KissMeData/338220/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210900	10771086000	40000	40000	40000	40000	8202
3	20231215	210800	10771086000	40000	40000	40000	40000	0
4	20231215	210700	10771086000	40000	40000	40000	40000	0
5	20231215	210600	10771086000	40000	40000	40000	40000	0
6	20231215	210500	10771086000	40000	40000	40000	40000	0
7	20231215	210400	10771086000	40000	40000	40000	40000	0
8	20231215	210300	10771086000	40000	40000	40000	40000	0
9	20231215	210200	10771086000	40000	40000	40000	40000	0
10	20231215	210100	10771086000	40000	40000	40000	40000	0
11	20231215	210000	10771086000	40000	40000	40000	40000	0
12	20231215	205900	10771086000	40000	40000	40000	40000	0
13	20231215	205800	10771086000	40000	40000	40000	40000	0
14	20231215	205700	10771086000	40000	40000	40000	40000	0
15	20231215	205600	10771086000	40000	40000	40000	40000	0
16	20231215	205500	10771086000	40000	40000	40000	40000	0
17	20231215	205400	10771086000	40000	40000	40000	40000	0
18	20231215	205300	10771086000	40000	40000	40000	40000	0
19	20231215	205200	10771086000	40000	40000	40000	40000	0
20	20231215	205100	10771086000	40000	40000	40000	40000	0
21	20231215	205000	10771086000	40000	40000	40000	40000	0
22	20231215	204900	10771086000	40000	40000	40000	40000	0
23	20231215	204800	10771086000	40000	40000	40000	40000	0
24	20231215	204700	10771086000	40000	40000	40000	40000	0
25	20231215	204600	10771086000	40000	40000	40000	40000	0
26	20231215	204500	10771086000	40000	40000	40000	40000	0
27	20231215	204400	10771086000	40000	40000	40000	40000	0
28	20231215	204300	10771086000	40000	40000	40000	40000	0
29	20231215	204200	10771086000	40000	40000	40000	40000	0
30	20231215	204100	10771086000	40000	40000	40000	40000	0
31	20231215	204000	10771086000	40000	40000	40000	40000	0
32	20231215	203900	10771086000	40000	40000	40000	40000	8202
33	20231215	203800	10771086000	40000	40000	40000	40000	0
34	20231215	203700	10771086000	40000	40000	40000	40000	0
35	20231215	203600	10771086000	40000	40000	40000	40000	0
36	20231215	203500	10771086000	40000	40000	40000	40000	0
37	20231215	203400	10771086000	40000	40000	40000	40000	0
38	20231215	203300	10771086000	40000	40000	40000	40000	0
39	20231215	203200	10771086000	40000	40000	40000	40000	0
40	20231215	203100	10771086000	40000	40000	40000	40000	0
41	20231215	203000	10771086000	40000	40000	40000	40000	0
42	20231215	202900	10771086000	40000	40000	40000	40000	0
43	20231215	202800	10771086000	40000	40000	40000	40000	0
44	20231215	202700	10771086000	40000	40000	40000	40000	0
45	20231215	202600	10771086000	40000	40000	40000	40000	0
46	20231215	202500	10771086000	40000	40000	40000	40000	0
47	20231215	202400	10771086000	40000	40000	40000	40000	0
48	20231215	202300	10771086000	40000	40000	40000	40000	0
49	20231215	202200	10771086000	40000	40000	40000	40000	0
50	20231215	202100	10771086000	40000	40000	40000	40000	0
51	20231215	202000	10771086000	40000	40000	40000	40000	0
52	20231215	201900	10771086000	40000	40000	40000	40000	0
53	20231215	201800	10771086000	40000	40000	40000	40000	0
54	20231215	201700	10771086000	40000	40000	40000	40000	0
55	20231215	201600	10771086000	40000	40000	40000	40000	0
56	20231215	201500	10771086000	40000	40000	40000	40000	0
57	20231215	201400	10771086000	40000	40000	40000	40000	0
58	20231215	201300	10771086000	40000	40000	40000	40000	0
59	20231215	201200	10771086000	40000	40000	40000	40000	0
60	20231215	201100	10771086000	40000	40000	40000	40000	0
61	20231215	201000	10771086000	40000	40000	40000	40000	0
62	20231215	200900	10771086000	40000	40000	40000	40000	8202
63	20231215	200800	10771086000	40000	40000	40000	40000	0
64	20231215	200700	10771086000	40000	40000	40000	40000	0
65	20231215	200600	10771086000	40000	40000	40000	40000	0
66	20231215	200500	10771086000	40000	40000	40000	40000	0
67	20231215	200400	10771086000	40000	40000	40000	40000	0
68	20231215	200300	10771086000	40000	40000	40000	40000	0
69	20231215	200200	10771086000	40000	40000	40000	40000	0
70	20231215	200100	10771086000	40000	40000	40000	40000	0
71	20231215	200000	10771086000	40000	40000	40000	40000	0
72	20231215	195900	10771086000	40000	40000	40000	40000	0
73	20231215	195800	10771086000	40000	40000	40000	40000	0
74	20231215	195700	10771086000	40000	40000	40000	40000	0
75	20231215	195600	10771086000	40000	40000	40000	40000	0
76	20231215	195500	10771086000	40000	40000	40000	40000	0
77	20231215	195400	10771086000	40000	40000	40000	40000	0
78	20231215	195300	10771086000	40000	40000	40000	40000	0
79	20231215	195200	10771086000	40000	40000	40000	40000	0
80	20231215	195100	10771086000	40000	40000	40000	40000	0
81	20231215	195000	10771086000	40000	40000	40000	40000	0
82	20231215	194900	10771086000	40000	40000	40000	40000	0
83	20231215	194800	10771086000	40000	40000	40000	40000	0
84	20231215	194700	10771086000	40000	40000	40000	40000	0
85	20231215	194600	10771086000	40000	40000	40000	40000	0
86	20231215	194500	10771086000	40000	40000	40000	40000	0
87	20231215	194400	10771086000	40000	40000	40000	40000	0
88	20231215	194300	10771086000	40000	40000	40000	40000	0
89	20231215	194200	10771086000	40000	40000	40000	40000	0
90	20231215	194100	10771086000	40000	40000	40000	40000	0
91	20231215	194000	10771086000	40000	40000	40000	40000	0
92	20231215	193900	10771086000	40000	40000	40000	40000	8202
93	20231215	193800	10771086000	40000	40000	40000	40000	0
94	20231215	193700	10771086000	40000	40000	40000	40000	0
