354405	5140	5150	5150	5130	591
455	20231218	133700	27547315695	5160	5130	5160	5130	6358
456	20231218	133600	27514606385	5130	5110	5140	5110	4881
457	20231218	133500	27489565235	5100	5090	5100	5080	2688
458	20231218	133400	27475860925	5090	5090	5090	5080	908
459	20231218	133300	27471246165	5090	5090	5090	5080	101
460	20231218	133200	27470732085	5080	5080	5080	5080	201
461	20231218	133100	27469711005	5090	5080	5090	5080	36
462	20231218	133000	27469528095	5090	5090	5090	5080	29
463	20231218	132900	27469380745	5090	5090	5090	5080	75
464	20231218	132800	27468999685	5070	5070	5090	5070	298
465	20231218	132700	27467488785	5070	5070	5080	5060	1761
466	20231218	132600	27458565815	5090	5090	5090	5090	1
467	20231218	132500	27458560725	5090	5090	5090	5060	7264
468	20231218	132400	27421697695	5080	5070	5080	5070	307
469	20231218	132300	27420138155	5080	5080	5080	5070	895
470	20231218	132200	27415598495	5080	5080	5080	5070	790
471	20231218	132100	27411585705	5090	5090	5100	5090	377
472	20231218	132000	27409666765	5090	5090	5090	5080	565
473	20231218	131900	27406790995	5090	5080	5090	5070	414
474	20231218	131800	27404689345	5090	5080	5090	5070	664
475	20231218	131700	27401314125	5090	5090	5090	5060	648
476	20231218	131600	27398035095	5090	5070	5090	5070	1665
477	20231218	131500	27389566885	5060	5080	5080	5060	1307
478	20231218	131400	27382940965	5090	5080	5090	5080	250
479	20231218	131300	27381670845	5080	5080	5080	5070	501
480	20231218	131200	27379130235	5070	5070	5090	5060	2483
481	20231218	131100	27366531305	5070	5070	5070	5060	1390
482	20231218	131000	27359487895	5070	5070	5080	5070	1602
483	20231218	130900	27351365745	5080	5080	5080	5080	304
484	20231218	130800	27349821425	5080	5090	5090	5070	126
485	20231218	130700	27349181985	5070	5080	5090	5070	1211
486	20231218	130600	27343026815	5080	5090	5090	5080	1021
487	20231218	130500	27337829965	5080	5070	5080	5070	1348
488	20231218	130400	27330989105	5080	5070	5080	5060	2425
489	20231218	130300	27318706655	5070	5060	5080	5050	3402
490	20231218	130200	27301498265	5060	5070	5070	5060	3687
491	20231218	130100	27282826705	5070	5080	5080	5070	876
492	20231218	130000	27278379675	5100	5080	5100	5080	1292
493	20231218	125900	27271815975	5080	5080	5100	5080	173
494	20231218	125800	27270936935	5100	5080	5100	5080	1174
495	20231218	125700	27264970715	5080	5100	5100	5080	6
496	20231218	125600	27264940215	5080	5060	5080	5060	1739
497	20231218	125500	27256125425	5060	5070	5070	5060	8513
498	20231218	125400	27213023805	5080	5070	5080	5070	3497
499	20231218	125300	27195292815	5070	5070	5080	5070	4888
500	20231218	125200	27170507515	5070	5080	5090	5070	8317
501	20231218	125100	27128319695	5080	5100	5110	5080	5238
502	20231218	125000	27101682865	5110	5100	5110	5100	404
503	20231218	124900	27099621845	5110	5110	5110	5100	1641
504	20231218	124800	27091247485	5110	5110	5110	5110	50
505	20231218	124700	27090991985	5110	5110	5110	5100	662
506	20231218	124600	27087614925	5120	5100	5120	5100	1060
507	20231218	124500	27082206355	5100	5100	5100	5090	105
508	20231218	124400	27081671885	5090	5100	5100	5090	312
509	20231218	124300	27080081785	5100	5100	5100	5100	511
510	20231218	124200	27077475685	5120	5100	5120	5090	1158
