KissMeData/378340/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	211700	4900894130	18690	18690	18690	18690	5791
3	20231201	211600	4900894130	18690	18690	18690	18690	0
4	20231201	211500	4900894130	18690	18690	18690	18690	0
5	20231201	211400	4900894130	18690	18690	18690	18690	0
6	20231201	211300	4900894130	18690	18690	18690	18690	0
7	20231201	211200	4900894130	18690	18690	18690	18690	0
8	20231201	211100	4900894130	18690	18690	18690	18690	0
9	20231201	211000	4900894130	18690	18690	18690	18690	0
10	20231201	210900	4900894130	18690	18690	18690	18690	0
11	20231201	210800	4900894130	18690	18690	18690	18690	0
12	20231201	210700	4900894130	18690	18690	18690	18690	0
13	20231201	210600	4900894130	18690	18690	18690	18690	0
14	20231201	210500	4900894130	18690	18690	18690	18690	0
15	20231201	210400	4900894130	18690	18690	18690	18690	0
16	20231201	210300	4900894130	18690	18690	18690	18690	0
17	20231201	210200	4900894130	18690	18690	18690	18690	0
18	20231201	210100	4900894130	18690	18690	18690	18690	0
19	20231201	210000	4900894130	18690	18690	18690	18690	0
20	20231201	205900	4900894130	18690	18690	18690	18690	0
21	20231201	205800	4900894130	18690	18690	18690	18690	0
22	20231201	205700	4900894130	18690	18690	18690	18690	0
23	20231201	205600	4900894130	18690	18690	18690	18690	0
24	20231201	205500	4900894130	18690	18690	18690	18690	0
25	20231201	205400	4900894130	18690	18690	18690	18690	0
26	20231201	205300	4900894130	18690	18690	18690	18690	0
27	20231201	205200	4900894130	18690	18690	18690	18690	0
28	20231201	205100	4900894130	18690	18690	18690	18690	0
29	20231201	205000	4900894130	18690	18690	18690	18690	0
30	20231201	204900	4900894130	18690	18690	18690	18690	0
31	20231201	204800	4900894130	18690	18690	18690	18690	0
32	20231201	204700	4900894130	18690	18690	18690	18690	5791
33	20231201	204600	4900894130	18690	18690	18690	18690	0
34	20231201	204500	4900894130	18690	18690	18690	18690	0
35	20231201	204400	4900894130	18690	18690	18690	18690	0
36	20231201	204300	4900894130	18690	18690	18690	18690	0
37	20231201	204200	4900894130	18690	18690	18690	18690	0
38	20231201	204100	4900894130	18690	18690	18690	18690	0
39	20231201	204000	4900894130	18690	18690	18690	18690	0
40	20231201	203900	4900894130	18690	18690	18690	18690	0
41	20231201	203800	4900894130	18690	18690	18690	18690	0
42	20231201	203700	4900894130	18690	18690	18690	18690	0
43	20231201	203600	4900894130	18690	18690	18690	18690	0
44	20231201	203500	4900894130	18690	18690	18690	18690	0
45	20231201	203400	4900894130	18690	18690	18690	18690	0
46	20231201	203300	4900894130	18690	18690	18690	18690	0
47	20231201	203200	4900894130	18690	18690	18690	18690	0
48	20231201	203100	4900894130	18690	18690	18690	18690	0
49	20231201	203000	4900894130	18690	18690	18690	18690	0
50	20231201	202900	4900894130	18690	18690	18690	18690	0
51	20231201	202800	4900894130	18690	18690	18690	18690	0
52	20231201	202700	4900894130	18690	18690	18690	18690	0
53	20231201	202600	4900894130	18690	18690	18690	18690	0
54	20231201	202500	4900894130	18690	18690	18690	18690	0
55	20231201	202400	4900894130	18690	18690	18690	18690	0
56	20231201	202300	4900894130	18690	18690	18690	18690	0
57	20231201	202200	4900894130	18690	18690	18690	18690	0
58	20231201	202100	4900894130	18690	18690	18690	18690	0
59	20231201	202000	4900894130	18690	18690	18690	18690	0
60	20231201	201900	4900894130	18690	18690	18690	18690	0
61	20231201	201800	4900894130	18690	18690	18690	18690	0
62	20231201	201700	4900894130	18690	18690	18690	18690	5791
63	20231201	201600	4900894130	18690	18690	18690	18690	0
64	20231201	201500	4900894130	18690	18690	18690	18690	0
65	20231201	201400	4900894130	18690	18690	18690	18690	0
66	20231201	201300	4900894130	18690	18690	18690	18690	0
67	20231201	201200	4900894130	18690	18690	18690	18690	0
68	20231201	201100	4900894130	18690	18690	18690	18690	0
69	20231201	201000	4900894130	18690	18690	18690	18690	0
70	20231201	200900	4900894130	18690	18690	18690	18690	0
71	20231201	200800	4900894130	18690	18690	18690	18690	0
72	20231201	200700	4900894130	18690	18690	18690	18690	0
73	20231201	200600	4900894130	18690	18690	18690	18690	0
74	20231201	200500	4900894130	18690	18690	18690	18690	0
75	20231201	200400	4900894130	18690	18690	18690	18690	0
76	20231201	200300	4900894130	18690	18690	18690	18690	0
77	20231201	200200	4900894130	18690	18690	18690	18690	0
78	20231201	200100	4900894130	18690	18690	18690	18690	0
79	20231201	200000	4900894130	18690	18690	18690	18690	0
80	20231201	195900	4900894130	18690	18690	18690	18690	0
81	20231201	195800	4900894130	18690	18690	18690	18690	0
82	20231201	195700	4900894130	18690	18690	18690	18690	0
83	20231201	195600	4900894130	18690	18690	18690	18690	0
84	20231201	195500	4900894130	18690	18690	18690	18690	0
85	20231201	195400	4900894130	18690	18690	18690	18690	0
86	20231201	195300	4900894130	18690	18690	18690	18690	0
87	20231201	195200	4900894130	18690	18690	18690	18690	0
88	20231201	195100	4900894130	18690	18690	18690	18690	0
89	20231201	195000	4900894130	18690	18690	18690	18690	0
90	20231201	194900	4900894130	18690	18690	18690	18690	0
91	20231201	194800	4900894130	18690	18690	18690	18690	0
92	20231201	194700	4900894130	18690	18690	18690	18690	5791
93	20231201	194600	4900894130	18690	18690	18690	18690	0
94	20231201	194500	4900894130	18690	18690	18690	18690	0
95	20231201	194400	4900894130	18690	18690	18690	18690	0