95	20231215	193600	10771086000	40000	40000	40000	40000	0
96	20231215	193500	10771086000	40000	40000	40000	40000	0
97	20231215	193400	10771086000	40000	40000	40000	40000	0
98	20231215	193300	10771086000	40000	40000	40000	40000	0
99	20231215	193200	10771086000	40000	40000	40000	40000	0
100	20231215	193100	10771086000	40000	40000	40000	40000	0
101	20231215	193000	10771086000	40000	40000	40000	40000	0
102	20231215	192900	10771086000	40000	40000	40000	40000	0
103	20231215	192800	10771086000	40000	40000	40000	40000	0
104	20231215	192700	10771086000	40000	40000	40000	40000	0
105	20231215	192600	10771086000	40000	40000	40000	40000	0
106	20231215	192500	10771086000	40000	40000	40000	40000	0
107	20231215	192400	10771086000	40000	40000	40000	40000	0
108	20231215	192300	10771086000	40000	40000	40000	40000	0
109	20231215	192200	10771086000	40000	40000	40000	40000	0
110	20231215	192100	10771086000	40000	40000	40000	40000	0
111	20231215	192000	10771086000	40000	40000	40000	40000	0
112	20231215	191900	10771086000	40000	40000	40000	40000	0
113	20231215	191800	10771086000	40000	40000	40000	40000	0
114	20231215	191700	10771086000	40000	40000	40000	40000	0
115	20231215	191600	10771086000	40000	40000	40000	40000	0
116	20231215	191500	10771086000	40000	40000	40000	40000	0
117	20231215	191400	10771086000	40000	40000	40000	40000	0
118	20231215	191300	10771086000	40000	40000	40000	40000	0
119	20231215	191200	10771086000	40000	40000	40000	40000	0
120	20231215	191100	10771086000	40000	40000	40000	40000	0
121	20231215	191000	10771086000	40000	40000	40000	40000	0
122	20231215	190900	10771086000	40000	40000	40000	40000	8202
123	20231215	190800	10771086000	40000	40000	40000	40000	0
124	20231215	190700	10771086000	40000	40000	40000	40000	0
125	20231215	190600	10771086000	40000	40000	40000	40000	0
126	20231215	190500	10771086000	40000	40000	40000	40000	0
127	20231215	190400	10771086000	40000	40000	40000	40000	0
128	20231215	190300	10771086000	40000	40000	40000	40000	0
129	20231215	190200	10771086000	40000	40000	40000	40000	0
130	20231215	190100	10771086000	40000	40000	40000	40000	0
131	20231215	190000	10771086000	40000	40000	40000	40000	0
132	20231215	185900	10771086000	40000	40000	40000	40000	0
133	20231215	185800	10771086000	40000	40000	40000	40000	0
134	20231215	185700	10771086000	40000	40000	40000	40000	0
135	20231215	185600	10771086000	40000	40000	40000	40000	0
136	20231215	185500	10771086000	40000	40000	40000	40000	0
137	20231215	185400	10771086000	40000	40000	40000	40000	0
138	20231215	185300	10771086000	40000	40000	40000	40000	0
139	20231215	185200	10771086000	40000	40000	40000	40000	0
140	20231215	185100	10771086000	40000	40000	40000	40000	0
141	20231215	185000	10771086000	40000	40000	40000	40000	0
142	20231215	184900	10771086000	40000	40000	40000	40000	0
143	20231215	184800	10771086000	40000	40000	40000	40000	0
144	20231215	184700	10771086000	40000	40000	40000	40000	0
145	20231215	184600	10771086000	40000	40000	40000	40000	0
146	20231215	184500	10771086000	40000	40000	40000	40000	0
147	20231215	184400	10771086000	40000	40000	40000	40000	0
148	20231215	184300	10771086000	40000	40000	40000	40000	0
149	20231215	184200	10771086000	40000	40000	40000	40000	0
150	20231215	184100	10771086000	40000	40000	40000	40000	0
151	20231215	184000	10771086000	40000	40000	40000	40000	0
152	20231215	183900	10771086000	40000	40000	40000	40000	8202
153	20231215	183800	10771086000	40000	40000	40000	40000	0
154	20231215	183700	10771086000	40000	40000	40000	40000	0
155	20231215	183600	10771086000	40000	40000	40000	40000	0
156	20231215	183500	10771086000	40000	40000	40000	40000	0
157	20231215	183400	10771086000	40000	40000	40000	40000	0
158	20231215	183300	10771086000	40000	40000	40000	40000	0
159	20231215	183200	10771086000	40000	40000	40000	40000	0
160	20231215	183100	10771086000	40000	40000	40000	40000	0
161	20231215	183000	10771086000	40000	40000	40000	40000	0
162	20231215	182900	10771086000	40000	40000	40000	40000	0
163	20231215	182800	10771086000	40000	40000	40000	40000	0
164	20231215	182700	10771086000	40000	40000	40000	40000	0
165	20231215	182600	10771086000	40000	40000	40000	40000	0
166	20231215	182500	10771086000	40000	40000	40000	40000	0
167	20231215	182400	10771086000	40000	40000	40000	40000	0
168	20231215	182300	10771086000	40000	40000	40000	40000	0
169	20231215	182200	10771086000	40000	40000	40000	40000	0
170	20231215	182100	10771086000	40000	40000	40000	40000	0
171	20231215	182000	10771086000	40000	40000	40000	40000	0
172	20231215	181900	10771086000	40000	40000	40000	40000	0
173	20231215	181800	10771086000	40000	40000	40000	40000	0
174	20231215	181700	10771086000	40000	40000	40000	40000	0
175	20231215	181600	10771086000	40000	40000	40000	40000	0
176	20231215	181500	10771086000	40000	40000	40000	40000	0
177	20231215	181400	10771086000	40000	40000	40000	40000	0
178	20231215	181300	10771086000	40000	40000	40000	40000	0
179	20231215	181200	10771086000	40000	40000	40000	40000	0
180	20231215	181100	10771086000	40000	40000	40000	40000	0
181	20231215	181000	10771086000	40000	40000	40000	40000	0
182	20231215	180900	10771086000	40000	40000	40000	40000	8202
183	20231215	180800	10771086000	40000	40000	40000	40000	0
184	20231215	180700	10771086000	40000	40000	40000	40000	0
185	20231215	180600	10771086000	40000	40000	40000	40000	0
186	20231215	180500	10771086000	40000	40000	40000	40000	0