511	20231218	124100	27071572345	5100	5110	5130	5100	3619
512	20231218	124000	27053099235	5110	5110	5110	5110	999
513	20231218	123900	27047994345	5110	5120	5120	5110	72
514	20231218	123800	27047626355	5130	5110	5130	5110	712
515	20231218	123700	27043987915	5140	5100	5140	5100	1459
516	20231218	123600	27036511735	5100	5110	5110	5100	224
517	20231218	123500	27035367315	5110	5110	5120	5110	568
518	20231218	123400	27032464735	5110	5110	5120	5110	17
519	20231218	123300	27032377845	5110	5110	5110	5110	260
520	20231218	123200	27031049245	5110	5120	5130	5110	159
521	20231218	123100	27030236445	5120	5120	5120	5120	98
522	20231218	123000	27029734685	5110	5100	5110	5100	923
523	20231218	122900	27025025175	5100	5100	5110	5090	1797
524	20231218	122800	27015861295	5100	5100	5100	5100	784
525	20231218	122700	27011862895	5100	5110	5130	5100	2886
526	20231218	122600	26997143615	5100	5130	5130	5090	7238
527	20231218	122500	26960171145	5120	5130	5130	5120	506
528	20231218	122400	26957575585	5120	5110	5120	5110	5457
529	20231218	122300	26929688365	5110	5110	5110	5110	592
530	20231218	122200	26926663245	5120	5110	5120	5110	1235
531	20231218	122100	26920344085	5090	5090	5120	5090	138
532	20231218	122000	26919640145	5090	5120	5120	5090	1234
533	20231218	121900	26913352085	5120	5100	5120	5080	4437
534	20231218	121800	26890791675	5090	5100	5100	5090	2713
535	20231218	121700	26876964015	5100	5100	5110	5090	367
536	20231218	121600	26875091675	5110	5080	5110	5080	283
537	20231218	121500	26873652425	5090	5100	5110	5090	6911
538	20231218	121400	26838456335	5100	5110	5110	5100	3205
539	20231218	121300	26822103695	5110	5100	5130	5100	116
540	20231218	121200	26821511725	5100	5110	5120	5100	948
541	20231218	121100	26816669355	5120	5120	5120	5120	1102
542	20231218	121000	26811027115	5120	5120	5130	5110	6861
543	20231218	120900	26775939955	5120	5130	5140	5120	2413
544	20231218	120800	26763580275	5130	5130	5140	5130	2097
545	20231218	120700	26752811945	5140	5140	5150	5130	2592
546	20231218	120600	26739493795	5150	5150	5160	5140	557
547	20231218	120500	26736625545	5160	5150	5160	5140	2792
548	20231218	120400	26722264795	5150	5160	5160	5150	1867
549	20231218	120300	26712648245	5150	5140	5160	5140	1753
550	20231218	120200	26703628285	5140	5150	5150	5140	1125
551	20231218	120100	26697844785	5150	5140	5150	5130	2749
552	20231218	120000	26683710375	5140	5120	5160	5110	3328
553	20231218	115900	26666618455	5120	5180	5180	5110	12581
554	20231218	115800	26601858355	5180	5180	5190	5170	7587
555	20231218	115700	26562554155	5190	5180	5200	5170	4828
556	20231218	115600	26537541855	5190	5190	5200	5160	13748
557	20231218	115500	26466193125	5190	5190	5200	5160	18296
558	20231218	115400	26371273115	5170	5140	5190	5130	11737
559	20231218	115300	26310652165	5160	5170	5170	5140	9984
560	20231218	115200	26259135725	5140	5140	5170	5130	5461
561	20231218	115100	26231036655	5150	5160	5160	5130	2965
562	20231218	115000	26215771645	5140	5130	5170	5130	4509
563	20231218	114900	26192521345	5150	5130	5180	5130	12305
564	20231218	114800	26129015655	5130	5130	5130	5120	2038
565	20231218	114700	26118568485	5130	5140	5140	5130	121
566	20231218	114600	26117947085	5130	5120	5140	5120	3065
