KissMeData/419050/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212500	2861801595	2945	2945	2945	2945	11843
3	20231218	212400	2861801595	2945	2945	2945	2945	0
4	20231218	212300	2861801595	2945	2945	2945	2945	0
5	20231218	212200	2861801595	2945	2945	2945	2945	0
6	20231218	212100	2861801595	2945	2945	2945	2945	0
7	20231218	212000	2861801595	2945	2945	2945	2945	0
8	20231218	211900	2861801595	2945	2945	2945	2945	0
9	20231218	211800	2861801595	2945	2945	2945	2945	0
10	20231218	211700	2861801595	2945	2945	2945	2945	0
11	20231218	211600	2861801595	2945	2945	2945	2945	0
12	20231218	211500	2861801595	2945	2945	2945	2945	0
13	20231218	211400	2861801595	2945	2945	2945	2945	0
14	20231218	211300	2861801595	2945	2945	2945	2945	0
15	20231218	211200	2861801595	2945	2945	2945	2945	0
16	20231218	211100	2861801595	2945	2945	2945	2945	0
17	20231218	211000	2861801595	2945	2945	2945	2945	0
18	20231218	210900	2861801595	2945	2945	2945	2945	0
19	20231218	210800	2861801595	2945	2945	2945	2945	0
20	20231218	210700	2861801595	2945	2945	2945	2945	0
21	20231218	210600	2861801595	2945	2945	2945	2945	0
22	20231218	210500	2861801595	2945	2945	2945	2945	0
23	20231218	210400	2861801595	2945	2945	2945	2945	0
24	20231218	210300	2861801595	2945	2945	2945	2945	0
25	20231218	210200	2861801595	2945	2945	2945	2945	0
26	20231218	210100	2861801595	2945	2945	2945	2945	0
27	20231218	210000	2861801595	2945	2945	2945	2945	0
28	20231218	205900	2861801595	2945	2945	2945	2945	0
29	20231218	205800	2861801595	2945	2945	2945	2945	0
30	20231218	205700	2861801595	2945	2945	2945	2945	0
31	20231218	205600	2861801595	2945	2945	2945	2945	0
32	20231218	205500	2861801595	2945	2945	2945	2945	11843
33	20231218	205400	2861801595	2945	2945	2945	2945	0
34	20231218	205300	2861801595	2945	2945	2945	2945	0
35	20231218	205200	2861801595	2945	2945	2945	2945	0
36	20231218	205100	2861801595	2945	2945	2945	2945	0
37	20231218	205000	2861801595	2945	2945	2945	2945	0
38	20231218	204900	2861801595	2945	2945	2945	2945	0
39	20231218	204800	2861801595	2945	2945	2945	2945	0
40	20231218	204700	2861801595	2945	2945	2945	2945	0
41	20231218	204600	2861801595	2945	2945	2945	2945	0
42	20231218	204500	2861801595	2945	2945	2945	2945	0
43	20231218	204400	2861801595	2945	2945	2945	2945	0
44	20231218	204300	2861801595	2945	2945	2945	2945	0
45	20231218	204200	2861801595	2945	2945	2945	2945	0
46	20231218	204100	2861801595	2945	2945	2945	2945	0
47	20231218	204000	2861801595	2945	2945	2945	2945	0
48	20231218	203900	2861801595	2945	2945	2945	2945	0
49	20231218	203800	2861801595	2945	2945	2945	2945	0
50	20231218	203700	2861801595	2945	2945	2945	2945	0
51	20231218	203600	2861801595	2945	2945	2945	2945	0
52	20231218	203500	2861801595	2945	2945	2945	2945	0
53	20231218	203400	2861801595	2945	2945	2945	2945	0
54	20231218	203300	2861801595	2945	2945	2945	2945	0
55	20231218	203200	2861801595	2945	2945	2945	2945	0
56	20231218	203100	2861801595	2945	2945	2945	2945	0
57	20231218	203000	2861801595	2945	2945	2945	2945	0
58	20231218	202900	2861801595	2945	2945	2945	2945	0
59	20231218	202800	2861801595	2945	2945	2945	2945	0
60	20231218	202700	2861801595	2945	2945	2945	2945	0
61	20231218	202600	2861801595	2945	2945	2945	2945	0
