KissMeData/322310/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210600	8299410500	28550	28550	28550	28550	5167
3	20231219	210500	8299410500	28550	28550	28550	28550	0
4	20231219	210400	8299410500	28550	28550	28550	28550	0
5	20231219	210300	8299410500	28550	28550	28550	28550	0
6	20231219	210200	8299410500	28550	28550	28550	28550	0
7	20231219	210100	8299410500	28550	28550	28550	28550	0
8	20231219	210000	8299410500	28550	28550	28550	28550	0
9	20231219	205900	8299410500	28550	28550	28550	28550	0
10	20231219	205800	8299410500	28550	28550	28550	28550	0
11	20231219	205700	8299410500	28550	28550	28550	28550	0
12	20231219	205600	8299410500	28550	28550	28550	28550	0
13	20231219	205500	8299410500	28550	28550	28550	28550	0
14	20231219	205400	8299410500	28550	28550	28550	28550	0
15	20231219	205300	8299410500	28550	28550	28550	28550	0
16	20231219	205200	8299410500	28550	28550	28550	28550	0
17	20231219	205100	8299410500	28550	28550	28550	28550	0
18	20231219	205000	8299410500	28550	28550	28550	28550	0
19	20231219	204900	8299410500	28550	28550	28550	28550	0
20	20231219	204800	8299410500	28550	28550	28550	28550	0
21	20231219	204700	8299410500	28550	28550	28550	28550	0
22	20231219	204600	8299410500	28550	28550	28550	28550	0
23	20231219	204500	8299410500	28550	28550	28550	28550	0
24	20231219	204400	8299410500	28550	28550	28550	28550	0
25	20231219	204300	8299410500	28550	28550	28550	28550	0
26	20231219	204200	8299410500	28550	28550	28550	28550	0
27	20231219	204100	8299410500	28550	28550	28550	28550	0
28	20231219	204000	8299410500	28550	28550	28550	28550	0
29	20231219	203900	8299410500	28550	28550	28550	28550	0
30	20231219	203800	8299410500	28550	28550	28550	28550	0
31	20231219	203700	8299410500	28550	28550	28550	28550	0
32	20231219	203600	8299410500	28550	28550	28550	28550	5167
33	20231219	203500	8299410500	28550	28550	28550	28550	0
34	20231219	203400	8299410500	28550	28550	28550	28550	0
35	20231219	203300	8299410500	28550	28550	28550	28550	0
36	20231219	203200	8299410500	28550	28550	28550	28550	0
37	20231219	203100	8299410500	28550	28550	28550	28550	0
38	20231219	203000	8299410500	28550	28550	28550	28550	0
39	20231219	202900	8299410500	28550	28550	28550	28550	0
40	20231219	202800	8299410500	28550	28550	28550	28550	0
41	20231219	202700	8299410500	28550	28550	28550	28550	0
42	20231219	202600	8299410500	28550	28550	28550	28550	0
43	20231219	202500	8299410500	28550	28550	28550	28550	0
44	20231219	202400	8299410500	28550	28550	28550	28550	0
45	20231219	202300	8299410500	28550	28550	28550	28550	0
46	20231219	202200	8299410500	28550	28550	28550	28550	0
47	20231219	202100	8299410500	28550	28550	28550	28550	0
48	20231219	202000	8299410500	28550	28550	28550	28550	0
49	20231219	201900	8299410500	28550	28550	28550	28550	0
50	20231219	201800	8299410500	28550	28550	28550	28550	0
51	20231219	201700	8299410500	28550	28550	28550	28550	0
52	20231219	201600	8299410500	28550	28550	28550	28550	0
53	20231219	201500	8299410500	28550	28550	28550	28550	0
54	20231219	201400	8299410500	28550	28550	28550	28550	0
55	20231219	201300	8299410500	28550	28550	28550	28550	0
56	20231219	201200	8299410500	28550	28550	28550	28550	0
57	20231219	201100	8299410500	28550	28550	28550	28550	0
58	20231219	201000	8299410500	28550	28550	28550	28550	0
59	20231219	200900	8299410500	28550	28550	28550	28550	0
60	20231219	200800	8299410500	28550	28550	28550	28550	0
61	20231219	200700	8299410500	28550	28550	28550	28550	0
62	20231219	200600	8299410500	28550	28550	28550	28550	5167
63	20231219	200500	8299410500	28550	28550	28550	28550	0
64	20231219	200400	8299410500	28550	28550	28550	28550	0
65	20231219	200300	8299410500	28550	28550	28550	28550	0
66	20231219	200200	8299410500	28550	28550	28550	28550	0
67	20231219	200100	8299410500	28550	28550	28550	28550	0
68	20231219	200000	8299410500	28550	28550	28550	28550	0
69	20231219	195900	8299410500	28550	28550	28550	28550	0
70	20231219	195800	8299410500	28550	28550	28550	28550	0
71	20231219	195700	8299410500	28550	28550	28550	28550	0
72	20231219	195600	8299410500	28550	28550	28550	28550	0
73	20231219	195500	8299410500	28550	28550	28550	28550	0
74	20231219	195400	8299410500	28550	28550	28550	28550	0
75	20231219	195300	8299410500	28550	28550	28550	28550	0
76	20231219	195200	8299410500	28550	28550	28550	28550	0
77	20231219	195100	8299410500	28550	28550	28550	28550	0
78	20231219	195000	8299410500	28550	28550	28550	28550	0
79	20231219	194900	8299410500	28550	28550	28550	28550	0
80	20231219	194800	8299410500	28550	28550	28550	28550	0
81	20231219	194700	8299410500	28550	28550	28550	28550	0
82	20231219	194600	8299410500	28550	28550	28550	28550	0
83	20231219	194500	8299410500	28550	28550	28550	28550	0
84	20231219	194400	8299410500	28550	28550	28550	28550	0
85	20231219	194300	8299410500	28550	28550	28550	28550	0
86	20231219	194200	8299410500	28550	28550	28550	28550	0
87	20231219	194100	8299410500	28550	28550	28550	28550	0
88	20231219	194000	8299410500	28550	28550	28550	28550	0
89	20231219	193900	8299410500	28550	28550	28550	28550	0
90	20231219	193800	8299410500	28550	28550	28550	28550	0
91	20231219	193700	8299410500	28550	28550	28550	28550	0
92	20231219	193600	8299410500	28550	28550	28550	28550	5167
93	20231219	193500	8299410500	28550	28550	28550	28550	0
94	20231219	193400	8299410500	28550	28550	28550	28550	0