96	20231201	194300	4900894130	18690	18690	18690	18690	0
97	20231201	194200	4900894130	18690	18690	18690	18690	0
98	20231201	194100	4900894130	18690	18690	18690	18690	0
99	20231201	194000	4900894130	18690	18690	18690	18690	0
100	20231201	193900	4900894130	18690	18690	18690	18690	0
101	20231201	193800	4900894130	18690	18690	18690	18690	0
102	20231201	193700	4900894130	18690	18690	18690	18690	0
103	20231201	193600	4900894130	18690	18690	18690	18690	0
104	20231201	193500	4900894130	18690	18690	18690	18690	0
105	20231201	193400	4900894130	18690	18690	18690	18690	0
106	20231201	193300	4900894130	18690	18690	18690	18690	0
107	20231201	193200	4900894130	18690	18690	18690	18690	0
108	20231201	193100	4900894130	18690	18690	18690	18690	0
109	20231201	193000	4900894130	18690	18690	18690	18690	0
110	20231201	192900	4900894130	18690	18690	18690	18690	0
111	20231201	192800	4900894130	18690	18690	18690	18690	0
112	20231201	192700	4900894130	18690	18690	18690	18690	0
113	20231201	192600	4900894130	18690	18690	18690	18690	0
114	20231201	192500	4900894130	18690	18690	18690	18690	0
115	20231201	192400	4900894130	18690	18690	18690	18690	0
116	20231201	192300	4900894130	18690	18690	18690	18690	0
117	20231201	192200	4900894130	18690	18690	18690	18690	0
118	20231201	192100	4900894130	18690	18690	18690	18690	0
119	20231201	192000	4900894130	18690	18690	18690	18690	0
120	20231201	191900	4900894130	18690	18690	18690	18690	0
121	20231201	191800	4900894130	18690	18690	18690	18690	0
122	20231201	191700	4900894130	18690	18690	18690	18690	5791
123	20231201	191600	4900894130	18690	18690	18690	18690	0
124	20231201	191500	4900894130	18690	18690	18690	18690	0
125	20231201	191400	4900894130	18690	18690	18690	18690	0
126	20231201	191300	4900894130	18690	18690	18690	18690	0
127	20231201	191200	4900894130	18690	18690	18690	18690	0
128	20231201	191100	4900894130	18690	18690	18690	18690	0
129	20231201	191000	4900894130	18690	18690	18690	18690	0
130	20231201	190900	4900894130	18690	18690	18690	18690	0
131	20231201	190800	4900894130	18690	18690	18690	18690	0
132	20231201	190700	4900894130	18690	18690	18690	18690	0
133	20231201	190600	4900894130	18690	18690	18690	18690	0
134	20231201	190500	4900894130	18690	18690	18690	18690	0
135	20231201	190400	4900894130	18690	18690	18690	18690	0
136	20231201	190300	4900894130	18690	18690	18690	18690	0
137	20231201	190200	4900894130	18690	18690	18690	18690	0
138	20231201	190100	4900894130	18690	18690	18690	18690	0
139	20231201	190000	4900894130	18690	18690	18690	18690	0
140	20231201	185900	4900894130	18690	18690	18690	18690	0
141	20231201	185800	4900894130	18690	18690	18690	18690	0
142	20231201	185700	4900894130	18690	18690	18690	18690	0
143	20231201	185600	4900894130	18690	18690	18690	18690	0
144	20231201	185500	4900894130	18690	18690	18690	18690	0
145	20231201	185400	4900894130	18690	18690	18690	18690	0
146	20231201	185300	4900894130	18690	18690	18690	18690	0
147	20231201	185200	4900894130	18690	18690	18690	18690	0
148	20231201	185100	4900894130	18690	18690	18690	18690	0
149	20231201	185000	4900894130	18690	18690	18690	18690	0
150	20231201	184900	4900894130	18690	18690	18690	18690	0
151	20231201	184800	4900894130	18690	18690	18690	18690	0
152	20231201	184700	4900894130	18690	18690	18690	18690	5791
153	20231201	184600	4900894130	18690	18690	18690	18690	0
154	20231201	184500	4900894130	18690	18690	18690	18690	0
155	20231201	184400	4900894130	18690	18690	18690	18690	0
156	20231201	184300	4900894130	18690	18690	18690	18690	0
157	20231201	184200	4900894130	18690	18690	18690	18690	0
158	20231201	184100	4900894130	18690	18690	18690	18690	0
159	20231201	184000	4900894130	18690	18690	18690	18690	0
160	20231201	183900	4900894130	18690	18690	18690	18690	0
161	20231201	183800	4900894130	18690	18690	18690	18690	0
162	20231201	183700	4900894130	18690	18690	18690	18690	0
163	20231201	183600	4900894130	18690	18690	18690	18690	0
164	20231201	183500	4900894130	18690	18690	18690	18690	0
165	20231201	183400	4900894130	18690	18690	18690	18690	0
166	20231201	183300	4900894130	18690	18690	18690	18690	0
167	20231201	183200	4900894130	18690	18690	18690	18690	0
168	20231201	183100	4900894130	18690	18690	18690	18690	0
169	20231201	183000	4900894130	18690	18690	18690	18690	0
170	20231201	182900	4900894130	18690	18690	18690	18690	0
171	20231201	182800	4900894130	18690	18690	18690	18690	0
172	20231201	182700	4900894130	18690	18690	18690	18690	0
173	20231201	182600	4900894130	18690	18690	18690	18690	0
174	20231201	182500	4900894130	18690	18690	18690	18690	0
175	20231201	182400	4900894130	18690	18690	18690	18690	0
176	20231201	182300	4900894130	18690	18690	18690	18690	0
177	20231201	182200	4900894130	18690	18690	18690	18690	0
178	20231201	182100	4900894130	18690	18690	18690	18690	0
179	20231201	182000	4900894130	18690	18690	18690	18690	0
180	20231201	181900	4900894130	18690	18690	18690	18690	0
181	20231201	181800	4900894130	18690	18690	18690	18690	0
182	20231201	181700	4900894130	18690	18690	18690	18690	5791
183	20231201	181600	4900894130	18690	18690	18690	18690	0
184	20231201	181500	4900894130	18690	18690	18690	18690	0
185	20231201	181400	4900894130	18690	18690	18690	18690	0
186	20231201	181300	4900894130	18690	18690	18690	18690	0
187	20231201	181200	4900894130	18690	18690	18690	18690	0
188	20231201	181100	4900894130	18690	18690	18690	18690	0
189	20231201	181000	4900894130	18690	18690	18690	18690	0