62	20231218	202500	2861801595	2945	2945	2945	2945	11843
63	20231218	202400	2861801595	2945	2945	2945	2945	0
64	20231218	202300	2861801595	2945	2945	2945	2945	0
65	20231218	202200	2861801595	2945	2945	2945	2945	0
66	20231218	202100	2861801595	2945	2945	2945	2945	0
67	20231218	202000	2861801595	2945	2945	2945	2945	0
68	20231218	201900	2861801595	2945	2945	2945	2945	0
69	20231218	201800	2861801595	2945	2945	2945	2945	0
70	20231218	201700	2861801595	2945	2945	2945	2945	0
71	20231218	201600	2861801595	2945	2945	2945	2945	0
72	20231218	201500	2861801595	2945	2945	2945	2945	0
73	20231218	201400	2861801595	2945	2945	2945	2945	0
74	20231218	201300	2861801595	2945	2945	2945	2945	0
75	20231218	201200	2861801595	2945	2945	2945	2945	0
76	20231218	201100	2861801595	2945	2945	2945	2945	0
77	20231218	201000	2861801595	2945	2945	2945	2945	0
78	20231218	200900	2861801595	2945	2945	2945	2945	0
79	20231218	200800	2861801595	2945	2945	2945	2945	0
80	20231218	200700	2861801595	2945	2945	2945	2945	0
81	20231218	200600	2861801595	2945	2945	2945	2945	0
82	20231218	200500	2861801595	2945	2945	2945	2945	0
83	20231218	200400	2861801595	2945	2945	2945	2945	0
84	20231218	200300	2861801595	2945	2945	2945	2945	0
85	20231218	200200	2861801595	2945	2945	2945	2945	0
86	20231218	200100	2861801595	2945	2945	2945	2945	0
87	20231218	200000	2861801595	2945	2945	2945	2945	0
88	20231218	195900	2861801595	2945	2945	2945	2945	0
89	20231218	195800	2861801595	2945	2945	2945	2945	0
90	20231218	195700	2861801595	2945	2945	2945	2945	0
91	20231218	195600	2861801595	2945	2945	2945	2945	0
92	20231218	195500	2861801595	2945	2945	2945	2945	11843
93	20231218	195400	2861801595	2945	2945	2945	2945	0
94	20231218	195300	2861801595	2945	2945	2945	2945	0
95	20231218	195200	2861801595	2945	2945	2945	2945	0
96	20231218	195100	2861801595	2945	2945	2945	2945	0
97	20231218	195000	2861801595	2945	2945	2945	2945	0
98	20231218	194900	2861801595	2945	2945	2945	2945	0
99	20231218	194800	2861801595	2945	2945	2945	2945	0
100	20231218	194700	2861801595	2945	2945	2945	2945	0
101	20231218	194600	2861801595	2945	2945	2945	2945	0
102	20231218	194500	2861801595	2945	2945	2945	2945	0
103	20231218	194400	2861801595	2945	2945	2945	2945	0
104	20231218	194300	2861801595	2945	2945	2945	2945	0
105	20231218	194200	2861801595	2945	2945	2945	2945	0
106	20231218	194100	2861801595	2945	2945	2945	2945	0
107	20231218	194000	2861801595	2945	2945	2945	2945	0
108	20231218	193900	2861801595	2945	2945	2945	2945	0
109	20231218	193800	2861801595	2945	2945	2945	2945	0
110	20231218	193700	2861801595	2945	2945	2945	2945	0
111	20231218	193600	2861801595	2945	2945	2945	2945	0
112	20231218	193500	2861801595	2945	2945	2945	2945	0
113	20231218	193400	2861801595	2945	2945	2945	2945	0
114	20231218	193300	2861801595	2945	2945	2945	2945	0
115	20231218	193200	2861801595	2945	2945	2945	2945	0
116	20231218	193100	2861801595	2945	2945	2945	2945	0
117	20231218	193000	2861801595	2945	2945	2945	2945	0
118	20231218	192900	2861801595	2945	2945	2945	2945	0
119	20231218	192800	2861801595	2945	2945	2945	2945	0
120	20231218	192700	2861801595	2945	2945	2945	2945	0
121	20231218	192600	2861801595	2945	2945	2945	2945	0
122	20231218	192500	2861801595	2945	2945	2945	2945	11843