95	20231219	193300	8299410500	28550	28550	28550	28550	0
96	20231219	193200	8299410500	28550	28550	28550	28550	0
97	20231219	193100	8299410500	28550	28550	28550	28550	0
98	20231219	193000	8299410500	28550	28550	28550	28550	0
99	20231219	192900	8299410500	28550	28550	28550	28550	0
100	20231219	192800	8299410500	28550	28550	28550	28550	0
101	20231219	192700	8299410500	28550	28550	28550	28550	0
102	20231219	192600	8299410500	28550	28550	28550	28550	0
103	20231219	192500	8299410500	28550	28550	28550	28550	0
104	20231219	192400	8299410500	28550	28550	28550	28550	0
105	20231219	192300	8299410500	28550	28550	28550	28550	0
106	20231219	192200	8299410500	28550	28550	28550	28550	0
107	20231219	192100	8299410500	28550	28550	28550	28550	0
108	20231219	192000	8299410500	28550	28550	28550	28550	0
109	20231219	191900	8299410500	28550	28550	28550	28550	0
110	20231219	191800	8299410500	28550	28550	28550	28550	0
111	20231219	191700	8299410500	28550	28550	28550	28550	0
112	20231219	191600	8299410500	28550	28550	28550	28550	0
113	20231219	191500	8299410500	28550	28550	28550	28550	0
114	20231219	191400	8299410500	28550	28550	28550	28550	0
115	20231219	191300	8299410500	28550	28550	28550	28550	0
116	20231219	191200	8299410500	28550	28550	28550	28550	0
117	20231219	191100	8299410500	28550	28550	28550	28550	0
118	20231219	191000	8299410500	28550	28550	28550	28550	0
119	20231219	190900	8299410500	28550	28550	28550	28550	0
120	20231219	190800	8299410500	28550	28550	28550	28550	0
121	20231219	190700	8299410500	28550	28550	28550	28550	0
122	20231219	190600	8299410500	28550	28550	28550	28550	5167
123	20231219	190500	8299410500	28550	28550	28550	28550	0
124	20231219	190400	8299410500	28550	28550	28550	28550	0
125	20231219	190300	8299410500	28550	28550	28550	28550	0
126	20231219	190200	8299410500	28550	28550	28550	28550	0
127	20231219	190100	8299410500	28550	28550	28550	28550	0
128	20231219	190000	8299410500	28550	28550	28550	28550	0
129	20231219	185900	8299410500	28550	28550	28550	28550	0
130	20231219	185800	8299410500	28550	28550	28550	28550	0
131	20231219	185700	8299410500	28550	28550	28550	28550	0
132	20231219	185600	8299410500	28550	28550	28550	28550	0
133	20231219	185500	8299410500	28550	28550	28550	28550	0
134	20231219	185400	8299410500	28550	28550	28550	28550	0
135	20231219	185300	8299410500	28550	28550	28550	28550	0
136	20231219	185200	8299410500	28550	28550	28550	28550	0
137	20231219	185100	8299410500	28550	28550	28550	28550	0
138	20231219	185000	8299410500	28550	28550	28550	28550	0
139	20231219	184900	8299410500	28550	28550	28550	28550	0
140	20231219	184800	8299410500	28550	28550	28550	28550	0
141	20231219	184700	8299410500	28550	28550	28550	28550	0
142	20231219	184600	8299410500	28550	28550	28550	28550	0
143	20231219	184500	8299410500	28550	28550	28550	28550	0
144	20231219	184400	8299410500	28550	28550	28550	28550	0
145	20231219	184300	8299410500	28550	28550	28550	28550	0
146	20231219	184200	8299410500	28550	28550	28550	28550	0
147	20231219	184100	8299410500	28550	28550	28550	28550	0
148	20231219	184000	8299410500	28550	28550	28550	28550	0
149	20231219	183900	8299410500	28550	28550	28550	28550	0
150	20231219	183800	8299410500	28550	28550	28550	28550	0
151	20231219	183700	8299410500	28550	28550	28550	28550	0
152	20231219	183600	8299410500	28550	28550	28550	28550	5167
153	20231219	183500	8299410500	28550	28550	28550	28550	0
154	20231219	183400	8299410500	28550	28550	28550	28550	0
155	20231219	183300	8299410500	28550	28550	28550	28550	0
156	20231219	183200	8299410500	28550	28550	28550	28550	0
157	20231219	183100	8299410500	28550	28550	28550	28550	0
158	20231219	183000	8299410500	28550	28550	28550	28550	0
159	20231219	182900	8299410500	28550	28550	28550	28550	0
160	20231219	182800	8299410500	28550	28550	28550	28550	0
161	20231219	182700	8299410500	28550	28550	28550	28550	0
162	20231219	182600	8299410500	28550	28550	28550	28550	0
163	20231219	182500	8299410500	28550	28550	28550	28550	0
164	20231219	182400	8299410500	28550	28550	28550	28550	0
165	20231219	182300	8299410500	28550	28550	28550	28550	0
166	20231219	182200	8299410500	28550	28550	28550	28550	0
167	20231219	182100	8299410500	28550	28550	28550	28550	0
168	20231219	182000	8299410500	28550	28550	28550	28550	0
169	20231219	181900	8299410500	28550	28550	28550	28550	0
170	20231219	181800	8299410500	28550	28550	28550	28550	0
171	20231219	181700	8299410500	28550	28550	28550	28550	0
172	20231219	181600	8299410500	28550	28550	28550	28550	0
173	20231219	181500	8299410500	28550	28550	28550	28550	0
174	20231219	181400	8299410500	28550	28550	28550	28550	0
175	20231219	181300	8299410500	28550	28550	28550	28550	0
176	20231219	181200	8299410500	28550	28550	28550	28550	0
177	20231219	181100	8299410500	28550	28550	28550	28550	0
178	20231219	181000	8299410500	28550	28550	28550	28550	0
179	20231219	180900	8299410500	28550	28550	28550	28550	0
180	20231219	180800	8299410500	28550	28550	28550	28550	0
181	20231219	180700	8299410500	28550	28550	28550	28550	0
182	20231219	180600	8299410500	28550	28550	28550	28550	5167
183	20231219	180500	8299410500	28550	28550	28550	28550	0
184	20231219	180400	8299410500	28550	28550	28550	28550	0
185	20231219	180300	8299410500	28550	28550	28550	28550	0
186	20231219	180200	8299410500	28550	28550	28550	28550	0
187	20231219	180100	8299410500	28550	28550	28550	28550	0