187	20231215	180400	10771086000	40000	40000	40000	40000	0
188	20231215	180300	10771086000	40000	40000	40000	40000	0
189	20231215	180200	10771086000	40000	40000	40000	40000	0
190	20231215	180100	10771086000	40000	40000	40000	40000	0
191	20231215	180000	10771086000	40000	40000	40000	40000	0
192	20231215	175900	10771086000	40000	40000	40000	40000	0
193	20231215	175800	10771086000	40000	40000	40000	40000	0
194	20231215	175700	10771086000	40000	40000	40000	40000	0
195	20231215	175600	10771086000	40000	40000	40000	40000	0
196	20231215	175500	10771086000	40000	40000	40000	40000	0
197	20231215	175400	10771086000	40000	40000	40000	40000	0
198	20231215	175300	10771086000	40000	40000	40000	40000	0
199	20231215	175200	10771086000	40000	40000	40000	40000	0
200	20231215	175100	10771086000	40000	40000	40000	40000	0
201	20231215	175000	10771086000	40000	40000	40000	40000	0
202	20231215	174900	10771086000	40000	40000	40000	40000	0
203	20231215	174800	10771086000	40000	40000	40000	40000	0
204	20231215	174700	10771086000	40000	40000	40000	40000	0
205	20231215	174600	10771086000	40000	40000	40000	40000	0
206	20231215	174500	10771086000	40000	40000	40000	40000	0
207	20231215	174400	10771086000	40000	40000	40000	40000	0
208	20231215	174300	10771086000	40000	40000	40000	40000	0
209	20231215	174200	10771086000	40000	40000	40000	40000	0
210	20231215	174100	10771086000	40000	40000	40000	40000	0
211	20231215	174000	10771086000	40000	40000	40000	40000	0
212	20231215	173900	10771086000	40000	40000	40000	40000	8202
213	20231215	173800	10771086000	40000	40000	40000	40000	0
214	20231215	173700	10771086000	40000	40000	40000	40000	0
215	20231215	173600	10771086000	40000	40000	40000	40000	0
216	20231215	173500	10771086000	40000	40000	40000	40000	0
217	20231215	173400	10771086000	40000	40000	40000	40000	0
218	20231215	173300	10771086000	40000	40000	40000	40000	0
219	20231215	173200	10771086000	40000	40000	40000	40000	0
220	20231215	173100	10771086000	40000	40000	40000	40000	0
221	20231215	173000	10771086000	40000	40000	40000	40000	0
222	20231215	172900	10771086000	40000	40000	40000	40000	0
223	20231215	172800	10771086000	40000	40000	40000	40000	0
224	20231215	172700	10771086000	40000	40000	40000	40000	0
225	20231215	172600	10771086000	40000	40000	40000	40000	0
226	20231215	172500	10771086000	40000	40000	40000	40000	0
227	20231215	172400	10771086000	40000	40000	40000	40000	0
228	20231215	172300	10771086000	40000	40000	40000	40000	0
229	20231215	172200	10771086000	40000	40000	40000	40000	0
230	20231215	172100	10771086000	40000	40000	40000	40000	0
231	20231215	172000	10771086000	40000	40000	40000	40000	0
232	20231215	171900	10771086000	40000	40000	40000	40000	0
233	20231215	171800	10771086000	40000	40000	40000	40000	0
234	20231215	171700	10771086000	40000	40000	40000	40000	0
235	20231215	171600	10771086000	40000	40000	40000	40000	0
236	20231215	171500	10771086000	40000	40000	40000	40000	0
237	20231215	171400	10771086000	40000	40000	40000	40000	0
238	20231215	171300	10771086000	40000	40000	40000	40000	0
239	20231215	171200	10771086000	40000	40000	40000	40000	0
240	20231215	171100	10771086000	40000	40000	40000	40000	0
241	20231215	171000	10771086000	40000	40000	40000	40000	0
242	20231215	170900	10771086000	40000	40000	40000	40000	8202
243	20231215	170800	10771086000	40000	40000	40000	40000	0
244	20231215	170700	10771086000	40000	40000	40000	40000	0
245	20231215	170600	10771086000	40000	40000	40000	40000	0
246	20231215	170500	10771086000	40000	40000	40000	40000	0
247	20231215	170400	10771086000	40000	40000	40000	40000	0
248	20231215	170300	10771086000	40000	40000	40000	40000	0
249	20231215	170200	10771086000	40000	40000	40000	40000	0
250	20231215	170100	10771086000	40000	40000	40000	40000	0
251	20231215	170000	10771086000	40000	40000	40000	40000	0
252	20231215	165900	10771086000	40000	40000	40000	40000	0
253	20231215	165800	10771086000	40000	40000	40000	40000	0
254	20231215	165700	10771086000	40000	40000	40000	40000	0
255	20231215	165600	10771086000	40000	40000	40000	40000	0
256	20231215	165500	10771086000	40000	40000	40000	40000	0
257	20231215	165400	10771086000	40000	40000	40000	40000	0
258	20231215	165300	10771086000	40000	40000	40000	40000	0
259	20231215	165200	10771086000	40000	40000	40000	40000	0
260	20231215	165100	10771086000	40000	40000	40000	40000	0
261	20231215	165000	10771086000	40000	40000	40000	40000	0
262	20231215	164900	10771086000	40000	40000	40000	40000	0
263	20231215	164800	10771086000	40000	40000	40000	40000	0
264	20231215	164700	10771086000	40000	40000	40000	40000	0
265	20231215	164600	10771086000	40000	40000	40000	40000	0
266	20231215	164500	10771086000	40000	40000	40000	40000	0
267	20231215	164400	10771086000	40000	40000	40000	40000	0
268	20231215	164300	10771086000	40000	40000	40000	40000	0
269	20231215	164200	10771086000	40000	40000	40000	40000	0
270	20231215	164100	10771086000	40000	40000	40000	40000	0
271	20231215	164000	10771086000	40000	40000	40000	40000	0
272	20231215	163900	10771086000	40000	40000	40000	40000	8202
273	20231215	163800	10771086000	40000	40000	40000	40000	0
274	20231215	163700	10771086000	40000	40000	40000	40000	0
275	20231215	163600	10771086000	40000	40000	40000	40000	0
276	20231215	163500	10771086000	40000	40000	40000	40000	0
277	20231215	163400	10771086000	40000	40000	40000	40000	0