123	20231218	192400	2861801595	2945	2945	2945	2945	0
124	20231218	192300	2861801595	2945	2945	2945	2945	0
125	20231218	192200	2861801595	2945	2945	2945	2945	0
126	20231218	192100	2861801595	2945	2945	2945	2945	0
127	20231218	192000	2861801595	2945	2945	2945	2945	0
128	20231218	191900	2861801595	2945	2945	2945	2945	0
129	20231218	191800	2861801595	2945	2945	2945	2945	0
130	20231218	191700	2861801595	2945	2945	2945	2945	0
131	20231218	191600	2861801595	2945	2945	2945	2945	0
132	20231218	191500	2861801595	2945	2945	2945	2945	0
133	20231218	191400	2861801595	2945	2945	2945	2945	0
134	20231218	191300	2861801595	2945	2945	2945	2945	0
135	20231218	191200	2861801595	2945	2945	2945	2945	0
136	20231218	191100	2861801595	2945	2945	2945	2945	0
137	20231218	191000	2861801595	2945	2945	2945	2945	0
138	20231218	190900	2861801595	2945	2945	2945	2945	0
139	20231218	190800	2861801595	2945	2945	2945	2945	0
140	20231218	190700	2861801595	2945	2945	2945	2945	0
141	20231218	190600	2861801595	2945	2945	2945	2945	0
142	20231218	190500	2861801595	2945	2945	2945	2945	0
143	20231218	190400	2861801595	2945	2945	2945	2945	0
144	20231218	190300	2861801595	2945	2945	2945	2945	0
145	20231218	190200	2861801595	2945	2945	2945	2945	0
146	20231218	190100	2861801595	2945	2945	2945	2945	0
147	20231218	190000	2861801595	2945	2945	2945	2945	0
148	20231218	185900	2861801595	2945	2945	2945	2945	0
149	20231218	185800	2861801595	2945	2945	2945	2945	0
150	20231218	185700	2861801595	2945	2945	2945	2945	0
151	20231218	185600	2861801595	2945	2945	2945	2945	0
152	20231218	185500	2861801595	2945	2945	2945	2945	11843
153	20231218	185400	2861801595	2945	2945	2945	2945	0
154	20231218	185300	2861801595	2945	2945	2945	2945	0
155	20231218	185200	2861801595	2945	2945	2945	2945	0
156	20231218	185100	2861801595	2945	2945	2945	2945	0
157	20231218	185000	2861801595	2945	2945	2945	2945	0
158	20231218	184900	2861801595	2945	2945	2945	2945	0
159	20231218	184800	2861801595	2945	2945	2945	2945	0
160	20231218	184700	2861801595	2945	2945	2945	2945	0
161	20231218	184600	2861801595	2945	2945	2945	2945	0
162	20231218	184500	2861801595	2945	2945	2945	2945	0
163	20231218	184400	2861801595	2945	2945	2945	2945	0
164	20231218	184300	2861801595	2945	2945	2945	2945	0
165	20231218	184200	2861801595	2945	2945	2945	2945	0
166	20231218	184100	2861801595	2945	2945	2945	2945	0
167	20231218	184000	2861801595	2945	2945	2945	2945	0
168	20231218	183900	2861801595	2945	2945	2945	2945	0
169	20231218	183800	2861801595	2945	2945	2945	2945	0
170	20231218	183700	2861801595	2945	2945	2945	2945	0
171	20231218	183600	2861801595	2945	2945	2945	2945	0
172	20231218	183500	2861801595	2945	2945	2945	2945	0
173	20231218	183400	2861801595	2945	2945	2945	2945	0
174	20231218	183300	2861801595	2945	2945	2945	2945	0
175	20231218	183200	2861801595	2945	2945	2945	2945	0
176	20231218	183100	2861801595	2945	2945	2945	2945	0
177	20231218	183000	2861801595	2945	2945	2945	2945	0
178	20231218	182900	2861801595	2945	2945	2945	2945	0
179	20231218	182800	2861801595	2945	2945	2945	2945	0
180	20231218	182700	2861801595	2945	2945	2945	2945	0
181	20231218	182600	2861801595	2945	2945	2945	2945	0
182	20231218	182500	2861801595	2945	2945	2945	2945	11843