188	20231219	180000	8299410500	28550	28550	28550	28550	0
189	20231219	175900	8299410500	28550	28550	28550	28550	0
190	20231219	175800	8299410500	28550	28550	28550	28550	0
191	20231219	175700	8299410500	28550	28550	28550	28550	0
192	20231219	175600	8299410500	28550	28550	28550	28550	0
193	20231219	175500	8299410500	28550	28550	28550	28550	0
194	20231219	175400	8299410500	28550	28550	28550	28550	0
195	20231219	175300	8299410500	28550	28550	28550	28550	0
196	20231219	175200	8299410500	28550	28550	28550	28550	0
197	20231219	175100	8299410500	28550	28550	28550	28550	0
198	20231219	175000	8299410500	28550	28550	28550	28550	0
199	20231219	174900	8299410500	28550	28550	28550	28550	0
200	20231219	174800	8299410500	28550	28550	28550	28550	0
201	20231219	174700	8299410500	28550	28550	28550	28550	0
202	20231219	174600	8299410500	28550	28550	28550	28550	0
203	20231219	174500	8299410500	28550	28550	28550	28550	0
204	20231219	174400	8299410500	28550	28550	28550	28550	0
205	20231219	174300	8299410500	28550	28550	28550	28550	0
206	20231219	174200	8299410500	28550	28550	28550	28550	0
207	20231219	174100	8299410500	28550	28550	28550	28550	0
208	20231219	174000	8299410500	28550	28550	28550	28550	0
209	20231219	173900	8299410500	28550	28550	28550	28550	0
210	20231219	173800	8299410500	28550	28550	28550	28550	0
211	20231219	173700	8299410500	28550	28550	28550	28550	0
212	20231219	173600	8299410500	28550	28550	28550	28550	5167
213	20231219	173500	8299410500	28550	28550	28550	28550	0
214	20231219	173400	8299410500	28550	28550	28550	28550	0
215	20231219	173300	8299410500	28550	28550	28550	28550	0
216	20231219	173200	8299410500	28550	28550	28550	28550	0
217	20231219	173100	8299410500	28550	28550	28550	28550	0
218	20231219	173000	8299410500	28550	28550	28550	28550	0
219	20231219	172900	8299410500	28550	28550	28550	28550	0
220	20231219	172800	8299410500	28550	28550	28550	28550	0
221	20231219	172700	8299410500	28550	28550	28550	28550	0
222	20231219	172600	8299410500	28550	28550	28550	28550	0
223	20231219	172500	8299410500	28550	28550	28550	28550	0
224	20231219	172400	8299410500	28550	28550	28550	28550	0
225	20231219	172300	8299410500	28550	28550	28550	28550	0
226	20231219	172200	8299410500	28550	28550	28550	28550	0
227	20231219	172100	8299410500	28550	28550	28550	28550	0
228	20231219	172000	8299410500	28550	28550	28550	28550	0
229	20231219	171900	8299410500	28550	28550	28550	28550	0
230	20231219	171800	8299410500	28550	28550	28550	28550	0
231	20231219	171700	8299410500	28550	28550	28550	28550	0
232	20231219	171600	8299410500	28550	28550	28550	28550	0
233	20231219	171500	8299410500	28550	28550	28550	28550	0
234	20231219	171400	8299410500	28550	28550	28550	28550	0
235	20231219	171300	8299410500	28550	28550	28550	28550	0
236	20231219	171200	8299410500	28550	28550	28550	28550	0
237	20231219	171100	8299410500	28550	28550	28550	28550	0
238	20231219	171000	8299410500	28550	28550	28550	28550	0
239	20231219	170900	8299410500	28550	28550	28550	28550	0
240	20231219	170800	8299410500	28550	28550	28550	28550	0
241	20231219	170700	8299410500	28550	28550	28550	28550	0
242	20231219	170600	8299410500	28550	28550	28550	28550	5167
243	20231219	170500	8299410500	28550	28550	28550	28550	0
244	20231219	170400	8299410500	28550	28550	28550	28550	0
245	20231219	170300	8299410500	28550	28550	28550	28550	0
246	20231219	170200	8299410500	28550	28550	28550	28550	0
247	20231219	170100	8299410500	28550	28550	28550	28550	0
248	20231219	170000	8299410500	28550	28550	28550	28550	0
249	20231219	165900	8299410500	28550	28550	28550	28550	0
250	20231219	165800	8299410500	28550	28550	28550	28550	0
251	20231219	165700	8299410500	28550	28550	28550	28550	0
252	20231219	165600	8299410500	28550	28550	28550	28550	0
253	20231219	165500	8299410500	28550	28550	28550	28550	0
254	20231219	165400	8299410500	28550	28550	28550	28550	0
255	20231219	165300	8299410500	28550	28550	28550	28550	0
256	20231219	165200	8299410500	28550	28550	28550	28550	0
257	20231219	165100	8299410500	28550	28550	28550	28550	0
258	20231219	165000	8299410500	28550	28550	28550	28550	0
259	20231219	164900	8299410500	28550	28550	28550	28550	0
260	20231219	164800	8299410500	28550	28550	28550	28550	0
261	20231219	164700	8299410500	28550	28550	28550	28550	0
262	20231219	164600	8299410500	28550	28550	28550	28550	0
263	20231219	164500	8299410500	28550	28550	28550	28550	0
264	20231219	164400	8299410500	28550	28550	28550	28550	0
265	20231219	164300	8299410500	28550	28550	28550	28550	0
266	20231219	164200	8299410500	28550	28550	28550	28550	0
267	20231219	164100	8299410500	28550	28550	28550	28550	0
268	20231219	164000	8299410500	28550	28550	28550	28550	0
269	20231219	163900	8299410500	28550	28550	28550	28550	0
270	20231219	163800	8299410500	28550	28550	28550	28550	0
271	20231219	163700	8299410500	28550	28550	28550	28550	0
272	20231219	163600	8299410500	28550	28550	28550	28550	5167
273	20231219	163500	8299410500	28550	28550	28550	28550	0
274	20231219	163400	8299410500	28550	28550	28550	28550	0
275	20231219	163300	8299410500	28550	28550	28550	28550	0
276	20231219	163200	8299410500	28550	28550	28550	28550	0
277	20231219	163100	8299410500	28550	28550	28550	28550	0
278	20231219	163000	8299410500	28550	28550	28550	28550	0
279	20231219	162900	8299410500	28550	28550	28550	28550	0