278	20231215	163300	10771086000	40000	40000	40000	40000	0
279	20231215	163200	10771086000	40000	40000	40000	40000	0
280	20231215	163100	10771086000	40000	40000	40000	40000	0
281	20231215	163000	10771086000	40000	40000	40000	40000	0
282	20231215	162900	10771086000	40000	40000	40000	40000	0
283	20231215	162800	10771086000	40000	40000	40000	40000	0
284	20231215	162700	10771086000	40000	40000	40000	40000	0
285	20231215	162600	10771086000	40000	40000	40000	40000	0
286	20231215	162500	10771086000	40000	40000	40000	40000	0
287	20231215	162400	10771086000	40000	40000	40000	40000	0
288	20231215	162300	10771086000	40000	40000	40000	40000	0
289	20231215	162200	10771086000	40000	40000	40000	40000	0
290	20231215	162100	10771086000	40000	40000	40000	40000	0
291	20231215	162000	10771086000	40000	40000	40000	40000	0
292	20231215	161900	10771086000	40000	40000	40000	40000	0
293	20231215	161800	10771086000	40000	40000	40000	40000	0
294	20231215	161700	10771086000	40000	40000	40000	40000	0
295	20231215	161600	10771086000	40000	40000	40000	40000	0
296	20231215	161500	10771086000	40000	40000	40000	40000	0
297	20231215	161400	10771086000	40000	40000	40000	40000	0
298	20231215	161300	10771086000	40000	40000	40000	40000	0
299	20231215	161200	10771086000	40000	40000	40000	40000	0
300	20231215	161100	10771086000	40000	40000	40000	40000	0
301	20231215	161000	10771086000	40000	40000	40000	40000	0
302	20231215	160900	10771086000	40000	40000	40000	40000	8202
303	20231215	160800	10771086000	40000	40000	40000	40000	0
304	20231215	160700	10771086000	40000	40000	40000	40000	0
305	20231215	160600	10771086000	40000	40000	40000	40000	0
306	20231215	160500	10771086000	40000	40000	40000	40000	0
307	20231215	160400	10771086000	40000	40000	40000	40000	0
308	20231215	160300	10771086000	40000	40000	40000	40000	0
309	20231215	160200	10771086000	40000	40000	40000	40000	0
310	20231215	160100	10771086000	40000	40000	40000	40000	0
311	20231215	160000	10771086000	40000	40000	40000	40000	0
312	20231215	155900	10771086000	40000	40000	40000	40000	0
313	20231215	155800	10771086000	40000	40000	40000	40000	0
314	20231215	155700	10771086000	40000	40000	40000	40000	0
315	20231215	155600	10771086000	40000	40000	40000	40000	0
316	20231215	155500	10771086000	40000	40000	40000	40000	0
317	20231215	155400	10771086000	40000	40000	40000	40000	0
318	20231215	155300	10771086000	40000	40000	40000	40000	0
319	20231215	155200	10771086000	40000	40000	40000	40000	0
320	20231215	155100	10771086000	40000	40000	40000	40000	0
321	20231215	155000	10771086000	40000	40000	40000	40000	0
322	20231215	154900	10771086000	40000	40000	40000	40000	0
323	20231215	154800	10771086000	40000	40000	40000	40000	0
324	20231215	154700	10771086000	40000	40000	40000	40000	0
325	20231215	154600	10771086000	40000	40000	40000	40000	0
326	20231215	154500	10771086000	40000	40000	40000	40000	0
327	20231215	154400	10771086000	40000	40000	40000	40000	0
328	20231215	154300	10771086000	40000	40000	40000	40000	0
329	20231215	154200	10771086000	40000	40000	40000	40000	0
330	20231215	154100	10771086000	40000	40000	40000	40000	0
331	20231215	154000	10771086000	40000	40000	40000	40000	0
332	20231215	153900	10771086000	40000	40000	40000	40000	8202
333	20231215	153800	10771086000	40000	40000	40000	40000	0
334	20231215	153700	10771086000	40000	40000	40000	40000	0
335	20231215	153600	10771086000	40000	40000	40000	40000	0
336	20231215	153500	10771086000	40000	40000	40000	40000	0
337	20231215	153400	10771086000	40000	40000	40000	40000	0
338	20231215	153300	10771086000	40000	40000	40000	40000	0
339	20231215	153200	10771086000	40000	40000	40000	40000	0
340	20231215	153100	10771086000	40000	40000	40000	40000	0
341	20231215	153000	10771086000	40000	40000	40000	40000	8202
342	20231215	152900	10443006000	39950	39950	39950	39950	0
343	20231215	152800	10443006000	39950	39950	39950	39950	0
344	20231215	152700	10443006000	39950	39950	39950	39950	0
345	20231215	152600	10443006000	39950	39950	39950	39950	0
346	20231215	152500	10443006000	39950	39950	39950	39950	0
347	20231215	152400	10443006000	39950	39950	39950	39950	0
348	20231215	152300	10443006000	39950	39950	39950	39950	0
349	20231215	152200	10443006000	39950	39950	39950	39950	0
350	20231215	152100	10443006000	39950	39950	39950	39950	0
351	20231215	152000	10443006000	39950	39950	39950	39950	0
352	20231215	151900	10443006000	39950	39900	39950	39900	818
353	20231215	151800	10410353250	39950	39950	39950	39900	349
354	20231215	151700	10396424400	39900	39950	39950	39900	465
355	20231215	151600	10377858000	39950	39950	39950	39900	496
356	20231215	151500	10358059400	39900	39950	39950	39900	469
357	20231215	151400	10339328850	39900	39950	40000	39900	1607
358	20231215	151300	10275121750	39950	40000	40000	39950	958
359	20231215	151200	10236830900	39950	40000	40000	39950	925
360	20231215	151100	10199865750	40000	40000	40000	39950	405
361	20231215	151000	10183670900	40000	40000	40000	39950	396
362	20231215	150900	10167837150	40000	40000	40000	39950	315
363	20231215	150800	10155242500	40000	40000	40000	39950	278
364	20231215	150700	10144128100	40000	39950	40000	39900	321
365	20231215	150600	10131308950	39950	39900	40000	39900	332
366	20231215	150500	10118043250	39950	39950	40000	39900	608
367	20231215	150400	10093751350	39950	39950	39950	39900	228
368	20231215	150300	10084645400	39950	40000	40000	39900	535
369	20231215	150200	10063268750	40000	40000	40000	39950	538