183	20231218	182400	2861801595	2945	2945	2945	2945	0
184	20231218	182300	2861801595	2945	2945	2945	2945	0
185	20231218	182200	2861801595	2945	2945	2945	2945	0
186	20231218	182100	2861801595	2945	2945	2945	2945	0
187	20231218	182000	2861801595	2945	2945	2945	2945	0
188	20231218	181900	2861801595	2945	2945	2945	2945	0
189	20231218	181800	2861801595	2945	2945	2945	2945	0
190	20231218	181700	2861801595	2945	2945	2945	2945	0
191	20231218	181600	2861801595	2945	2945	2945	2945	0
192	20231218	181500	2861801595	2945	2945	2945	2945	0
193	20231218	181400	2861801595	2945	2945	2945	2945	0
194	20231218	181300	2861801595	2945	2945	2945	2945	0
195	20231218	181200	2861801595	2945	2945	2945	2945	0
196	20231218	181100	2861801595	2945	2945	2945	2945	0
197	20231218	181000	2861801595	2945	2945	2945	2945	0
198	20231218	180900	2861801595	2945	2945	2945	2945	0
199	20231218	180800	2861801595	2945	2945	2945	2945	0
200	20231218	180700	2861801595	2945	2945	2945	2945	0
201	20231218	180600	2861801595	2945	2945	2945	2945	0
202	20231218	180500	2861801595	2945	2945	2945	2945	0
203	20231218	180400	2861801595	2945	2945	2945	2945	0
204	20231218	180300	2861801595	2945	2945	2945	2945	0
205	20231218	180200	2861801595	2945	2945	2945	2945	0
206	20231218	180100	2861801595	2945	2945	2945	2945	0
207	20231218	180000	2861801595	2945	2945	2945	2945	0
208	20231218	175900	2861801595	2945	2945	2945	2945	0
209	20231218	175800	2861801595	2945	2945	2945	2945	0
210	20231218	175700	2861801595	2945	2945	2945	2945	0
211	20231218	175600	2861801595	2945	2945	2945	2945	0
212	20231218	175500	2861801595	2945	2945	2945	2945	11843
213	20231218	175400	2861801595	2945	2945	2945	2945	0
214	20231218	175300	2861801595	2945	2945	2945	2945	0
215	20231218	175200	2861801595	2945	2945	2945	2945	0
216	20231218	175100	2861801595	2945	2945	2945	2945	0
217	20231218	175000	2861801595	2945	2945	2945	2945	0
218	20231218	174900	2861801595	2945	2945	2945	2945	0
219	20231218	174800	2861801595	2945	2945	2945	2945	0
220	20231218	174700	2861801595	2945	2945	2945	2945	0
221	20231218	174600	2861801595	2945	2945	2945	2945	0
222	20231218	174500	2861801595	2945	2945	2945	2945	0
223	20231218	174400	2861801595	2945	2945	2945	2945	0
224	20231218	174300	2861801595	2945	2945	2945	2945	0
225	20231218	174200	2861801595	2945	2945	2945	2945	0
226	20231218	174100	2861801595	2945	2945	2945	2945	0
227	20231218	174000	2861801595	2945	2945	2945	2945	0
228	20231218	173900	2861801595	2945	2945	2945	2945	0
229	20231218	173800	2861801595	2945	2945	2945	2945	0
230	20231218	173700	2861801595	2945	2945	2945	2945	0
231	20231218	173600	2861801595	2945	2945	2945	2945	0
232	20231218	173500	2861801595	2945	2945	2945	2945	0
233	20231218	173400	2861801595	2945	2945	2945	2945	0
234	20231218	173300	2861801595	2945	2945	2945	2945	0
235	20231218	173200	2861801595	2945	2945	2945	2945	0
236	20231218	173100	2861801595	2945	2945	2945	2945	0
237	20231218	173000	2861801595	2945	2945	2945	2945	0
238	20231218	172900	2861801595	2945	2945	2945	2945	0
239	20231218	172800	2861801595	2945	2945	2945	2945	0
240	20231218	172700	2861801595	2945	2945	2945	2945	0
241	20231218	172600	2861801595	2945	2945	2945	2945	0
242	20231218	172500	2861801595	2945	2945	2945	2945	11843