280	20231219	162800	8299410500	28550	28550	28550	28550	0
281	20231219	162700	8299410500	28550	28550	28550	28550	0
282	20231219	162600	8299410500	28550	28550	28550	28550	0
283	20231219	162500	8299410500	28550	28550	28550	28550	0
284	20231219	162400	8299410500	28550	28550	28550	28550	0
285	20231219	162300	8299410500	28550	28550	28550	28550	0
286	20231219	162200	8299410500	28550	28550	28550	28550	0
287	20231219	162100	8299410500	28550	28550	28550	28550	0
288	20231219	162000	8299410500	28550	28550	28550	28550	0
289	20231219	161900	8299410500	28550	28550	28550	28550	0
290	20231219	161800	8299410500	28550	28550	28550	28550	0
291	20231219	161700	8299410500	28550	28550	28550	28550	0
292	20231219	161600	8299410500	28550	28550	28550	28550	0
293	20231219	161500	8299410500	28550	28550	28550	28550	0
294	20231219	161400	8299410500	28550	28550	28550	28550	0
295	20231219	161300	8299410500	28550	28550	28550	28550	0
296	20231219	161200	8299410500	28550	28550	28550	28550	0
297	20231219	161100	8299410500	28550	28550	28550	28550	0
298	20231219	161000	8299410500	28550	28550	28550	28550	0
299	20231219	160900	8299410500	28550	28550	28550	28550	0
300	20231219	160800	8299410500	28550	28550	28550	28550	0
301	20231219	160700	8299410500	28550	28550	28550	28550	0
302	20231219	160600	8299410500	28550	28550	28550	28550	5167
303	20231219	160500	8299410500	28550	28550	28550	28550	0
304	20231219	160400	8299410500	28550	28550	28550	28550	0
305	20231219	160300	8299410500	28550	28550	28550	28550	0
306	20231219	160200	8299410500	28550	28550	28550	28550	0
307	20231219	160100	8299410500	28550	28550	28550	28550	0
308	20231219	160000	8299410500	28550	28550	28550	28550	0
309	20231219	155900	8299410500	28550	28550	28550	28550	0
310	20231219	155800	8299410500	28550	28550	28550	28550	0
311	20231219	155700	8299410500	28550	28550	28550	28550	0
312	20231219	155600	8299410500	28550	28550	28550	28550	0
313	20231219	155500	8299410500	28550	28550	28550	28550	0
314	20231219	155400	8299410500	28550	28550	28550	28550	0
315	20231219	155300	8299410500	28550	28550	28550	28550	0
316	20231219	155200	8299410500	28550	28550	28550	28550	0
317	20231219	155100	8299410500	28550	28550	28550	28550	0
318	20231219	155000	8299410500	28550	28550	28550	28550	0
319	20231219	154900	8299410500	28550	28550	28550	28550	0
320	20231219	154800	8299410500	28550	28550	28550	28550	0
321	20231219	154700	8299410500	28550	28550	28550	28550	0
322	20231219	154600	8299410500	28550	28550	28550	28550	0
323	20231219	154500	8299410500	28550	28550	28550	28550	0
324	20231219	154400	8299410500	28550	28550	28550	28550	0
325	20231219	154300	8299410500	28550	28550	28550	28550	0
326	20231219	154200	8299410500	28550	28550	28550	28550	0
327	20231219	154100	8299410500	28550	28550	28550	28550	0
328	20231219	154000	8299410500	28550	28550	28550	28550	0
329	20231219	153900	8299410500	28550	28550	28550	28550	0
330	20231219	153800	8299410500	28550	28550	28550	28550	0
331	20231219	153700	8299410500	28550	28550	28550	28550	0
332	20231219	153600	8299410500	28550	28550	28550	28550	5167
333	20231219	153500	8299410500	28550	28550	28550	28550	0
334	20231219	153400	8299410500	28550	28550	28550	28550	0
335	20231219	153300	8299410500	28550	28550	28550	28550	0
336	20231219	153200	8299410500	28550	28550	28550	28550	0
337	20231219	153100	8299410500	28550	28550	28550	28550	0
338	20231219	153000	8299410500	28550	28550	28550	28550	5167
339	20231219	152900	8151892650	28650	28650	28650	28650	0
340	20231219	152800	8151892650	28650	28650	28650	28650	0
341	20231219	152700	8151892650	28650	28650	28650	28650	0
342	20231219	152600	8151892650	28650	28650	28650	28650	0
343	20231219	152500	8151892650	28650	28650	28650	28650	0
344	20231219	152400	8151892650	28650	28650	28650	28650	0
345	20231219	152300	8151892650	28650	28650	28650	28650	0
346	20231219	152200	8151892650	28650	28650	28650	28650	0
347	20231219	152100	8151892650	28650	28650	28650	28650	0
348	20231219	152000	8151892650	28650	28650	28650	28650	0
349	20231219	151900	8151892650	28650	28600	28650	28600	2642
350	20231219	151800	8076211450	28600	28550	28600	28550	1872
351	20231219	151700	8022675500	28550	28550	28550	28550	797
352	20231219	151600	7999921150	28500	28550	28550	28500	1418
353	20231219	151500	7959486250	28550	28500	28600	28500	2278
354	20231219	151400	7894461700	28500	28500	28500	28400	1835
355	20231219	151300	7842213750	28450	28500	28500	28400	1037
356	20231219	151200	7812705800	28450	28400	28500	28400	493
357	20231219	151100	7798672900	28450	28400	28450	28400	595
358	20231219	151000	7781759550	28400	28350	28400	28350	323
359	20231219	150900	7772597500	28350	28300	28350	28300	652
360	20231219	150800	7754125700	28300	28300	28300	28250	607
361	20231219	150700	7736952600	28300	28200	28300	28200	1069
362	20231219	150600	7706730600	28200	28200	28200	28200	303
363	20231219	150500	7698186000	28200	28150	28200	28150	147
364	20231219	150400	7694041000	28200	28150	28200	28150	846
365	20231219	150300	7670192900	28150	28150	28150	28100	676
366	20231219	150200	7651183200	28150	28150	28150	28150	154
367	20231219	150100	7646848100	28150	28200	28200	28150	218
368	20231219	150000	7640709100	28200	28150	28200	28150	74
369	20231219	145900	7638623250	28150	28150	28200	28100	105
370	20231219	145800	7635668700	28150	28100	28150	28100	973
371	20231219	145700	7608294100	28100	28050	28150	28050	1010