370	20231215	150100	10041774550	40000	40000	40000	39950	354
371	20231215	150000	10027625350	40000	39950	40000	39900	208
372	20231215	145900	10019315550	39950	39950	40000	39950	284
373	20231215	145800	10007960750	39950	39950	40000	39950	597
374	20231215	145700	9984091150	40000	39950	40000	39950	251
375	20231215	145600	9974056300	39950	39950	39950	39900	807
376	20231215	145500	9941819400	39900	39950	39950	39900	275
377	20231215	145400	9930843050	39900	39900	39950	39900	388
378	20231215	145300	9915354800	39950	39950	39950	39900	279
379	20231215	145200	9904218250	39900	39950	39950	39850	1943
380	20231215	145100	9826708100	39950	39900	39950	39900	217
381	20231215	145000	9818046100	39950	39950	39950	39850	753
382	20231215	144900	9788005900	39900	39950	39950	39850	279
383	20231215	144800	9776870250	39950	39950	39950	39900	1182
384	20231215	144700	9729702100	39950	40000	40000	39900	516
385	20231215	144600	9709084600	40000	39950	40000	39950	413
386	20231215	144500	9692580200	40000	40000	40000	39900	928
387	20231215	144400	9655475250	40000	40000	40100	40000	750
388	20231215	144300	9625451200	40000	40000	40050	39900	824
389	20231215	144200	9592510450	39850	40050	40100	39800	6204
390	20231215	144100	9345008600	40100	40100	40100	40050	242
391	20231215	144000	9335315000	40050	40100	40100	40000	159
392	20231215	143900	9328946400	40100	40000	40100	39900	1979
393	20231215	143800	9249746750	40000	39900	40050	39900	1271
394	20231215	143700	9198923100	39950	39950	39950	39900	954
395	20231215	143600	9160837700	39950	40000	40000	39950	301
396	20231215	143500	9148811900	39950	40000	40000	39950	2901
397	20231215	143400	9032801000	40050	40050	40050	40000	265
398	20231215	143300	9022194200	40050	40050	40050	40000	270
399	20231215	143200	9011391200	40050	40050	40050	40000	198
400	20231215	143100	9003466700	40050	40050	40050	40000	277
401	20231215	143000	8992378150	40050	40000	40050	40000	178
402	20231215	142900	8985257050	40000	40050	40050	40000	319
403	20231215	142800	8972491900	40050	40050	40100	40000	583
404	20231215	142700	8949166800	40050	40050	40050	40000	227
405	20231215	142600	8940082050	40000	40100	40100	40000	437
406	20231215	142500	8922573600	40100	40050	40100	40050	149
407	20231215	142400	8916604500	40050	40050	40100	40050	359
408	20231215	142300	8902224150	40000	40000	40050	40000	162
409	20231215	142200	8895743800	40050	40100	40100	40000	94
410	20231215	142100	8891979100	40100	40050	40100	40000	284
411	20231215	142000	8880615850	40050	40000	40050	40000	245
412	20231215	141900	8870809150	40000	40000	40050	40000	690
413	20231215	141800	8843208000	40050	40000	40050	40000	93
414	20231215	141700	8839486600	40050	40050	40100	40000	152
415	20231215	141600	8833403750	40050	40050	40100	40050	182
416	20231215	141500	8826114200	40050	40050	40100	40050	333
417	20231215	141400	8812768700	40050	40050	40100	40050	190
418	20231215	141300	8805156150	40050	40050	40100	40050	141
419	20231215	141200	8799508750	40050	40200	40200	40050	568
420	20231215	141100	8776730300	40150	40200	40200	40150	242
421	20231215	141000	8767011050	40200	40150	40200	40150	416
422	20231215	140900	8750298300	40150	40200	40200	40150	320
423	20231215	140800	8737440500	40200	40250	40250	40200	138
424	20231215	140700	8731891050	40300	40200	40300	40150	1140
425	20231215	140600	8685993150	40200	40150	40200	40100	219
426	20231215	140500	8677207300	40200	40150	40250	40050	1338
427	20231215	140400	8623438350	40150	40100	40150	40050	374
428	20231215	140300	8608438850	40100	40100	40150	40050	222
429	20231215	140200	8599539150	40100	40050	40100	40050	572
430	20231215	140100	8576611150	40100	40050	40100	40050	192
431	20231215	140000	8568921300	40100	40100	40150	40100	421
432	20231215	135900	8552036750	40150	40150	40150	40100	169
433	20231215	135800	8545256750	40150	40100	40150	40100	211
434	20231215	135700	8536795400	40100	40050	40150	40050	423
435	20231215	135600	8519833400	40100	40050	40100	40050	58
436	20231215	135500	8517507800	40100	40100	40150	40100	215
437	20231215	135400	8508885600	40150	40100	40150	40100	40
438	20231215	135300	8507280350	40150	40150	40150	40150	84
439	20231215	135200	8503907750	40200	40100	40200	40100	73
440	20231215	135100	8500975950	40150	40200	40200	40150	98
441	20231215	135000	8497039950	40150	40150	40200	40150	85
442	20231215	134900	8493627000	40150	40150	40200	40100	357
443	20231215	134800	8479300900	40150	40150	40200	40100	136
444	20231215	134700	8473839300	40150	40150	40200	40150	514
445	20231215	134600	8453202150	40100	40150	40150	40100	86
446	20231215	134500	8449751300	40150	40150	40150	40100	88
447	20231215	134400	8446218350	40150	40150	40150	40100	42
448	20231215	134300	8444533250	40150	40150	40150	40100	63
449	20231215	134200	8442004800	40150	40100	40150	40050	175
450	20231215	134100	8434987400	40100	40050	40100	40000	494
451	20231215	134000	8415202950	40050	40050	40050	40000	40
452	20231215	133900	8413601150	40050	40050	40050	40000	39
453	20231215	133800	8412039550	40050	40100	40100	39950	285
454	20231215	133700	8400637800	40050	40050	40100	39950	961
455	20231215	133600	8362195550	40100	40100	40150	40000	1207
456	20231215	133500	8313890450	40100	40100	40100	40050	124
457	20231215	133400	8308923550	40100	40150	40150	40100	78
458	20231215	133300	8305795200	40150	40100	40150	40100	131
459	20231215	133200	8300536950	40100	40100	40100	40050	354