567	20231218	114500	26102230115	5120	5130	5130	5110	587
568	20231218	114400	26099225475	5130	5110	5130	5100	176
569	20231218	114300	26098325695	5100	5110	5110	5100	2032
570	20231218	114200	26087950895	5100	5120	5130	5100	1268
571	20231218	114100	26081468185	5100	5120	5130	5100	1688
572	20231218	114000	26072842995	5120	5100	5140	5100	1241
573	20231218	113900	26066500905	5100	5120	5120	5100	8984
574	20231218	113800	26020648685	5120	5130	5140	5120	5090
575	20231218	113700	25994558615	5140	5150	5150	5140	872
576	20231218	113600	25990076145	5150	5140	5150	5140	176
577	20231218	113500	25989170115	5140	5140	5150	5140	291
578	20231218	113400	25987674365	5140	5140	5150	5140	215
579	20231218	113300	25986567645	5140	5110	5140	5110	1008
580	20231218	113200	25981399405	5110	5140	5140	5110	1032
581	20231218	113100	25976122065	5140	5110	5140	5110	1702
582	20231218	113000	25967401835	5120	5100	5130	5100	566
583	20231218	112900	25964507335	5100	5130	5140	5100	4599
584	20231218	112800	25940960925	5130	5120	5130	5120	151
585	20231218	112700	25940186785	5110	5110	5120	5100	1911
586	20231218	112600	25930431675	5110	5140	5140	5100	2796
587	20231218	112500	25916147885	5130	5140	5140	5130	1086
588	20231218	112400	25910567925	5140	5140	5180	5140	4876
589	20231218	112300	25885388405	5130	5080	5150	5080	5153
590	20231218	112200	25858962865	5100	5120	5140	5060	36478
591	20231218	112100	25673054705	5120	5140	5140	5110	4578
592	20231218	112000	25649585115	5130	5140	5140	5130	1281
593	20231218	111900	25643004725	5140	5120	5140	5120	4110
594	20231218	111800	25621942745	5130	5130	5150	5110	10666
595	20231218	111700	25567295675	5130	5160	5160	5130	7694
596	20231218	111600	25527732295	5160	5160	5180	5150	2914
597	20231218	111500	25512712715	5160	5170	5180	5160	5836
598	20231218	111400	25482571545	5170	5200	5200	5170	4174
599	20231218	111300	25460936115	5200	5190	5210	5190	2274
600	20231218	111200	25449117115	5190	5190	5200	5180	3516
601	20231218	111100	25430886395	5180	5190	5200	5180	2445
602	20231218	111000	25418195985	5200	5190	5200	5170	4087
603	20231218	110900	25397012955	5180	5180	5190	5170	1264
604	20231218	110800	25390476905	5180	5180	5180	5170	1072
605	20231218	110700	25384924375	5160	5200	5200	5160	3272
606	20231218	110600	25367961175	5190	5160	5200	5160	4828
607	20231218	110500	25342932485	5170	5200	5200	5150	2530
608	20231218	110400	25329869505	5200	5150	5200	5140	4910
609	20231218	110300	25304500425	5150	5170	5170	5150	5904
610	20231218	110200	25274055765	5170	5180	5190	5170	1746
611	20231218	110100	25265023735	5190	5210	5210	5150	6217
612	20231218	110000	25232820925	5210	5150	5210	5150	15969
613	20231218	105900	25150127205	5130	5130	5150	5100	36855
614	20231218	105800	24961731725	5130	5160	5180	5120	15764
615	20231218	105700	24880674575	5160	5140	5170	5120	30252
616	20231218	105600	24725072205	5140	5230	5230	5140	44225
617	20231218	105500	24496263255	5210	5200	5240	5200	2932
618	20231218	105400	24480981945	5210	5210	5220	5200	3146
619	20231218	105300	24464591535	5220	5230	5230	5210	1706
620	20231218	105200	24455675735	5240	5210	5240	5200	6857
621	20231218	105100	24419937175	5210	5200	5240	5200	3880
622	20231218	105000	24399694395	5200	5220	5220	5200	5163