372	20231219	145600	7579913750	28100	28000	28100	28000	93
373	20231219	145500	7577304850	28050	28050	28050	28050	439
374	20231219	145400	7564990900	28100	28050	28100	28050	393
375	20231219	145300	7553966050	28100	28150	28150	28050	56
376	20231219	145200	7552392950	28100	28200	28200	28100	466
377	20231219	145100	7539272850	28200	28150	28200	28150	47
378	20231219	145000	7537948150	28150	28100	28150	28100	336
379	20231219	144900	7528489900	28100	28100	28100	28100	816
380	20231219	144800	7505560300	28100	28100	28100	28100	130
381	20231219	144700	7501907300	28100	28100	28100	28050	437
382	20231219	144600	7489632000	28150	28100	28150	28100	86
383	20231219	144500	7487213950	28150	28050	28150	28050	1866
384	20231219	144400	7434713950	28100	28000	28100	28000	194
385	20231219	144300	7429272000	28050	28050	28050	28050	283
386	20231219	144200	7421333850	28000	27800	28000	27800	1124
387	20231219	144100	7389917250	27750	27750	27850	27750	110
388	20231219	144000	7386855000	27850	27750	27850	27750	646
389	20231219	143900	7368898650	27750	27800	27800	27750	95
390	20231219	143800	7366259400	27750	27750	27750	27700	641
391	20231219	143700	7348490950	27700	27750	27800	27700	168
392	20231219	143600	7343829000	27750	27750	27750	27700	313
393	20231219	143500	7335148650	27750	27750	27750	27700	299
394	20231219	143400	7326857600	27700	27750	27750	27700	393
395	20231219	143300	7315967150	27750	27750	27800	27700	391
396	20231219	143200	7305118150	27750	27750	27750	27700	815
397	20231219	143100	7282538900	27750	27800	27800	27750	2464
398	20231219	143000	7214161350	27800	27750	27800	27750	181
399	20231219	142900	7209138550	27800	27800	27900	27800	914
400	20231219	142800	7183727950	27850	27850	27900	27850	516
401	20231219	142700	7169355350	27900	27850	27900	27850	206
402	20231219	142600	7163616550	27850	27900	27900	27850	237
403	20231219	142500	7157010850	27900	27900	27900	27900	118
404	20231219	142400	7153718650	27900	27900	27900	27850	121
405	20231219	142300	7150348000	27900	27900	27900	27850	517
406	20231219	142200	7135924100	27900	27850	27900	27850	610
407	20231219	142100	7118932700	27850	27800	27850	27800	368
408	20231219	142000	7108695600	27850	27850	27850	27800	155
409	20231219	141900	7104386050	27850	27800	27850	27800	298
410	20231219	141800	7096101600	27800	27850	27850	27800	56
411	20231219	141700	7094542800	27850	27800	27850	27800	1676
412	20231219	141600	7047949350	27850	27850	27850	27800	1112
413	20231219	141500	7017031750	27800	27800	27800	27800	190
414	20231219	141400	7011749750	27800	27800	27850	27800	385
415	20231219	141300	7001044500	27800	27850	27850	27800	152
416	20231219	141200	6996818300	27850	27850	27850	27850	123
417	20231219	141100	6993392750	27850	27750	27850	27750	334
418	20231219	141000	6984114050	27800	27800	27850	27800	2025
419	20231219	140900	6927813750	27800	27850	27850	27800	3125
420	20231219	140800	6840835300	27850	27900	27900	27850	29
421	20231219	140700	6840026550	27900	27950	27950	27850	2695
422	20231219	140600	6764818850	27950	28100	28100	27950	1031
423	20231219	140500	6735978950	28100	28000	28100	28000	30
424	20231219	140400	6735137200	28050	28050	28100	28050	275
425	20231219	140300	6727423350	28000	28000	28000	28000	966
426	20231219	140200	6700375350	28000	28100	28100	28000	126
427	20231219	140100	6696836850	28100	28100	28150	28100	109
428	20231219	140000	6693772400	28100	28100	28150	28050	2531
429	20231219	135900	6622722200	28100	28100	28100	28100	249
430	20231219	135800	6615725300	28100	28100	28100	28100	35
431	20231219	135700	6614741800	28100	28100	28150	28100	197
432	20231219	135600	6609203100	28150	28150	28150	28050	103
433	20231219	135500	6606303850	28150	28100	28150	28050	214
434	20231219	135400	6600290900	28100	28100	28100	28100	213
435	20231219	135300	6594305600	28100	28100	28100	28050	503
436	20231219	135200	6580191200	28100	28100	28100	28050	381
437	20231219	135100	6569486600	28050	28100	28100	28050	121
438	20231219	135000	6566092050	28100	28150	28150	28100	266
439	20231219	134900	6558612750	28150	28000	28150	28000	1691
440	20231219	134800	6511186350	28000	27950	28000	27950	182
441	20231219	134700	6506095350	27950	27950	28000	27900	822
442	20231219	134600	6483095550	27950	27950	27950	27900	227
443	20231219	134500	6476759650	27950	27950	27950	27950	47
444	20231219	134400	6475446000	27950	28000	28000	27950	231
445	20231219	134300	6468987000	28000	28000	28000	27900	57
446	20231219	134200	6467391300	27900	27950	28000	27900	1661
447	20231219	134100	6421010800	27950	28000	28050	27950	550
448	20231219	134000	6405628700	28000	28050	28050	28000	1795
449	20231219	133900	6355365400	28100	28100	28100	28050	1141
450	20231219	133800	6323356200	28100	28150	28150	28100	170
451	20231219	133700	6318578600	28100	28100	28100	28100	202
452	20231219	133600	6312902400	28150	28150	28150	28100	344
453	20231219	133500	6303235600	28100	28050	28100	28050	324
454	20231219	133400	6294136350	28100	28100	28100	28050	13
455	20231219	133300	6293771600	28050	28100	28100	28050	50
456	20231219	133200	6292367100	28100	28100	28100	28100	233
457	20231219	133100	6285819800	28100	28100	28100	28100	328
458	20231219	133000	6276603000	28100	28050	28100	28050	484
459	20231219	132900	6263013050	28050	28050	28100	28050	2012
460	20231219	132800	6206571450	28100	28050	28100	28050	187