460	20231215	133100	8286353050	40100	40000	40100	40000	224
461	20231215	133000	8277388000	40000	40050	40100	40000	190
462	20231215	132900	8269781400	40100	40050	40100	40000	525
463	20231215	132800	8248768550	40000	40050	40050	40000	132
464	20231215	132700	8243485850	40050	40050	40050	40000	221
465	20231215	132600	8234644900	40050	40050	40100	40000	154
466	20231215	132500	8228478400	40100	40050	40100	40050	174
467	20231215	132400	8221509550	40100	40050	40100	40000	643
468	20231215	132300	8195758950	40100	40150	40150	40100	75
469	20231215	132200	8192751350	40100	40150	40150	40100	22
470	20231215	132100	8191868550	40150	40150	40150	40000	5229
471	20231215	132000	7982589900	40150	40150	40150	40100	142
472	20231215	131900	7976892350	40150	40200	40200	40100	142
473	20231215	131800	7971193500	40050	40150	40200	40050	999
474	20231215	131700	7931122050	40200	40200	40200	40100	310
475	20231215	131600	7918680050	40200	40200	40200	40150	131
476	20231215	131500	7913419500	40200	40200	40200	40150	318
477	20231215	131400	7900645950	40200	40250	40250	40200	349
478	20231215	131300	7886613700	40250	40250	40250	40250	240
479	20231215	131200	7876953700	40300	40300	40300	40250	143
480	20231215	131100	7871197400	40300	40400	40400	40250	424
481	20231215	131000	7854108200	40400	40350	40400	40300	1119
482	20231215	130900	7808965500	40350	40350	40350	40350	193
483	20231215	130800	7801177950	40350	40300	40350	40250	955
484	20231215	130700	7762684350	40250	40250	40300	40250	243
485	20231215	130600	7752892050	40250	40300	40300	40250	178
486	20231215	130500	7745726250	40250	40250	40300	40250	15
487	20231215	130400	7745122200	40300	40300	40300	40250	69
488	20231215	130300	7742343900	40300	40300	40300	40300	45
489	20231215	130200	7740530400	40250	40200	40300	40200	816
490	20231215	130100	7707678350	40200	40250	40250	40200	233
491	20231215	130000	7698310900	40200	40250	40250	40200	896
492	20231215	125900	7662291500	40250	40200	40250	40200	120
493	20231215	125800	7657465450	40200	40200	40200	40150	509
494	20231215	125700	7637004200	40150	40150	40200	40100	683
495	20231215	125600	7609582200	40150	40150	40150	40150	17
496	20231215	125500	7608899650	40150	40100	40150	40050	443
497	20231215	125400	7591139300	40150	40150	40150	40100	231
498	20231215	125300	7581874650	40150	40150	40150	40150	11
499	20231215	125200	7581433000	40100	40050	40150	40050	538
500	20231215	125100	7559857100	40050	40100	40100	40050	16
501	20231215	125000	7559215650	40100	40100	40100	40100	45
502	20231215	124900	7557411150	40100	40050	40100	40050	421
503	20231215	124800	7540548750	40050	40050	40050	40000	122
504	20231215	124700	7535666200	40050	40000	40050	40000	161
505	20231215	124600	7529223800	40050	40050	40050	40000	195
506	20231215	124500	7521422850	40050	40050	40050	40000	154
507	20231215	124400	7515260650	40050	40050	40050	40000	70
508	20231215	124300	7512458150	40050	40050	40050	40000	49
509	20231215	124200	7510496800	40050	40050	40050	40050	29
510	20231215	124100	7509335350	40050	40050	40050	40050	33
511	20231215	124000	7508013700	40050	40050	40100	40000	800
512	20231215	123900	7475975250	40050	40100	40100	40050	609
513	20231215	123800	7451584100	40100	40050	40100	40050	506
514	20231215	123700	7431316950	40050	40100	40100	40050	211
515	20231215	123600	7422865750	40100	40050	40100	40050	171
516	20231215	123500	7416015600	40050	40100	40100	40050	552
517	20231215	123400	7393882000	40100	40050	40100	40050	164
518	20231215	123300	7387312900	40100	40050	40100	40000	1411
519	20231215	123200	7330802550	40050	40050	40050	40000	36
520	20231215	123100	7329360800	40050	40000	40050	40000	267
521	20231215	123000	7318678700	40000	40050	40050	40000	989
522	20231215	122900	7279108550	40100	40100	40100	40100	88
523	20231215	122800	7275579750	40050	40050	40100	40050	54
524	20231215	122700	7273416550	40000	40150	40150	40000	89
525	20231215	122600	7269847550	40150	40150	40200	40100	102
526	20231215	122500	7265752550	40100	40100	40100	40050	507
527	20231215	122400	7245443100	40100	40100	40100	40050	335
528	20231215	122300	7232024850	40050	40000	40100	40000	1328
529	20231215	122200	7178882100	40050	40050	40050	40000	109
530	20231215	122100	7174521650	40000	40050	40050	40000	58
531	20231215	122000	7172199250	40000	40050	40050	40000	65
532	20231215	121900	7169598000	40050	40000	40050	40000	193
533	20231215	121800	7161875600	40000	40050	40050	40000	1303
534	20231215	121700	7109698700	40100	40050	40100	40050	96
535	20231215	121600	7105853100	40050	40050	40100	40050	142
536	20231215	121500	7100164900	40050	40100	40150	40050	427
537	20231215	121400	7083047400	40150	40100	40150	40100	213
538	20231215	121300	7074504450	40150	40100	40150	40100	71
539	20231215	121200	7071656550	40150	40150	40150	40150	11
540	20231215	121100	7071214900	40150	40100	40150	40100	45
541	20231215	121000	7069409150	40100	40150	40150	40100	198
542	20231215	120900	7061459950	40150	40200	40200	40100	497
543	20231215	120800	7041520350	40150	40200	40200	40150	78
544	20231215	120700	7038385050	40200	40200	40200	40150	15
545	20231215	120600	7037782250	40150	40150	40200	40150	182
546	20231215	120500	7030471050	40200	40150	40200	40150	112
547	20231215	120400	7025973650	40200	40200	40200	40200	22
548	20231215	120300	7025089250	40200	40200	40250	40150	258
549	20231215	120200	7014717800	40200	40250	40250	40200	35
550	20231215	120100	7013310000	40250	40250	40250	40250	33