190	20231201	180900	4900894130	18690	18690	18690	18690	0
191	20231201	180800	4900894130	18690	18690	18690	18690	0
192	20231201	180700	4900894130	18690	18690	18690	18690	0
193	20231201	180600	4900894130	18690	18690	18690	18690	0
194	20231201	180500	4900894130	18690	18690	18690	18690	0
195	20231201	180400	4900894130	18690	18690	18690	18690	0
196	20231201	180300	4900894130	18690	18690	18690	18690	0
197	20231201	180200	4900894130	18690	18690	18690	18690	0
198	20231201	180100	4900894130	18690	18690	18690	18690	0
199	20231201	180000	4900894130	18690	18690	18690	18690	0
200	20231201	175900	4900894130	18690	18690	18690	18690	0
201	20231201	175800	4900894130	18690	18690	18690	18690	0
202	20231201	175700	4900894130	18690	18690	18690	18690	0
203	20231201	175600	4900894130	18690	18690	18690	18690	0
204	20231201	175500	4900894130	18690	18690	18690	18690	0
205	20231201	175400	4900894130	18690	18690	18690	18690	0
206	20231201	175300	4900894130	18690	18690	18690	18690	0
207	20231201	175200	4900894130	18690	18690	18690	18690	0
208	20231201	175100	4900894130	18690	18690	18690	18690	0
209	20231201	175000	4900894130	18690	18690	18690	18690	0
210	20231201	174900	4900894130	18690	18690	18690	18690	0
211	20231201	174800	4900894130	18690	18690	18690	18690	0
212	20231201	174700	4900894130	18690	18690	18690	18690	5791
213	20231201	174600	4900894130	18690	18690	18690	18690	0
214	20231201	174500	4900894130	18690	18690	18690	18690	0
215	20231201	174400	4900894130	18690	18690	18690	18690	0
216	20231201	174300	4900894130	18690	18690	18690	18690	0
217	20231201	174200	4900894130	18690	18690	18690	18690	0
218	20231201	174100	4900894130	18690	18690	18690	18690	0
219	20231201	174000	4900894130	18690	18690	18690	18690	0
220	20231201	173900	4900894130	18690	18690	18690	18690	0
221	20231201	173800	4900894130	18690	18690	18690	18690	0
222	20231201	173700	4900894130	18690	18690	18690	18690	0
223	20231201	173600	4900894130	18690	18690	18690	18690	0
224	20231201	173500	4900894130	18690	18690	18690	18690	0
225	20231201	173400	4900894130	18690	18690	18690	18690	0
226	20231201	173300	4900894130	18690	18690	18690	18690	0
227	20231201	173200	4900894130	18690	18690	18690	18690	0
228	20231201	173100	4900894130	18690	18690	18690	18690	0
229	20231201	173000	4900894130	18690	18690	18690	18690	0
230	20231201	172900	4900894130	18690	18690	18690	18690	0
231	20231201	172800	4900894130	18690	18690	18690	18690	0
232	20231201	172700	4900894130	18690	18690	18690	18690	0
233	20231201	172600	4900894130	18690	18690	18690	18690	0
234	20231201	172500	4900894130	18690	18690	18690	18690	0
235	20231201	172400	4900894130	18690	18690	18690	18690	0
236	20231201	172300	4900894130	18690	18690	18690	18690	0
237	20231201	172200	4900894130	18690	18690	18690	18690	0
238	20231201	172100	4900894130	18690	18690	18690	18690	0
239	20231201	172000	4900894130	18690	18690	18690	18690	0
240	20231201	171900	4900894130	18690	18690	18690	18690	0
241	20231201	171800	4900894130	18690	18690	18690	18690	0
242	20231201	171700	4900894130	18690	18690	18690	18690	5791
243	20231201	171600	4900894130	18690	18690	18690	18690	0
244	20231201	171500	4900894130	18690	18690	18690	18690	0
245	20231201	171400	4900894130	18690	18690	18690	18690	0
246	20231201	171300	4900894130	18690	18690	18690	18690	0
247	20231201	171200	4900894130	18690	18690	18690	18690	0
248	20231201	171100	4900894130	18690	18690	18690	18690	0
249	20231201	171000	4900894130	18690	18690	18690	18690	0
250	20231201	170900	4900894130	18690	18690	18690	18690	0
251	20231201	170800	4900894130	18690	18690	18690	18690	0
252	20231201	170700	4900894130	18690	18690	18690	18690	0
253	20231201	170600	4900894130	18690	18690	18690	18690	0
254	20231201	170500	4900894130	18690	18690	18690	18690	0
255	20231201	170400	4900894130	18690	18690	18690	18690	0
256	20231201	170300	4900894130	18690	18690	18690	18690	0
257	20231201	170200	4900894130	18690	18690	18690	18690	0
258	20231201	170100	4900894130	18690	18690	18690	18690	0
259	20231201	170000	4900894130	18690	18690	18690	18690	0
260	20231201	165900	4900894130	18690	18690	18690	18690	0
261	20231201	165800	4900894130	18690	18690	18690	18690	0
262	20231201	165700	4900894130	18690	18690	18690	18690	0
263	20231201	165600	4900894130	18690	18690	18690	18690	0
264	20231201	165500	4900894130	18690	18690	18690	18690	0
265	20231201	165400	4900894130	18690	18690	18690	18690	0
266	20231201	165300	4900894130	18690	18690	18690	18690	0
267	20231201	165200	4900894130	18690	18690	18690	18690	0
268	20231201	165100	4900894130	18690	18690	18690	18690	0
269	20231201	165000	4900894130	18690	18690	18690	18690	0
270	20231201	164900	4900894130	18690	18690	18690	18690	0
271	20231201	164800	4900894130	18690	18690	18690	18690	0
272	20231201	164700	4900894130	18690	18690	18690	18690	5791
273	20231201	164600	4900894130	18690	18690	18690	18690	0
274	20231201	164500	4900894130	18690	18690	18690	18690	0
275	20231201	164400	4900894130	18690	18690	18690	18690	0
276	20231201	164300	4900894130	18690	18690	18690	18690	0
277	20231201	164200	4900894130	18690	18690	18690	18690	0
278	20231201	164100	4900894130	18690	18690	18690	18690	0
279	20231201	164000	4900894130	18690	18690	18690	18690	0
280	20231201	163900	4900894130	18690	18690	18690	18690	0
281	20231201	163800	4900894130	18690	18690	18690	18690	0
282	20231201	163700	4900894130	18690	18690	18690	18690	0