461	20231219	132700	6201317350	28100	28050	28100	28050	1182
462	20231219	132600	6168159500	28100	28150	28150	28100	1169
463	20231219	132500	6135308150	28150	28150	28150	28150	874
464	20231219	132400	6110705050	28150	28150	28150	28150	31
465	20231219	132300	6109832400	28100	28150	28250	28100	1284
466	20231219	132200	6073705400	28150	28200	28200	28150	135
467	20231219	132100	6069901450	28200	28200	28200	28200	223
468	20231219	132000	6063612850	28200	28250	28250	28150	1222
469	20231219	131900	6029162300	28200	28250	28250	28200	74
470	20231219	131800	6027071900	28250	28250	28250	28200	857
471	20231219	131700	6002900650	28250	28250	28250	28200	157
472	20231219	131600	5998465800	28250	28200	28250	28200	319
473	20231219	131500	5989461950	28250	28250	28250	28200	250
474	20231219	131400	5982399700	28250	28300	28300	28200	477
475	20231219	131300	5968925900	28300	28250	28300	28200	1322
476	20231219	131200	5931580500	28250	28300	28300	28250	1014
477	20231219	131100	5902899300	28350	28300	28350	28300	211
478	20231219	131000	5896918750	28300	28300	28300	28300	784
479	20231219	130900	5874731550	28350	28400	28400	28350	124
480	20231219	130800	5871215650	28400	28350	28400	28300	266
481	20231219	130700	5863674550	28350	28400	28400	28350	270
482	20231219	130600	5856018100	28350	28350	28350	28350	233
483	20231219	130500	5849412550	28400	28400	28400	28350	73
484	20231219	130400	5847340650	28400	28350	28400	28350	173
485	20231219	130300	5842435950	28350	28350	28350	28350	205
486	20231219	130200	5836624200	28400	28400	28400	28350	109
487	20231219	130100	5833531900	28400	28350	28400	28350	222
488	20231219	130000	5827228850	28350	28350	28400	28350	40
489	20231219	125900	5826094600	28350	28350	28350	28300	709
490	20231219	125800	5805994850	28400	28350	28400	28350	137
491	20231219	125700	5802107550	28400	28350	28400	28350	205
492	20231219	125600	5796295550	28400	28400	28400	28400	21
493	20231219	125500	5795699150	28400	28350	28400	28350	66
494	20231219	125400	5793828000	28350	28350	28350	28350	609
495	20231219	125300	5776562850	28350	28350	28350	28300	136
496	20231219	125200	5772707700	28350	28350	28350	28350	255
497	20231219	125100	5765478450	28400	28400	28400	28350	356
498	20231219	125000	5755382250	28350	28350	28350	28350	643
499	20231219	124900	5737153200	28350	28400	28400	28350	484
500	20231219	124800	5723429350	28400	28400	28400	28400	71
501	20231219	124700	5721412950	28400	28350	28400	28350	415
502	20231219	124600	5709645650	28350	28350	28350	28350	102
503	20231219	124500	5706753950	28400	28400	28400	28350	281
504	20231219	124400	5698785600	28400	28350	28400	28350	56
505	20231219	124300	5697195500	28350	28300	28350	28300	724
506	20231219	124200	5676673400	28350	28300	28350	28300	620
507	20231219	124100	5659126300	28350	28350	28350	28300	387
508	20231219	124000	5648169650	28300	28400	28400	28300	933
509	20231219	123900	5621719100	28350	28450	28450	28350	444
510	20231219	123800	5609108500	28450	28450	28500	28450	573
511	20231219	123700	5592800000	28500	28450	28500	28450	375
512	20231219	123600	5582127500	28450	28450	28450	28450	524
513	20231219	123500	5567219700	28450	28350	28450	28350	407
514	20231219	123400	5555661250	28400	28400	28400	28350	316
515	20231219	123300	5546688700	28350	28400	28400	28350	152
516	20231219	123200	5542373000	28400	28400	28400	28400	63
517	20231219	123100	5540583800	28400	28350	28400	28350	112
518	20231219	123000	5537408550	28350	28350	28400	28350	305
519	20231219	122900	5528759800	28350	28350	28400	28300	1224
520	20231219	122800	5494057200	28400	28400	28400	28350	1397
521	20231219	122700	5454393050	28400	28450	28450	28400	570
522	20231219	122600	5438196450	28450	28500	28550	28400	1191
523	20231219	122500	5404284850	28500	28650	28650	28500	2300
524	20231219	122400	5338617450	28650	28650	28700	28600	1023
525	20231219	122300	5309323900	28700	28700	28750	28650	1429
526	20231219	122200	5268318400	28750	28800	28800	28750	1140
527	20231219	122100	5235542900	28800	28750	28800	28750	369
528	20231219	122000	5224931900	28750	28850	28850	28750	433
529	20231219	121900	5212461450	28850	28800	28850	28800	1500
530	20231219	121800	5169213000	28800	28800	28800	28750	470
531	20231219	121700	5155678050	28800	28800	28800	28750	512
532	20231219	121600	5140935600	28800	28800	28850	28800	1335
533	20231219	121500	5102434500	28800	28650	28800	28650	965
534	20231219	121400	5074726400	28650	28700	28700	28650	2334
535	20231219	121300	5007823250	28700	28800	28850	28700	1983
536	20231219	121200	4950761800	28800	28800	28800	28750	2533
537	20231219	121100	4877818100	28800	28750	28800	28750	890
538	20231219	121000	4852219300	28800	28750	28800	28700	1794
539	20231219	120900	4800649300	28700	28700	28700	28650	1120
540	20231219	120800	4768505550	28700	28700	28700	28650	326
541	20231219	120700	4759152500	28700	28650	28700	28600	676
542	20231219	120600	4739781200	28650	28600	28700	28600	1464
543	20231219	120500	4697824850	28650	28600	28650	28600	879
544	20231219	120400	4672647400	28600	28650	28650	28600	205
545	20231219	120300	4666784100	28650	28600	28650	28500	292
546	20231219	120200	4658435000	28550	28600	28650	28550	1919
547	20231219	120100	4603618100	28600	28600	28650	28600	619
548	20231219	120000	4585914450	28600	28650	28650	28600	505
549	20231219	115900	4571446350	28700	28650	28700	28600	3204