243	20231218	172400	2861801595	2945	2945	2945	2945	0
244	20231218	172300	2861801595	2945	2945	2945	2945	0
245	20231218	172200	2861801595	2945	2945	2945	2945	0
246	20231218	172100	2861801595	2945	2945	2945	2945	0
247	20231218	172000	2861801595	2945	2945	2945	2945	0
248	20231218	171900	2861801595	2945	2945	2945	2945	0
249	20231218	171800	2861801595	2945	2945	2945	2945	0
250	20231218	171700	2861801595	2945	2945	2945	2945	0
251	20231218	171600	2861801595	2945	2945	2945	2945	0
252	20231218	171500	2861801595	2945	2945	2945	2945	0
253	20231218	171400	2861801595	2945	2945	2945	2945	0
254	20231218	171300	2861801595	2945	2945	2945	2945	0
255	20231218	171200	2861801595	2945	2945	2945	2945	0
256	20231218	171100	2861801595	2945	2945	2945	2945	0
257	20231218	171000	2861801595	2945	2945	2945	2945	0
258	20231218	170900	2861801595	2945	2945	2945	2945	0
259	20231218	170800	2861801595	2945	2945	2945	2945	0
260	20231218	170700	2861801595	2945	2945	2945	2945	0
261	20231218	170600	2861801595	2945	2945	2945	2945	0
262	20231218	170500	2861801595	2945	2945	2945	2945	0
263	20231218	170400	2861801595	2945	2945	2945	2945	0
264	20231218	170300	2861801595	2945	2945	2945	2945	0
265	20231218	170200	2861801595	2945	2945	2945	2945	0
266	20231218	170100	2861801595	2945	2945	2945	2945	0
267	20231218	170000	2861801595	2945	2945	2945	2945	0
268	20231218	165900	2861801595	2945	2945	2945	2945	0
269	20231218	165800	2861801595	2945	2945	2945	2945	0
270	20231218	165700	2861801595	2945	2945	2945	2945	0
271	20231218	165600	2861801595	2945	2945	2945	2945	0
272	20231218	165500	2861801595	2945	2945	2945	2945	11843
273	20231218	165400	2861801595	2945	2945	2945	2945	0
274	20231218	165300	2861801595	2945	2945	2945	2945	0
275	20231218	165200	2861801595	2945	2945	2945	2945	0
276	20231218	165100	2861801595	2945	2945	2945	2945	0
277	20231218	165000	2861801595	2945	2945	2945	2945	0
278	20231218	164900	2861801595	2945	2945	2945	2945	0
279	20231218	164800	2861801595	2945	2945	2945	2945	0
280	20231218	164700	2861801595	2945	2945	2945	2945	0
281	20231218	164600	2861801595	2945	2945	2945	2945	0
282	20231218	164500	2861801595	2945	2945	2945	2945	0
283	20231218	164400	2861801595	2945	2945	2945	2945	0
284	20231218	164300	2861801595	2945	2945	2945	2945	0
285	20231218	164200	2861801595	2945	2945	2945	2945	0
286	20231218	164100	2861801595	2945	2945	2945	2945	0
287	20231218	164000	2861801595	2945	2945	2945	2945	0
288	20231218	163900	2861801595	2945	2945	2945	2945	0
289	20231218	163800	2861801595	2945	2945	2945	2945	0
290	20231218	163700	2861801595	2945	2945	2945	2945	0
291	20231218	163600	2861801595	2945	2945	2945	2945	0
292	20231218	163500	2861801595	2945	2945	2945	2945	0
293	20231218	163400	2861801595	2945	2945	2945	2945	0
294	20231218	163300	2861801595	2945	2945	2945	2945	0
295	20231218	163200	2861801595	2945	2945	2945	2945	0
296	20231218	163100	2861801595	2945	2945	2945	2945	0
297	20231218	163000	2861801595	2945	2945	2945	2945	0
298	20231218	162900	2861801595	2945	2945	2945	2945	0
299	20231218	162800	2861801595	2945	2945	2945	2945	0
300	20231218	162700	2861801595	2945	2945	2945	2945	0
301	20231218	162600	2861801595	2945	2945	2945	2945	0
302	20231218	162500	2861801595	2945	2945	2945	2945	11843