283	20231201	163600	4900894130	18690	18690	18690	18690	0
284	20231201	163500	4900894130	18690	18690	18690	18690	0
285	20231201	163400	4900894130	18690	18690	18690	18690	0
286	20231201	163300	4900894130	18690	18690	18690	18690	0
287	20231201	163200	4900894130	18690	18690	18690	18690	0
288	20231201	163100	4900894130	18690	18690	18690	18690	0
289	20231201	163000	4900894130	18690	18690	18690	18690	0
290	20231201	162900	4900894130	18690	18690	18690	18690	0
291	20231201	162800	4900894130	18690	18690	18690	18690	0
292	20231201	162700	4900894130	18690	18690	18690	18690	0
293	20231201	162600	4900894130	18690	18690	18690	18690	0
294	20231201	162500	4900894130	18690	18690	18690	18690	0
295	20231201	162400	4900894130	18690	18690	18690	18690	0
296	20231201	162300	4900894130	18690	18690	18690	18690	0
297	20231201	162200	4900894130	18690	18690	18690	18690	0
298	20231201	162100	4900894130	18690	18690	18690	18690	0
299	20231201	162000	4900894130	18690	18690	18690	18690	0
300	20231201	161900	4900894130	18690	18690	18690	18690	0
301	20231201	161800	4900894130	18690	18690	18690	18690	0
302	20231201	161700	4900894130	18690	18690	18690	18690	5791
303	20231201	161600	4900894130	18690	18690	18690	18690	0
304	20231201	161500	4900894130	18690	18690	18690	18690	0
305	20231201	161400	4900894130	18690	18690	18690	18690	0
306	20231201	161300	4900894130	18690	18690	18690	18690	0
307	20231201	161200	4900894130	18690	18690	18690	18690	0
308	20231201	161100	4900894130	18690	18690	18690	18690	0
309	20231201	161000	4900894130	18690	18690	18690	18690	0
310	20231201	160900	4900894130	18690	18690	18690	18690	0
311	20231201	160800	4900894130	18690	18690	18690	18690	0
312	20231201	160700	4900894130	18690	18690	18690	18690	0
313	20231201	160600	4900894130	18690	18690	18690	18690	0
314	20231201	160500	4900894130	18690	18690	18690	18690	0
315	20231201	160400	4900894130	18690	18690	18690	18690	0
316	20231201	160300	4900894130	18690	18690	18690	18690	0
317	20231201	160200	4900894130	18690	18690	18690	18690	0
318	20231201	160100	4900894130	18690	18690	18690	18690	0
319	20231201	160000	4900894130	18690	18690	18690	18690	0
320	20231201	155900	4900894130	18690	18690	18690	18690	0
321	20231201	155800	4900894130	18690	18690	18690	18690	0
322	20231201	155700	4900894130	18690	18690	18690	18690	0
323	20231201	155600	4900894130	18690	18690	18690	18690	0
324	20231201	155500	4900894130	18690	18690	18690	18690	0
325	20231201	155400	4900894130	18690	18690	18690	18690	0
326	20231201	155300	4900894130	18690	18690	18690	18690	0
327	20231201	155200	4900894130	18690	18690	18690	18690	0
328	20231201	155100	4900894130	18690	18690	18690	18690	0
329	20231201	155000	4900894130	18690	18690	18690	18690	0
330	20231201	154900	4900894130	18690	18690	18690	18690	0
331	20231201	154800	4900894130	18690	18690	18690	18690	0
332	20231201	154700	4900894130	18690	18690	18690	18690	5791
333	20231201	154600	4900894130	18690	18690	18690	18690	0
334	20231201	154500	4900894130	18690	18690	18690	18690	0
335	20231201	154400	4900894130	18690	18690	18690	18690	0
336	20231201	154300	4900894130	18690	18690	18690	18690	0
337	20231201	154200	4900894130	18690	18690	18690	18690	0
338	20231201	154100	4900894130	18690	18690	18690	18690	0
339	20231201	154000	4900894130	18690	18690	18690	18690	0
340	20231201	153900	4900894130	18690	18690	18690	18690	0
341	20231201	153800	4900894130	18690	18690	18690	18690	0
342	20231201	153700	4900894130	18690	18690	18690	18690	0
343	20231201	153600	4900894130	18690	18690	18690	18690	0
344	20231201	153500	4900894130	18690	18690	18690	18690	0
345	20231201	153400	4900894130	18690	18690	18690	18690	0
346	20231201	153300	4900894130	18690	18690	18690	18690	0
347	20231201	153200	4900894130	18690	18690	18690	18690	0
348	20231201	153100	4900894130	18690	18690	18690	18690	0
349	20231201	153000	4900894130	18690	18690	18690	18690	5791
350	20231201	152900	4792660340	18700	18700	18700	18700	0
351	20231201	152800	4792660340	18700	18700	18700	18700	0
352	20231201	152700	4792660340	18700	18700	18700	18700	0
353	20231201	152600	4792660340	18700	18700	18700	18700	0
354	20231201	152500	4792660340	18700	18700	18700	18700	0
355	20231201	152400	4792660340	18700	18700	18700	18700	0
356	20231201	152300	4792660340	18700	18700	18700	18700	0
357	20231201	152200	4792660340	18700	18700	18700	18700	0
358	20231201	152100	4792660340	18700	18700	18700	18700	0
359	20231201	152000	4792660340	18700	18700	18700	18700	0
360	20231201	151900	4792660340	18700	18720	18740	18690	1212
361	20231201	151800	4769972370	18710	18690	18710	18690	915
362	20231201	151700	4752867500	18690	18700	18700	18690	2908
363	20231201	151600	4698513740	18700	18700	18700	18690	498
364	20231201	151500	4689203600	18700	18730	18730	18690	748
365	20231201	151400	4675222760	18730	18700	18730	18700	652
366	20231201	151300	4663013830	18700	18690	18730	18690	524
367	20231201	151200	4653215050	18690	18730	18730	18690	4823
368	20231201	151100	4563019230	18740	18730	18740	18720	213
369	20231201	151000	4559029850	18730	18740	18740	18720	387
370	20231201	150900	4551783020	18740	18730	18740	18730	56
371	20231201	150800	4550733900	18730	18730	18740	18710	117
372	20231201	150700	4548542170	18730	18730	18730	18730	7
373	20231201	150600	4548411060	18740	18700	18740	18700	2160
374	20231201	150500	4507977090	18700	18710	18720	18700	545
375	20231201	150400	4497780120	18710	18730	18730	18710	2541