623	20231218	104900	24372788785	5230	5260	5260	5220	4478
624	20231218	104800	24349339805	5250	5220	5270	5220	8583
625	20231218	104700	24304241465	5220	5260	5270	5210	18644
626	20231218	104600	24206441635	5250	5220	5280	5220	15823
627	20231218	104500	24123327025	5230	5190	5240	5190	7949
628	20231218	104400	24081818465	5190	5200	5200	5180	6706
629	20231218	104300	24047018805	5200	5210	5230	5180	14690
630	20231218	104200	23970699445	5210	5200	5240	5200	6988
631	20231218	104100	23934240715	5200	5210	5210	5190	4294
632	20231218	104000	23911923865	5210	5210	5220	5190	12757
633	20231218	103900	23845537375	5210	5220	5240	5200	5858
634	20231218	103800	23814956885	5230	5200	5240	5180	20830
635	20231218	103700	23706722855	5200	5200	5240	5180	18130
636	20231218	103600	23612346335	5200	5240	5260	5190	9425
637	20231218	103500	23563121675	5230	5220	5240	5190	16014
638	20231218	103400	23479653365	5220	5250	5270	5220	16115
639	20231218	103300	23395319135	5250	5280	5280	5230	8148
640	20231218	103200	23352593655	5280	5290	5300	5240	20463
641	20231218	103100	23245087445	5290	5330	5370	5250	31048
642	20231218	103000	23079900065	5330	5310	5370	5230	29349
643	20231218	102900	22923957285	5300	5260	5340	5240	23676
644	20231218	102800	22798802925	5280	5330	5340	5220	59209
645	20231218	102700	22487224725	5340	5280	5340	5260	32907
646	20231218	102600	22312870005	5290	5290	5360	5260	42543
647	20231218	102500	22087566375	5300	5370	5370	5260	55771
648	20231218	102400	21791216675	5360	5340	5380	5300	58074
649	20231218	102300	21481702745	5330	5390	5390	5320	65804
650	20231218	102200	21130049895	5380	5420	5420	5340	102497
651	20231218	102100	20577994025	5410	5440	5460	5380	145680
652	20231218	102000	19788133675	5430	5160	5450	5140	343046
653	20231218	101900	17951784375	5170	5090	5180	5070	17832
654	20231218	101800	17860329505	5090	5080	5110	5050	17182
655	20231218	101700	17773194365	5070	5050	5080	5030	8742
656	20231218	101600	17729039245	5050	5030	5080	5030	16679
657	20231218	101500	17644795915	5040	5070	5090	5030	43178
658	20231218	101400	17426577545	5050	5170	5170	5030	52503
659	20231218	101300	17159607725	5170	5200	5230	5130	35333
660	20231218	101200	16976553715	5200	5150	5200	5130	36111
661	20231218	101100	16790077185	5160	5130	5160	5120	9531
662	20231218	101000	16741049355	5130	5220	5230	5120	25847
663	20231218	100900	16607734815	5210	5160	5230	5140	34118
664	20231218	100800	16430832785	5150	5200	5200	5120	26114
665	20231218	100700	16296273075	5150	5230	5260	5150	63190
666	20231218	100600	15967179345	5230	5280	5300	5190	59246
667	20231218	100500	15655523435	5280	5210	5290	5160	151032
668	20231218	100400	14864471835	5220	5110	5220	5090	75530
669	20231218	100300	14475321195	5150	5120	5160	5090	37165
670	20231218	100200	14284976285	5110	5070	5120	5060	30764
671	20231218	100100	14128486385	5070	5070	5120	5070	29316
672	20231218	100000	13979639465	5090	5110	5130	5070	54499
673	20231218	095900	13702590705	5100	5110	5150	5090	24452
674	20231218	095800	13577672175	5080	5160	5160	5070	42770
675	20231218	095700	13359580025	5150	5130	5160	5130	3412
676	20231218	095600	13342061045	5130	5140	5190	5120	19923