551	20231215	120000	7011981750	40250	40250	40250	40200	22
552	20231215	115900	7011096800	40250	40200	40250	40150	228
553	20231215	115800	7001934600	40200	40250	40250	40200	85
554	20231215	115700	6998517000	40200	40250	40250	40200	281
555	20231215	115600	6987219650	40250	40250	40250	40200	51
556	20231215	115500	6985168100	40250	40250	40250	40200	52
557	20231215	115400	6983075150	40250	40250	40250	40200	607
558	20231215	115300	6958672750	40200	40250	40250	40200	23
559	20231215	115200	6957747450	40200	40200	40200	40200	384
560	20231215	115100	6942310650	40150	40200	40200	40150	254
561	20231215	115000	6932110800	40200	40150	40200	40150	23
562	20231215	114900	6931187200	40150	40200	40200	40150	75
563	20231215	114800	6928174750	40200	40200	40200	40150	398
564	20231215	114700	6912194750	40200	40200	40200	40150	45
565	20231215	114600	6910386750	40200	40250	40250	40200	112
566	20231215	114500	6905884000	40200	40100	40250	40100	638
567	20231215	114400	6880254900	40150	40150	40150	40100	245
568	20231215	114300	6870428200	40150	40100	40150	40100	127
569	20231215	114200	6865334250	40150	40150	40150	40100	34
570	20231215	114100	6863969350	40150	40150	40150	40100	124
571	20231215	114000	6858996300	40150	40150	40150	40100	75
572	20231215	113900	6855987400	40150	40200	40200	40150	77
573	20231215	113800	6852895100	40050	40250	40250	40050	1578
574	20231215	113700	6789575500	40250	40200	40250	40200	31
575	20231215	113600	6788328500	40250	40200	40250	40200	81
576	20231215	113500	6785071500	40200	40250	40250	40200	202
577	20231215	113400	6776949500	40250	40250	40250	40200	1030
578	20231215	113300	6735542350	40250	40200	40250	40200	45
579	20231215	113200	6733732250	40250	40200	40250	40200	45
580	20231215	113100	6731922000	40200	40250	40250	40200	42
581	20231215	113000	6730231700	40250	40200	40250	40200	279
582	20231215	112900	6719013750	40250	40250	40250	40200	1125
583	20231215	112800	6673787200	40250	40200	40250	40200	193
584	20231215	112700	6666027500	40250	40350	40350	40250	796
585	20231215	112600	6633962150	40350	40300	40350	40250	1141
586	20231215	112500	6587978450	40250	40250	40300	40250	807
587	20231215	112400	6555496100	40250	40300	40300	40250	184
588	20231215	112300	6548089050	40300	40300	40300	40250	929
589	20231215	112200	6510689250	40300	40300	40300	40250	52
590	20231215	112100	6508594350	40300	40300	40300	40250	834
591	20231215	112000	6474999050	40300	40300	40350	40250	814
592	20231215	111900	6442204050	40300	40350	40350	40300	680
593	20231215	111800	6414792050	40350	40250	40350	40250	902
594	20231215	111700	6378441750	40300	40300	40300	40250	195
595	20231215	111600	6370584900	40300	40300	40300	40250	204
596	20231215	111500	6362364000	40300	40300	40300	40250	280
597	20231215	111400	6351083300	40300	40200	40350	40200	1962
598	20231215	111300	6272092150	40200	40200	40200	40150	694
599	20231215	111200	6244193400	40200	40100	40200	40100	221
600	20231215	111100	6235318500	40100	40100	40150	40100	543
601	20231215	111000	6213543900	40100	40150	40150	40050	169
602	20231215	110900	6206771250	40150	40150	40150	40100	151
603	20231215	110800	6200710350	40150	40100	40150	40050	1162
604	20231215	110700	6154123600	40100	40150	40150	40100	175
605	20231215	110600	6147102350	40150	40150	40150	40150	228
606	20231215	110500	6137948150	40150	40250	40250	40150	387
607	20231215	110400	6122401800	40250	40000	40250	39950	4455
608	20231215	110300	5943707000	40000	40000	40000	40000	224
609	20231215	110200	5934747000	40000	40000	40000	39950	210
610	20231215	110100	5926352000	40000	40000	40050	39950	545
611	20231215	110000	5904552350	40000	40000	40000	39950	251
612	20231215	105900	5894512500	40000	40050	40050	39950	965
613	20231215	105800	5855912350	40000	40000	40000	40000	394
614	20231215	105700	5840152350	40000	40000	40000	40000	386
615	20231215	105600	5824712350	40050	40000	40050	40000	177
616	20231215	105500	5817631450	40000	40000	40000	40000	74
617	20231215	105400	5814671450	40000	40050	40050	40000	118
618	20231215	105300	5809945650	40050	40050	40050	40050	142
619	20231215	105200	5804258550	40050	40100	40100	40050	67
620	20231215	105100	5801575100	40100	40050	40100	40000	309
621	20231215	105000	5789193800	40050	40000	40050	40000	65
622	20231215	104900	5786593250	40050	40000	40050	40000	131
623	20231215	104800	5781346950	40050	40050	40050	40000	39
624	20231215	104700	5779785550	40050	40050	40050	40050	307
625	20231215	104600	5767490200	40050	40050	40100	40050	88
626	20231215	104500	5763965650	40050	40000	40050	40000	673
627	20231215	104400	5737015750	40000	40000	40000	40000	139
628	20231215	104300	5731455750	40000	39950	40000	39950	900
629	20231215	104200	5695456500	39950	40050	40100	39950	1417
630	20231215	104100	5638741700	40050	40100	40100	40050	518
631	20231215	104000	5617984100	40100	40050	40100	40050	975
632	20231215	103900	5578935050	40000	40000	40050	40000	120
633	20231215	103800	5574132050	40000	39950	40000	39900	1536
634	20231215	103700	5512704050	39950	39950	39950	39900	301
635	20231215	103600	5500682150	39900	39950	39950	39900	652
636	20231215	103500	5474654850	39950	39950	39950	39950	200
637	20231215	103400	5466664850	39950	39950	39950	39900	668
638	20231215	103300	5439979750	39950	39950	39950	39900	174
639	20231215	103200	5433031700	39950	39950	39950	39900	558
640	20231215	103100	5410758700	39950	39950	39950	39900	390
641	20231215	103000	5395193450	39950	39950	39950	39900	413