376	20231201	150300	4450217510	18720	18730	18730	18720	601
377	20231201	150200	4438966620	18720	18730	18730	18710	816
378	20231201	150100	4423687410	18730	18740	18740	18730	624
379	20231201	150000	4411999450	18740	18740	18740	18740	69
380	20231201	145900	4410706390	18740	18740	18740	18740	110
381	20231201	145800	4408644990	18740	18750	18750	18740	1258
382	20231201	145700	4385060400	18750	18750	18750	18750	541
383	20231201	145600	4374916650	18750	18750	18750	18750	410
384	20231201	145500	4367229150	18740	18740	18740	18740	359
385	20231201	145400	4360501490	18740	18760	18760	18740	102
386	20231201	145300	4358589370	18760	18750	18760	18740	534
387	20231201	145200	4348572560	18740	18740	18740	18740	10
388	20231201	145100	4348385160	18740	18740	18740	18740	158
389	20231201	145000	4345424240	18740	18740	18740	18740	70
390	20231201	144900	4344112440	18750	18740	18750	18740	550
391	20231201	144800	4333805330	18740	18730	18760	18730	656
392	20231201	144700	4321511190	18730	18740	18740	18730	130
393	20231201	144600	4319076170	18740	18740	18740	18740	11
394	20231201	144500	4318870030	18730	18730	18730	18730	30
395	20231201	144400	4318308130	18730	18710	18730	18710	904
396	20231201	144300	4301384970	18720	18700	18720	18700	491
397	20231201	144200	4292194530	18700	18720	18720	18700	115
398	20231201	144100	4290042510	18690	18690	18690	18690	257
399	20231201	144000	4285239180	18690	18720	18720	18690	1297
400	20231201	143900	4260992800	18720	18720	18720	18720	36
401	20231201	143800	4260318880	18720	18720	18720	18720	0
402	20231201	143700	4260318880	18720	18700	18720	18700	333
403	20231201	143600	4254089800	18700	18700	18700	18690	480
404	20231201	143500	4245116100	18710	18700	18710	18700	496
405	20231201	143400	4235839200	18700	18710	18710	18700	8
406	20231201	143300	4235689590	18710	18700	18710	18700	13
407	20231201	143200	4235446470	18700	18700	18710	18700	108
408	20231201	143100	4233425870	18700	18700	18710	18700	955
409	20231201	143000	4215567360	18700	18710	18710	18700	107
410	20231201	142900	4213565460	18700	18700	18700	18700	2125
411	20231201	142800	4173827960	18700	18700	18700	18700	140
412	20231201	142700	4171209960	18700	18700	18700	18700	152
413	20231201	142600	4168367560	18700	18710	18710	18690	399
414	20231201	142500	4160906260	18700	18700	18700	18700	53
415	20231201	142400	4159915160	18700	18700	18700	18700	110
416	20231201	142300	4157858160	18700	18700	18720	18700	1032
417	20231201	142200	4138557760	18700	18710	18710	18700	1334
418	20231201	142100	4113600630	18720	18720	18720	18720	0
419	20231201	142000	4113600630	18720	18710	18720	18710	146
420	20231201	141900	4110868490	18720	18730	18730	18710	453
421	20231201	141800	4102389120	18730	18730	18730	18730	54
422	20231201	141700	4101377700	18740	18740	18740	18730	1172
423	20231201	141600	4079423260	18740	18730	18740	18730	286
424	20231201	141500	4074063750	18730	18730	18730	18730	61
425	20231201	141400	4072921220	18730	18750	18750	18730	998
426	20231201	141300	4054215990	18750	18750	18750	18750	96
427	20231201	141200	4052415990	18750	18750	18760	18750	453
428	20231201	141100	4043922220	18760	18750	18760	18750	219
429	20231201	141000	4039815880	18750	18740	18750	18740	597
430	20231201	140900	4028624230	18750	18750	18750	18750	3
431	20231201	140800	4028567980	18750	18750	18750	18750	246
432	20231201	140700	4023955480	18760	18750	18760	18750	143
433	20231201	140600	4021272910	18760	18760	18760	18760	21
434	20231201	140500	4020878950	18760	18750	18760	18750	462
435	20231201	140400	4012215490	18750	18750	18750	18750	0
436	20231201	140300	4012215490	18750	18750	18750	18750	2
437	20231201	140200	4012177990	18750	18720	18750	18720	361
438	20231201	140100	4005417240	18720	18680	18720	18680	441
439	20231201	140000	3997168140	18680	18700	18700	18680	1197
440	20231201	135900	3974797900	18700	18700	18700	18700	4
441	20231201	135800	3974723100	18710	18700	18710	18700	224
442	20231201	135700	3970534290	18710	18700	18710	18700	89
443	20231201	135600	3968869960	18700	18710	18710	18700	349
444	20231201	135500	3962343560	18700	18700	18700	18700	202
445	20231201	135400	3958566160	18700	18700	18700	18700	1092
446	20231201	135300	3938145760	18700	18700	18710	18700	291
447	20231201	135200	3932703000	18700	18700	18700	18700	1
448	20231201	135100	3932684300	18700	18690	18700	18690	71
449	20231201	135000	3931356790	18680	18680	18680	18680	40
450	20231201	134900	3930609590	18670	18670	18670	18670	120
451	20231201	134800	3928369190	18670	18680	18680	18670	335
452	20231201	134700	3922112980	18660	18670	18670	18660	142
453	20231201	134600	3919462490	18670	18680	18680	18670	11
454	20231201	134500	3919257110	18670	18680	18680	18670	45
455	20231201	134400	3918416700	18680	18660	18680	18660	219
456	20231201	134300	3914326630	18650	18650	18650	18650	377
457	20231201	134200	3907295580	18650	18650	18650	18650	305
458	20231201	134100	3901607330	18650	18650	18650	18650	50
459	20231201	134000	3900674830	18650	18670	18670	18650	50
460	20231201	133900	3899742180	18670	18680	18680	18670	89
461	20231201	133800	3898080510	18680	18680	18680	18680	125
462	20231201	133700	3895745510	18680	18660	18680	18660	488
463	20231201	133600	3886633370	18660	18650	18660	18650	76
464	20231201	133500	3885215690	18660	18660	18660	18660	13
465	20231201	133400	3884973110	18660	18650	18660	18650	583
466	20231201	133300	3874100130	18650	18650	18650	18640	5