677	20231218	095500	13239612755	5140	5170	5200	5130	28567
678	20231218	095400	13092159735	5170	5220	5220	5130	45550
679	20231218	095300	12856194775	5210	5190	5240	5180	55539
680	20231218	095200	12566709235	5190	5180	5200	5170	59446
681	20231218	095100	12258578275	5180	5130	5190	5100	85660
682	20231218	095000	11817490055	5120	5050	5130	5050	42292
683	20231218	094900	11602027405	5050	5050	5090	5040	30077
684	20231218	094800	11449604065	5050	5030	5050	5030	6710
685	20231218	094700	11415761235	5030	5020	5050	5020	9343
686	20231218	094600	11368681505	5020	5020	5030	5000	4925
687	20231218	094500	11343971235	5020	5020	5030	4975	34094
688	20231218	094400	11173989530	5020	5040	5040	4990	18723
689	20231218	094300	11080026255	5030	5000	5040	5000	27080
690	20231218	094200	10943968515	5010	4975	5010	4945	35870
691	20231218	094100	10765804565	4970	5000	5010	4960	20341
692	20231218	094000	10664540995	5010	4985	5030	4985	15288
693	20231218	093900	10587900610	4985	4995	5010	4970	36969
694	20231218	093800	10403718465	4990	5010	5050	4985	78637
695	20231218	093700	10010151440	5010	5120	5130	5010	43349
696	20231218	093600	9790645790	5110	5100	5130	5060	32268
697	20231218	093500	9626616300	5100	5110	5130	5050	70949
698	20231218	093400	9265746280	5110	5150	5160	5090	61313
699	20231218	093300	8952171370	5150	5190	5190	5140	45387
700	20231218	093200	8717876450	5170	5200	5230	5160	49121
701	20231218	093100	8462834610	5190	5190	5270	5170	72866
702	20231218	093000	8082844890	5180	5330	5330	5180	123167
703	20231218	092900	7438104390	5310	5320	5390	5230	197667
704	20231218	092800	6384350900	5320	5170	5330	5170	167823
705	20231218	092700	5499032000	5170	5230	5240	5110	95884
706	20231218	092600	5002015580	5240	5010	5260	5010	255058
707	20231218	092500	3688032920	5020	5010	5020	4995	5614
708	20231218	092400	3659921545	5010	5000	5010	4985	4708
709	20231218	092300	3636405835	5000	4995	5010	4990	2352
710	20231218	092200	3624648715	4995	5020	5020	4995	4745
711	20231218	092100	3600882325	5020	4975	5020	4975	15354
712	20231218	092000	3524010705	4995	4995	5020	4995	20633
713	20231218	091900	3420826450	5000	4945	5000	4925	32757
714	20231218	091800	3257893785	4920	4940	4945	4920	1331
715	20231218	091700	3251331500	4940	4910	4960	4905	7466
716	20231218	091600	3214467930	4905	4920	4920	4900	11395
717	20231218	091500	3158511165	4920	4945	4950	4920	1931
718	20231218	091400	3148978065	4975	4925	4975	4925	10365
719	20231218	091300	3097631495	4925	4950	4950	4925	6234
720	20231218	091200	3066879855	4950	4955	4970	4930	7917
721	20231218	091100	3027659080	4920	4930	4960	4905	6472
722	20231218	091000	2995706605	4905	4905	4950	4905	13849
723	20231218	090900	2927702440	4900	4905	4950	4895	30647
724	20231218	090800	2777328510	4905	4995	5010	4905	21874
725	20231218	090700	2668756315	4995	4910	4995	4900	21913
726	20231218	090600	2560416250	4905	4865	4915	4865	14573
727	20231218	090500	2489037405	4860	4985	4995	4860	35563
728	20231218	090400	2314287880	4965	5030	5050	4955	35562
729	20231218	090300	2135774835	5040	4895	5060	4885	69942
730	20231218	090200	1787249800	4895	4900	4950	4885	59596
731	20231218	090100	1494312020	4900	4900	4915	4805	63866
732	20231218	090000	1183519525	4900	5000	5060	4805	238033