303	20231218	162400	2861801595	2945	2945	2945	2945	0
304	20231218	162300	2861801595	2945	2945	2945	2945	0
305	20231218	162200	2861801595	2945	2945	2945	2945	0
306	20231218	162100	2861801595	2945	2945	2945	2945	0
307	20231218	162000	2861801595	2945	2945	2945	2945	0
308	20231218	161900	2861801595	2945	2945	2945	2945	0
309	20231218	161800	2861801595	2945	2945	2945	2945	0
310	20231218	161700	2861801595	2945	2945	2945	2945	0
311	20231218	161600	2861801595	2945	2945	2945	2945	0
312	20231218	161500	2861801595	2945	2945	2945	2945	0
313	20231218	161400	2861801595	2945	2945	2945	2945	0
314	20231218	161300	2861801595	2945	2945	2945	2945	0
315	20231218	161200	2861801595	2945	2945	2945	2945	0
316	20231218	161100	2861801595	2945	2945	2945	2945	0
317	20231218	161000	2861801595	2945	2945	2945	2945	0
318	20231218	160900	2861801595	2945	2945	2945	2945	0
319	20231218	160800	2861801595	2945	2945	2945	2945	0
320	20231218	160700	2861801595	2945	2945	2945	2945	0
321	20231218	160600	2861801595	2945	2945	2945	2945	0
322	20231218	160500	2861801595	2945	2945	2945	2945	0
323	20231218	160400	2861801595	2945	2945	2945	2945	0
324	20231218	160300	2861801595	2945	2945	2945	2945	0
325	20231218	160200	2861801595	2945	2945	2945	2945	0
326	20231218	160100	2861801595	2945	2945	2945	2945	0
327	20231218	160000	2861801595	2945	2945	2945	2945	0
328	20231218	155900	2861801595	2945	2945	2945	2945	0
329	20231218	155800	2861801595	2945	2945	2945	2945	0
330	20231218	155700	2861801595	2945	2945	2945	2945	0
331	20231218	155600	2861801595	2945	2945	2945	2945	0
332	20231218	155500	2861801595	2945	2945	2945	2945	11843
333	20231218	155400	2861801595	2945	2945	2945	2945	0
334	20231218	155300	2861801595	2945	2945	2945	2945	0
335	20231218	155200	2861801595	2945	2945	2945	2945	0
336	20231218	155100	2861801595	2945	2945	2945	2945	0
337	20231218	155000	2861801595	2945	2945	2945	2945	0
338	20231218	154900	2861801595	2945	2945	2945	2945	0
339	20231218	154800	2861801595	2945	2945	2945	2945	0
340	20231218	154700	2861801595	2945	2945	2945	2945	0
341	20231218	154600	2861801595	2945	2945	2945	2945	0
342	20231218	154500	2861801595	2945	2945	2945	2945	0
343	20231218	154400	2861801595	2945	2945	2945	2945	0
344	20231218	154300	2861801595	2945	2945	2945	2945	0
345	20231218	154200	2861801595	2945	2945	2945	2945	0
346	20231218	154100	2861801595	2945	2945	2945	2945	0
347	20231218	154000	2861801595	2945	2945	2945	2945	0
348	20231218	153900	2861801595	2945	2945	2945	2945	0
349	20231218	153800	2861801595	2945	2945	2945	2945	0
350	20231218	153700	2861801595	2945	2945	2945	2945	0
351	20231218	153600	2861801595	2945	2945	2945	2945	0
352	20231218	153500	2861801595	2945	2945	2945	2945	0
353	20231218	153400	2861801595	2945	2945	2945	2945	0
354	20231218	153300	2861801595	2945	2945	2945	2945	0
355	20231218	153200	2861801595	2945	2945	2945	2945	0
356	20231218	153100	2861801595	2945	2945	2945	2945	0
357	20231218	153000	2861801595	2945	2945	2945	2945	11843
358	20231218	152900	2826923960	2950	2950	2950	2950	0
359	20231218	152800	2826923960	2950	2950	2950	2950	0
360	20231218	152700	2826923960	2950	2950	2950	2950	0
361	20231218	152600	2826923960	2950	2950	2950	2950	0
362	20231218	152500	2826923960	2950	2950	2950	2950	0