467	20231201	133200	3874006900	18640	18630	18640	18630	101
468	20231201	133100	3872124320	18640	18640	18640	18630	48
469	20231201	133000	3871229680	18640	18640	18640	18630	322
470	20231201	132900	3865229750	18630	18640	18640	18630	110
471	20231201	132800	3863180410	18630	18630	18640	18630	220
472	20231201	132700	3859081800	18630	18640	18640	18630	1961
473	20231201	132600	3822530860	18640	18650	18650	18640	451
474	20231201	132500	3814120320	18650	18660	18660	18650	578
475	20231201	132400	3803340370	18660	18660	18660	18660	121
476	20231201	132300	3801082510	18660	18660	18670	18660	1294
477	20231201	132200	3776936460	18670	18660	18670	18660	34
478	20231201	132100	3776302010	18660	18660	18660	18660	0
479	20231201	132000	3776302010	18660	18670	18670	18660	73
480	20231201	131900	3774939220	18670	18670	18670	18670	12
481	20231201	131800	3774715180	18670	18670	18670	18670	34
482	20231201	131700	3774080400	18670	18670	18670	18670	586
483	20231201	131600	3763139780	18670	18670	18670	18670	179
484	20231201	131500	3759797850	18660	18660	18670	18660	444
485	20231201	131400	3751512360	18670	18680	18680	18660	253
486	20231201	131300	3746788860	18680	18680	18680	18680	201
487	20231201	131200	3743034180	18680	18680	18680	18680	57
488	20231201	131100	3741969420	18680	18680	18680	18680	2
489	20231201	131000	3741932060	18670	18680	18680	18670	48
490	20231201	130900	3741035820	18670	18670	18670	18670	262
491	20231201	130800	3736144280	18670	18670	18670	18670	48
492	20231201	130700	3735248120	18670	18670	18670	18670	48
493	20231201	130600	3734351960	18670	18670	18670	18670	2
494	20231201	130500	3734314620	18680	18680	18680	18680	10
495	20231201	130400	3734127820	18660	18660	18660	18660	72
496	20231201	130300	3732784300	18680	18680	18680	18680	204
497	20231201	130200	3728973580	18690	18690	18690	18690	10
498	20231201	130100	3728786680	18690	18690	18690	18690	16
499	20231201	130000	3728487640	18660	18690	18690	18660	724
500	20231201	125900	3714973540	18690	18680	18700	18680	601
501	20231201	125800	3703738020	18680	18670	18680	18670	38
502	20231201	125700	3703028510	18670	18660	18670	18660	89
503	20231201	125600	3701367720	18650	18650	18650	18650	110
504	20231201	125500	3699316220	18650	18650	18650	18650	793
505	20231201	125400	3684526770	18650	18650	18660	18650	152
506	20231201	125300	3681691100	18650	18650	18650	18650	32
507	20231201	125200	3681094300	18650	18640	18650	18640	330
508	20231201	125100	3674940020	18650	18660	18660	18650	2767
509	20231201	125000	3623334170	18660	18660	18670	18660	91
510	20231201	124900	3621635570	18660	18660	18660	18660	173
511	20231201	124800	3618407390	18660	18650	18660	18650	109
512	20231201	124700	3616374040	18660	18670	18670	18660	2521
513	20231201	124600	3569312840	18680	18680	18680	18680	65
514	20231201	124500	3568098640	18680	18680	18680	18680	162
515	20231201	124400	3565072480	18680	18670	18680	18670	455
516	20231201	124300	3556574410	18670	18700	18700	18670	4032
517	20231201	124200	3481235960	18700	18710	18710	18700	489
518	20231201	124100	3472090000	18720	18710	18720	18710	2
519	20231201	124000	3472052570	18710	18710	18710	18700	68
520	20231201	123900	3470780460	18710	18710	18710	18710	10
521	20231201	123800	3470593360	18710	18710	18710	18700	53
522	20231201	123700	3469601910	18710	18710	18710	18710	3
523	20231201	123600	3469545780	18700	18700	18700	18700	0
524	20231201	123500	3469545780	18700	18700	18700	18690	853
525	20231201	123400	3453597240	18700	18720	18720	18700	499
526	20231201	123300	3444264880	18720	18720	18720	18720	9
527	20231201	123200	3444096400	18700	18730	18730	18700	96
528	20231201	123100	3442301050	18690	18700	18700	18690	362
529	20231201	123000	3435534170	18690	18720	18720	18690	1310
530	20231201	122900	3411040700	18720	18770	18770	18720	508
531	20231201	122800	3401519110	18760	18770	18770	18750	222
532	20231201	122700	3397355040	18770	18790	18790	18760	388
533	20231201	122600	3390071420	18790	18760	18790	18750	381
534	20231201	122500	3382924440	18760	18810	18810	18760	655
535	20231201	122400	3370635620	18830	18760	18830	18760	397
536	20231201	122300	3363187550	18760	18850	18850	18760	593
537	20231201	122200	3352036890	18850	18800	18850	18800	980
538	20231201	122100	3333585690	18800	18790	18800	18760	820
539	20231201	122000	3318177210	18790	18760	18790	18760	500
540	20231201	121900	3308793820	18760	18750	18760	18750	56
541	20231201	121800	3307743370	18740	18750	18760	18740	364
542	20231201	121700	3300916900	18760	18770	18770	18760	236
543	20231201	121600	3296487290	18750	18750	18760	18750	1149
544	20231201	121500	3274941610	18750	18740	18750	18740	462
545	20231201	121400	3266279150	18740	18740	18740	18730	154
546	20231201	121300	3263393450	18730	18720	18730	18720	371
547	20231201	121200	3256444870	18720	18730	18730	18720	357
548	20231201	121100	3249761750	18740	18750	18750	18740	125
549	20231201	121000	3247418420	18740	18730	18750	18730	167
550	20231201	120900	3244290320	18720	18700	18720	18700	136
551	20231201	120800	3241745500	18700	18690	18700	18690	200
552	20231201	120700	3238006500	18690	18690	18690	18680	276
553	20231201	120600	3232849810	18690	18690	18690	18690	40
554	20231201	120500	3232102210	18690	18690	18690	18690	10
555	20231201	120400	3231915310	18690	18680	18690	18680	44
556	20231201	120300	3231093070	18680	18670	18680	18670	185
557	20231201	120200	3227637320	18680	18680	18680	18680	15