550	20231219	115800	4479546600	28600	28550	28650	28550	1708
551	20231219	115700	4430686800	28550	28600	28600	28550	1703
552	20231219	115600	4382017550	28600	28550	28600	28500	1214
553	20231219	115500	4347344200	28550	28500	28550	28500	2739
554	20231219	115400	4269215600	28500	28500	28550	28500	307
555	20231219	115300	4260460450	28500	28550	28550	28500	36
556	20231219	115200	4259433850	28550	28500	28550	28500	462
557	20231219	115100	4246266550	28450	28450	28450	28450	213
558	20231219	115000	4240206700	28450	28450	28500	28400	1004
559	20231219	114900	4211655650	28500	28500	28500	28450	207
560	20231219	114800	4205760750	28500	28450	28500	28450	331
561	20231219	114700	4196327400	28500	28450	28500	28400	467
562	20231219	114600	4183024650	28450	28500	28500	28450	640
563	20231219	114500	4164815450	28500	28450	28500	28450	411
564	20231219	114400	4153118700	28450	28500	28500	28450	276
565	20231219	114300	4145254200	28500	28500	28500	28500	760
566	20231219	114200	4123594200	28500	28500	28500	28500	100
567	20231219	114100	4120744200	28450	28450	28500	28450	370
568	20231219	114000	4110217600	28450	28450	28500	28450	79
569	20231219	113900	4107968250	28450	28450	28500	28450	1659
570	20231219	113800	4060766100	28450	28400	28450	28400	245
571	20231219	113700	4053806050	28450	28450	28450	28450	20
572	20231219	113600	4053237050	28450	28450	28450	28400	141
573	20231219	113500	4049228800	28450	28350	28450	28350	724
574	20231219	113400	4028667550	28350	28350	28350	28350	288
575	20231219	113300	4020502750	28400	28400	28400	28350	472
576	20231219	113200	4007105450	28400	28400	28400	28400	186
577	20231219	113100	4001823050	28400	28350	28400	28350	102
578	20231219	113000	3998929350	28400	28400	28400	28350	65
579	20231219	112900	3997085150	28400	28400	28400	28400	320
580	20231219	112800	3987997150	28400	28400	28400	28400	46
581	20231219	112700	3986690750	28350	28350	28350	28350	2490
582	20231219	112600	3916099250	28300	28350	28350	28300	219
583	20231219	112500	3909892750	28300	28300	28300	28300	452
584	20231219	112400	3897101150	28300	28300	28350	28300	252
585	20231219	112300	3889957600	28350	28350	28350	28350	112
586	20231219	112200	3886782400	28350	28350	28350	28300	434
587	20231219	112100	3874499500	28350	28300	28350	28300	152
588	20231219	112000	3870195900	28300	28300	28300	28300	7
589	20231219	111900	3869997800	28350	28300	28350	28300	925
590	20231219	111800	3843820250	28300	28350	28350	28300	51
591	20231219	111700	3842374500	28350	28300	28350	28300	150
592	20231219	111600	3838128850	28350	28350	28350	28300	775
593	20231219	111500	3816159100	28350	28450	28450	28350	924
594	20231219	111400	3789941950	28450	28450	28450	28450	326
595	20231219	111300	3780667250	28450	28450	28500	28450	1174
596	20231219	111200	3747252550	28450	28450	28450	28450	902
597	20231219	111100	3721590650	28450	28400	28450	28400	246
598	20231219	111000	3714594750	28400	28450	28450	28400	205
599	20231219	110900	3708771050	28450	28350	28450	28350	1534
600	20231219	110800	3665195150	28350	28350	28400	28300	585
601	20231219	110700	3648613600	28300	28350	28350	28300	45
602	20231219	110600	3647338100	28300	28300	28300	28300	242
603	20231219	110500	3640489500	28300	28200	28300	28200	100
604	20231219	110400	3637664500	28150	28100	28200	28100	65
605	20231219	110300	3635835000	28100	28150	28150	28100	1292
606	20231219	110200	3599490100	28150	28200	28200	28150	213
607	20231219	110100	3593483600	28200	28200	28200	28150	168
608	20231219	110000	3588746500	28200	28250	28250	28200	198
609	20231219	105900	3583158850	28200	28300	28300	28200	339
610	20231219	105800	3573597750	28200	28200	28200	28200	159
611	20231219	105700	3569113950	28250	28250	28250	28250	245
612	20231219	105600	3562192700	28250	28100	28250	28100	128
613	20231219	105500	3558593650	28100	28200	28250	28100	586
614	20231219	105400	3542110750	28250	28250	28250	28200	103
615	20231219	105300	3539201500	28250	28300	28300	28250	179
616	20231219	105200	3534144650	28300	28300	28350	28300	279
617	20231219	105100	3526248750	28350	28350	28350	28300	232
618	20231219	105000	3519682550	28350	28400	28400	28300	97
619	20231219	104900	3516932350	28400	28350	28400	28350	130
620	20231219	104800	3513246600	28400	28400	28400	28400	139
621	20231219	104700	3509299000	28400	28400	28400	28350	819
622	20231219	104600	3486044300	28350	28400	28400	28350	59
623	20231219	104500	3484369800	28400	28350	28400	28350	197
624	20231219	104400	3478784350	28350	28400	28400	28350	668
625	20231219	104300	3459843950	28400	28350	28400	28350	295
626	20231219	104200	3451468050	28400	28350	28400	28350	389
627	20231219	104100	3440429700	28350	28350	28400	28350	365
628	20231219	104000	3430080500	28400	28400	28400	28350	252
629	20231219	103900	3422923750	28400	28400	28450	28400	718
630	20231219	103800	3402524300	28450	28400	28450	28400	384
631	20231219	103700	3391617800	28350	28350	28400	28300	1557
632	20231219	103600	3347453300	28350	28300	28350	28300	413
633	20231219	103500	3335756300	28300	28250	28300	28250	1022
634	20231219	103400	3306860250	28250	28200	28250	28200	884
635	20231219	103300	3281915350	28250	28150	28250	28150	519
636	20231219	103200	3267278350	28150	28150	28200	28100	571
637	20231219	103100	3251198450	28100	28150	28150	28100	6
638	20231219	103000	3251029800	28100	28150	28150	28100	302
639	20231219	102900	3242535500	28100	28100	28100	28100	152