642	20231215	102900	5378700700	39900	39950	39950	39900	109
643	20231215	102800	5374349550	39900	39950	39950	39900	809
644	20231215	102700	5342036850	39900	39950	39950	39900	221
645	20231215	102600	5333217450	39950	39900	39950	39900	102
646	20231215	102500	5329142650	39950	39900	39950	39900	166
647	20231215	102400	5322516750	39900	39900	39950	39900	545
648	20231215	102300	5300771050	39900	39900	39950	39900	235
649	20231215	102200	5291389300	39900	40000	40000	39900	4485
650	20231215	102100	5112326450	39950	40000	40000	39950	354
651	20231215	102000	5098170300	40000	39900	40000	39900	773
652	20231215	101900	5067285600	39900	39900	39900	39900	17
653	20231215	101800	5066607300	39900	39850	39900	39850	903
654	20231215	101700	5030578250	39850	39850	39900	39850	599
655	20231215	101600	5006686300	39850	39850	39900	39850	902
656	20231215	101500	4970740950	39900	39900	39900	39850	47
657	20231215	101400	4968867650	39850	39850	39900	39850	336
658	20231215	101300	4955476200	39900	39850	39900	39850	285
659	20231215	101200	4944117800	39850	39850	39900	39800	567
660	20231215	101100	4921526750	39800	39850	39850	39800	213
661	20231215	101000	4913045200	39800	39850	39900	39800	287
662	20231215	100900	4901608900	39850	39850	39850	39850	546
663	20231215	100800	4879850800	39900	39850	39900	39850	155
664	20231215	100700	4873671550	39900	39800	39900	39750	2194
665	20231215	100600	4786355050	39800	39900	39900	39800	1904
666	20231215	100500	4710485150	39900	39900	39950	39850	921
667	20231215	100400	4673741250	39950	39950	39950	39900	35
668	20231215	100300	4672343650	39950	39900	39950	39900	353
669	20231215	100200	4658257750	39950	39950	39950	39900	91
670	20231215	100100	4654622550	39950	40000	40000	39950	168
671	20231215	100000	4647907550	40000	39950	40000	39850	515
672	20231215	095900	4627355650	40000	39850	40000	39850	1183
673	20231215	095800	4580150200	39850	39850	39900	39850	151
674	20231215	095700	4574131750	39850	39900	39900	39850	468
675	20231215	095600	4555481550	39900	39850	39900	39850	82
676	20231215	095500	4552210400	39850	39850	39850	39800	787
677	20231215	095400	4520875050	39850	39850	39850	39800	322
678	20231215	095300	4508044100	39850	39850	39850	39800	369
679	20231215	095200	4493353100	39850	39850	39900	39800	75
680	20231215	095100	4490364400	39850	39850	39900	39800	488
681	20231215	095000	4470922550	39900	39850	39900	39800	751
682	20231215	094900	4440990450	39800	39850	39850	39800	980
683	20231215	094800	4401986200	39800	39800	39850	39750	973
684	20231215	094700	4363261950	39800	39800	39800	39750	1251
685	20231215	094600	4313487900	39800	39800	39800	39750	193
686	20231215	094500	4305812400	39800	39750	39800	39750	643
687	20231215	094400	4280243600	39800	39800	39800	39750	929
688	20231215	094300	4243276000	39800	39850	39900	39750	3359
689	20231215	094200	4109597900	39850	39950	39950	39850	644
690	20231215	094100	4083894500	39950	39950	39950	39900	596
691	20231215	094000	4060111900	39900	39850	39950	39850	1099
692	20231215	093900	4016280650	39800	39900	39900	39800	1833
693	20231215	093800	3943221400	39900	39900	39900	39900	176
694	20231215	093700	3936199000	39950	39950	39950	39900	757
695	20231215	093600	3905976850	40000	39900	40000	39900	510
696	20231215	093500	3885599950	39900	39850	39900	39850	1126
697	20231215	093400	3840690800	39900	39850	39900	39850	1325
698	20231215	093300	3787850600	39900	39900	39900	39850	1364
699	20231215	093200	3733435500	39900	39900	39900	39850	1108
700	20231215	093100	3689228350	39900	39850	39900	39750	4737
701	20231215	093000	3500440600	39850	39850	39900	39800	896
702	20231215	092900	3464737700	39850	39950	40050	39800	3699
703	20231215	092800	3317168300	40050	40100	40150	40000	1356
704	20231215	092700	3262892550	40000	40000	40000	40000	701
705	20231215	092600	3234852550	40000	39850	40000	39850	223
706	20231215	092500	3225949000	39900	39900	39900	39800	1001
707	20231215	092400	3186051450	39900	39850	39950	39850	984
708	20231215	092300	3146787850	39900	39950	39950	39850	2170
709	20231215	092200	3060266000	39950	39900	39950	39900	515
710	20231215	092100	3039710200	39900	39800	39900	39800	1161
711	20231215	092000	2993434100	39800	39800	39850	39750	797
712	20231215	091900	2961715750	39800	39850	39900	39700	3795
713	20231215	091800	2810755350	39900	39900	39900	39850	969
714	20231215	091700	2772117100	39900	39850	39900	39850	946
715	20231215	091600	2734396200	39900	39800	39900	39800	816
716	20231215	091500	2701876950	39800	39700	39800	39700	3527
717	20231215	091400	2561615850	39700	39950	39950	39700	5602
718	20231215	091300	2338571150	39950	40100	40100	39900	2908
719	20231215	091200	2222318850	40050	40100	40200	40050	1292
720	20231215	091100	2170454000	40150	40250	40300	40050	1017
721	20231215	091000	2129596500	40250	40000	40450	40000	3217
722	20231215	090900	2000448600	40000	39950	40050	39750	3894
723	20231215	090800	1845143700	39950	40100	40150	39950	7050
724	20231215	090700	1562991950	40100	40200	40200	40100	3308
725	20231215	090600	1430227900	40150	40250	40350	40050	5060
726	20231215	090500	1227292100	40300	40650	40750	40200	7031
727	20231215	090400	942657250	40700	40750	40750	40650	1623
728	20231215	090300	876616650	40750	40700	40900	40650	2346
729	20231215	090200	780972650	40650	41100	41150	40650	4476
730	20231215	090100	597794850	41150	41300	41300	41100	6424
731	20231215	090000	333036100	41250	41050	41250	41050	8100