558	20231201	120100	3227357120	18680	18680	18680	18670	63
559	20231201	120000	3226180500	18680	18700	18700	18680	2624
560	20231201	115900	3177142990	18710	18710	18710	18710	53
561	20231201	115800	3176151360	18700	18710	18710	18700	694
562	20231201	115700	3163169470	18710	18720	18720	18710	914
563	20231201	115600	3146059920	18710	18710	18710	18700	205
564	20231201	115500	3142224480	18710	18710	18710	18710	548
565	20231201	115400	3131971400	18710	18710	18710	18710	237
566	20231201	115300	3127537130	18720	18710	18720	18710	33
567	20231201	115200	3126919690	18710	18710	18710	18710	142
568	20231201	115100	3124262870	18710	18710	18710	18710	15
569	20231201	115000	3123982220	18700	18720	18720	18700	163
570	20231201	114900	3120933510	18720	18720	18720	18720	4
571	20231201	114800	3120858630	18700	18710	18710	18700	751
572	20231201	114700	3106814250	18720	18720	18720	18720	11
573	20231201	114600	3106608330	18720	18720	18720	18720	21
574	20231201	114500	3106215210	18720	18720	18720	18720	0
575	20231201	114400	3106215210	18720	18710	18720	18700	611
576	20231201	114300	3094784840	18720	18710	18720	18710	648
577	20231201	114200	3082659460	18710	18710	18710	18710	100
578	20231201	114100	3080788460	18710	18710	18710	18710	11
579	20231201	114000	3080582650	18700	18710	18710	18700	15
580	20231201	113900	3080302020	18700	18710	18710	18700	625
581	20231201	113800	3068609020	18710	18710	18710	18710	1
582	20231201	113700	3068590310	18710	18700	18710	18700	294
583	20231201	113600	3063092460	18700	18710	18710	18700	19
584	20231201	113500	3062737030	18710	18710	18710	18700	180
585	20231201	113400	3059370720	18710	18710	18710	18710	67
586	20231201	113300	3058117150	18710	18710	18710	18710	163
587	20231201	113200	3055067420	18710	18710	18710	18710	284
588	20231201	113100	3049753780	18710	18710	18710	18710	280
589	20231201	113000	3044514980	18710	18710	18710	18710	0
590	20231201	112900	3044514980	18710	18710	18710	18710	4
591	20231201	112800	3044440140	18710	18710	18710	18700	73
592	20231201	112700	3043074330	18720	18720	18720	18710	142
593	20231201	112600	3040417300	18720	18710	18720	18700	188
594	20231201	112500	3036899580	18700	18710	18710	18700	37
595	20231201	112400	3036207530	18710	18720	18720	18710	122
596	20231201	112300	3033924870	18710	18710	18710	18710	25
597	20231201	112200	3033457120	18700	18700	18700	18700	9
598	20231201	112100	3033288820	18710	18700	18710	18700	113
599	20231201	112000	3031174720	18700	18690	18700	18690	4
600	20231201	111900	3031099930	18690	18690	18690	18690	108
601	20231201	111800	3029081410	18680	18690	18690	18670	386
602	20231201	111700	3021870160	18700	18710	18720	18700	165
603	20231201	111600	3018783610	18720	18720	18720	18720	7
604	20231201	111500	3018652570	18720	18690	18720	18670	516
605	20231201	111400	3009008240	18690	18680	18690	18670	1652
606	20231201	111300	2978147590	18680	18690	18690	18680	103
607	20231201	111200	2976222600	18690	18700	18700	18680	650
608	20231201	111100	2964071260	18700	18680	18700	18680	248
609	20231201	111000	2959437880	18680	18680	18680	18680	173
610	20231201	110900	2956206240	18680	18690	18690	18680	167
611	20231201	110800	2953086150	18690	18700	18700	18690	383
612	20231201	110700	2945926840	18700	18700	18700	18700	174
613	20231201	110600	2942673040	18710	18720	18720	18710	83
614	20231201	110500	2941120020	18720	18720	18720	18720	102
615	20231201	110400	2939210580	18710	18710	18710	18710	141
616	20231201	110300	2936572470	18710	18700	18710	18680	174
617	20231201	110200	2933319360	18700	18690	18700	18680	432
618	20231201	110100	2925247430	18690	18680	18690	18680	28
619	20231201	110000	2924724200	18680	18700	18700	18680	173
620	20231201	105900	2921492100	18710	18710	18710	18710	7
621	20231201	105800	2921361130	18700	18700	18700	18700	52
622	20231201	105700	2920388730	18700	18710	18710	18690	288
623	20231201	105600	2915003170	18710	18710	18710	18710	1
624	20231201	105500	2914984460	18700	18690	18700	18690	204
625	20231201	105400	2911170580	18700	18700	18700	18700	6
626	20231201	105300	2911058380	18700	18670	18700	18670	179
627	20231201	105200	2907715600	18700	18710	18710	18700	17
628	20231201	105100	2907397600	18660	18690	18700	18660	147
629	20231201	105000	2904653350	18660	18670	18670	18660	21
630	20231201	104900	2904261380	18660	18670	18670	18660	22
631	20231201	104800	2903850670	18650	18650	18650	18650	57
632	20231201	104700	2902787620	18630	18630	18630	18630	0
633	20231201	104600	2902787620	18630	18630	18630	18630	106
634	20231201	104500	2900812840	18630	18610	18630	18610	290
635	20231201	104400	2895412490	18610	18630	18630	18610	686
636	20231201	104300	2882639250	18630	18620	18630	18620	111
637	20231201	104200	2880571440	18620	18690	18690	18620	45
638	20231201	104100	2879730590	18700	18640	18700	18620	185
639	20231201	104000	2876282610	18640	18620	18640	18620	506
640	20231201	103900	2866857230	18630	18610	18630	18610	624
641	20231201	103800	2855244570	18610	18670	18690	18600	11211
642	20231201	103700	2646381710	18670	18660	18670	18650	111
643	20231201	103600	2644310440	18660	18660	18660	18650	399
644	20231201	103500	2636868020	18660	18680	18680	18660	1252
645	20231201	103400	2613502640	18670	18670	18670	18660	184
646	20231201	103300	2610067410	18670	18670	18680	18670	281
647	20231201	103200	2604820230	18670	18680	18680	18670	217
648	20231201	103100	2600766800	18680	18680	18680	18670	45
649	20231201	103000	2599926550	18670	18670	18670	18670	117