640	20231219	102800	3238264300	28100	28100	28100	28100	226
641	20231219	102700	3231913700	28100	28150	28150	28100	261
642	20231219	102600	3224567600	28150	27900	28150	27900	1039
643	20231219	102500	3195443400	27950	28000	28000	27950	615
644	20231219	102400	3178251550	28000	27950	28000	27950	62
645	20231219	102300	3176515800	27950	27950	28000	27950	327
646	20231219	102200	3167372400	27950	28000	28000	27950	141
647	20231219	102100	3163428850	28000	28050	28050	27950	513
648	20231219	102000	3149069900	28050	28000	28050	27950	145
649	20231219	101900	3145010250	28000	28000	28000	27950	164
650	20231219	101800	3140418800	28000	28000	28000	27950	104
651	20231219	101700	3137508300	28000	28000	28000	28000	100
652	20231219	101600	3134708300	28000	27950	28000	27950	180
653	20231219	101500	3129677150	28000	28000	28000	27950	223
654	20231219	101400	3123435600	28000	27950	28000	27950	738
655	20231219	101300	3102784750	27950	27950	28000	27900	924
656	20231219	101200	3076976300	28000	27950	28000	27950	147
657	20231219	101100	3072865400	27950	27950	28000	27950	302
658	20231219	101000	3064419450	28000	27950	28000	27950	119
659	20231219	100900	3061088950	27950	27900	27950	27900	305
660	20231219	100800	3052564550	27900	27900	27900	27850	300
661	20231219	100700	3044194600	27900	27850	27950	27800	874
662	20231219	100600	3019844300	27850	27800	27850	27800	1677
663	20231219	100500	2973188000	27800	27850	27900	27800	1918
664	20231219	100400	2919780200	27900	28000	28000	27850	2606
665	20231219	100300	2847085050	27950	27950	27950	27950	124
666	20231219	100200	2843619250	27950	27950	28000	27950	1021
667	20231219	100100	2815076450	28000	27950	28000	27950	91
668	20231219	100000	2812532800	27950	27800	28000	27800	913
669	20231219	095900	2787076800	27850	27950	27950	27850	1944
670	20231219	095800	2732923750	27950	27950	27950	27900	2081
671	20231219	095700	2674848550	27900	27950	28000	27900	1292
672	20231219	095600	2638737250	27950	28000	28000	27950	692
673	20231219	095500	2619387500	28000	27950	28050	27950	1510
674	20231219	095400	2577119000	27950	28100	28150	27950	4488
675	20231219	095300	2451290300	28200	28200	28200	28100	1246
676	20231219	095200	2416235900	28100	28250	28250	28100	2059
677	20231219	095100	2358285200	28300	28300	28300	28250	932
678	20231219	095000	2331924350	28400	28350	28400	28300	552
679	20231219	094900	2316294650	28350	28350	28350	28350	6
680	20231219	094800	2316124550	28350	28400	28400	28350	1836
681	20231219	094700	2264022000	28400	28500	28500	28400	1883
682	20231219	094600	2210463050	28500	28550	28550	28450	1757
683	20231219	094500	2160346250	28550	28550	28550	28550	214
684	20231219	094400	2154236550	28600	28600	28600	28550	575
685	20231219	094300	2137796450	28600	28650	28650	28600	1669
686	20231219	094200	2090011750	28600	28600	28700	28600	1761
687	20231219	094100	2039564200	28600	28600	28650	28500	2346
688	20231219	094000	1972450300	28600	28600	28650	28550	2771
689	20231219	093900	1893270700	28650	28500	28650	28450	5435
690	20231219	093800	1738137850	28500	28500	28500	28400	1525
691	20231219	093700	1694728850	28450	28450	28500	28400	2293
692	20231219	093600	1629445250	28450	28400	28450	28350	450
693	20231219	093500	1616671200	28350	28400	28400	28350	870
694	20231219	093400	1592001000	28350	28300	28350	28250	195
695	20231219	093300	1586476900	28300	28250	28400	28200	1119
696	20231219	093200	1554751000	28150	28250	28250	28150	650
697	20231219	093100	1536413300	28200	28250	28250	28200	86
698	20231219	093000	1533987050	28250	28300	28350	28200	721
699	20231219	092900	1513627450	28300	28150	28300	28150	310
700	20231219	092800	1504866500	28300	28100	28300	28100	688
701	20231219	092700	1485434850	28150	28200	28200	28150	886
702	20231219	092600	1460469800	28200	28200	28200	28150	619
703	20231219	092500	1443019900	28200	28500	28500	28150	2693
704	20231219	092400	1366789900	28500	28450	28550	28450	4992
705	20231219	092300	1224576000	28500	28400	28500	28400	1654
706	20231219	092200	1177519050	28400	28350	28400	28350	926
707	20231219	092100	1151223600	28350	28300	28350	28300	1038
708	20231219	092000	1121831800	28300	28150	28350	28150	624
709	20231219	091900	1104199650	28150	28050	28150	28000	894
710	20231219	091800	1079105500	28000	28100	28100	28000	1058
711	20231219	091700	1049475350	28100	27950	28100	27950	534
712	20231219	091600	1034528900	27950	27950	28000	27900	367
713	20231219	091500	1024273700	27900	28050	28050	27900	2290
714	20231219	091400	960184500	28050	28150	28150	28050	980
715	20231219	091300	932654800	28200	28150	28200	28100	649
716	20231219	091200	914364800	28150	28150	28250	28050	1835
717	20231219	091100	862814550	28050	27950	28200	27900	872
718	20231219	091000	838303500	27900	27900	28100	27900	1567
719	20231219	090900	794499700	27950	28000	28000	27950	1793
720	20231219	090800	744354150	28000	28050	28100	27950	788
721	20231219	090700	722307100	27950	28100	28100	27950	775
722	20231219	090600	700574450	28100	28050	28100	28000	1324
723	20231219	090500	663496050	28000	28300	28300	28000	2484
724	20231219	090400	593551900	28300	28300	28350	28200	1658
725	20231219	090300	546604950	28300	28050	28350	28050	3712
726	20231219	090200	441690500	28300	28200	28500	28100	2947
727	20231219	090100	358395600	28150	27900	28150	27900	4341
728	20231219	090000	236712150	28000	28050	28100	27850	7821