650	20231201	102900	2597742160	18670	18660	18670	18660	211
651	20231201	102800	2593802850	18660	18660	18660	18660	149
652	20231201	102700	2591022510	18660	18660	18660	18660	25
653	20231201	102600	2590556010	18660	18660	18660	18660	276
654	20231201	102500	2585405850	18660	18670	18670	18660	829
655	20231201	102400	2569936350	18670	18660	18670	18660	352
656	20231201	102300	2563367800	18670	18670	18670	18670	35
657	20231201	102200	2562714350	18670	18670	18670	18670	167
658	20231201	102100	2559596460	18670	18670	18670	18660	268
659	20231201	102000	2554592930	18670	18710	18710	18670	34
660	20231201	101900	2553957880	18700	18670	18700	18670	260
661	20231201	101800	2549103590	18670	18670	18670	18670	75
662	20231201	101700	2547703340	18670	18680	18680	18660	1127
663	20231201	101600	2526661530	18680	18680	18680	18680	6
664	20231201	101500	2526549450	18680	18690	18700	18680	397
665	20231201	101400	2519129540	18690	18690	18690	18690	86
666	20231201	101300	2517522200	18690	18700	18700	18690	369
667	20231201	101200	2510625560	18700	18670	18700	18670	587
668	20231201	101100	2499664750	18670	18680	18680	18670	313
669	20231201	101000	2493818440	18680	18680	18700	18670	240
670	20231201	100900	2489333400	18670	18670	18680	18670	441
671	20231201	100800	2481099630	18670	18690	18690	18670	105
672	20231201	100700	2479138740	18690	18680	18690	18680	214
673	20231201	100600	2475139100	18660	18640	18660	18640	682
674	20231201	100500	2462423070	18640	18650	18650	18640	182
675	20231201	100400	2459028980	18650	18640	18650	18640	859
676	20231201	100300	2443014580	18640	18640	18640	18640	158
677	20231201	100200	2440069460	18650	18660	18680	18650	560
678	20231201	100100	2429619090	18660	18670	18670	18660	195
679	20231201	100000	2425978460	18680	18640	18690	18630	89
680	20231201	095900	2424317860	18640	18640	18640	18630	213
681	20231201	095800	2420348190	18640	18670	18670	18640	98
682	20231201	095700	2418519970	18630	18650	18670	18630	1116
683	20231201	095600	2397719580	18640	18620	18640	18620	380
684	20231201	095500	2390640600	18630	18620	18640	18620	1712
685	20231201	095400	2358751100	18620	18630	18640	18620	1051
686	20231201	095300	2339173940	18630	18640	18640	18620	644
687	20231201	095200	2327175480	18640	18640	18650	18640	120
688	20231201	095100	2324938620	18640	18640	18670	18640	295
689	20231201	095000	2319437240	18640	18630	18640	18620	1220
690	20231201	094900	2296711820	18630	18650	18650	18620	2704
691	20231201	094800	2246350160	18660	18670	18680	18650	546
692	20231201	094700	2236165340	18670	18670	18670	18670	341
693	20231201	094600	2229798870	18670	18670	18670	18670	103
694	20231201	094500	2227875860	18670	18640	18670	18640	879
695	20231201	094400	2211489560	18640	18670	18670	18630	678
696	20231201	094300	2198849010	18680	18660	18690	18660	621
697	20231201	094200	2187255100	18660	18660	18660	18660	276
698	20231201	094100	2182104940	18660	18620	18660	18610	741
699	20231201	094000	2168304190	18610	18620	18620	18610	273
700	20231201	093900	2163223540	18620	18610	18620	18610	253
701	20231201	093800	2158514500	18610	18610	18610	18600	1088
702	20231201	093700	2138273650	18610	18610	18610	18610	1943
703	20231201	093600	2102114420	18610	18640	18650	18610	3566
704	20231201	093500	2035692480	18650	18630	18650	18630	559
705	20231201	093400	2025277910	18630	18630	18630	18620	1456
706	20231201	093300	1998157690	18630	18670	18670	18620	1162
707	20231201	093200	1976512480	18670	18650	18700	18650	1172
708	20231201	093100	1954614400	18650	18710	18710	18650	153
709	20231201	093000	1951758330	18710	18630	18710	18630	971
710	20231201	092900	1933616260	18630	18700	18710	18630	378
711	20231201	092800	1926559170	18710	18600	18710	18600	1548
712	20231201	092700	1897729850	18600	18680	18680	18590	7350
713	20231201	092600	1760902490	18660	18650	18660	18640	793
714	20231201	092500	1746112750	18650	18630	18660	18630	993
715	20231201	092400	1727611880	18630	18630	18650	18610	606
716	20231201	092300	1716322580	18630	18600	18630	18600	9139
717	20231201	092200	1546258270	18600	18650	18650	18600	7141
718	20231201	092100	1413316620	18650	18630	18670	18630	1521
719	20231201	092000	1384954710	18630	18630	18650	18600	8314
720	20231201	091900	1230157520	18620	18710	18710	18620	5517
721	20231201	091800	1127192660	18710	18730	18730	18700	4161
722	20231201	091700	1049358350	18730	18810	18820	18730	10654
723	20231201	091600	849286980	18810	18830	18840	18810	4303
724	20231201	091500	768280540	18840	18860	18860	18840	1456
725	20231201	091400	740845030	18860	18860	18860	18850	362
726	20231201	091300	734019560	18860	18850	18860	18840	1409
727	20231201	091200	707458940	18860	18850	18860	18850	690
728	20231201	091100	694450570	18850	18860	18860	18840	1963
729	20231201	091000	657456500	18850	18880	18880	18840	3839
730	20231201	090900	585048230	18880	18870	18880	18870	1120
731	20231201	090800	563911250	18870	18900	18900	18870	3087
732	20231201	090700	505620680	18900	18910	18930	18890	1738
733	20231201	090600	472766880	18910	18880	18940	18870	997
734	20231201	090500	453906400	18880	18930	18930	18880	4934
735	20231201	090400	360671090	18930	19040	19050	18930	5878
736	20231201	090300	249037580	19040	19040	19050	19040	1085
737	20231201	090200	228375150	19040	19070	19070	19030	1252
738	20231201	090100	204525690	19090	19100	19130	19050	1245
739	20231201	090000	180770070	19100	19340	19340	19100	9294