363	20231218	152400	2826923960	2950	2950	2950	2950	0
364	20231218	152300	2826923960	2950	2950	2950	2950	0
365	20231218	152200	2826923960	2950	2950	2950	2950	0
366	20231218	152100	2826923960	2950	2950	2950	2950	0
367	20231218	152000	2826923960	2950	2950	2950	2950	0
368	20231218	151900	2826923960	2950	2955	2955	2945	8438
369	20231218	151800	2802018195	2950	2945	2950	2945	6110
370	20231218	151700	2783996320	2950	2945	2950	2945	6
371	20231218	151600	2783978625	2950	2945	2950	2945	1686
372	20231218	151500	2779013330	2945	2945	2945	2945	2000
373	20231218	151400	2773123330	2945	2945	2945	2940	1758
374	20231218	151300	2767946070	2945	2945	2945	2945	2859
375	20231218	151200	2759526315	2945	2945	2945	2945	0
376	20231218	151100	2759526315	2945	2945	2945	2945	2301
377	20231218	151000	2752749870	2945	2950	2950	2940	1095
378	20231218	150900	2749526315	2945	2945	2950	2945	2427
379	20231218	150800	2742376720	2945	2945	2945	2945	3
380	20231218	150700	2742367885	2940	2935	2940	2935	1426
381	20231218	150600	2738178195	2935	2935	2935	2935	406
382	20231218	150500	2736986585	2935	2935	2935	2935	2308
383	20231218	150400	2730212605	2935	2935	2935	2935	139
384	20231218	150300	2729804640	2935	2935	2940	2935	592
385	20231218	150200	2728067020	2940	2940	2940	2935	351
386	20231218	150100	2727035230	2940	2935	2940	2935	11478
387	20231218	150000	2693324300	2935	2940	2940	2935	202
388	20231218	145900	2692731425	2935	2935	2940	2935	1145
389	20231218	145800	2689370740	2935	2935	2935	2935	100
390	20231218	145700	2689077240	2935	2930	2940	2930	876
391	20231218	145600	2686508065	2930	2930	2940	2930	629
392	20231218	145500	2684664995	2930	2935	2935	2930	1311
393	20231218	145400	2680817215	2935	2935	2935	2935	1384
394	20231218	145300	2676755175	2940	2935	2940	2935	158
395	20231218	145200	2676291440	2935	2935	2935	2935	3050
396	20231218	145100	2667339690	2935	2940	2945	2935	4060
397	20231218	145000	2655411070	2940	2935	2940	2935	33
398	20231218	144900	2655314150	2935	2935	2935	2935	1410
399	20231218	144800	2651175800	2935	2935	2935	2935	2531
400	20231218	144700	2643747315	2935	2935	2935	2935	8858
401	20231218	144600	2617749085	2935	2940	2940	2935	823
402	20231218	144500	2615333525	2945	2940	2945	2940	101
403	20231218	144400	2615036580	2940	2935	2940	2935	111
404	20231218	144300	2614710620	2940	2940	2945	2935	1062
405	20231218	144200	2611588425	2940	2940	2940	2940	1687
406	20231218	144100	2606628645	2940	2940	2940	2940	189
407	20231218	144000	2606072985	2940	2940	2940	2940	0
408	20231218	143900	2606072985	2940	2945	2945	2940	21
409	20231218	143800	2606011145	2945	2945	2945	2945	10
410	20231218	143700	2605981695	2945	2940	2945	2940	1095
411	20231218	143600	2602761920	2940	2940	2945	2940	207
412	20231218	143500	2602153335	2940	2940	2940	2940	2360
413	20231218	143400	2595214935	2940	2945	2945	2940	2
414	20231218	143300	2595209050	2945	2945	2945	2945	0
415	20231218	143200	2595209050	2945	2945	2945	2945	1821
416	20231218	143100	2589846205	2945	2945	2945	2940	580
417	20231218	143000	2588138120	2945	2945	2945	2945	100
418	20231218	142900	2587843620	2945	2945	2945	2945	6
419	20231218	142800	2587825950	2940	2940	2940	2940	254
420	20231218	142700	2587079190	2940	2945	2945	2940	2862
421	20231218	142600	2578660570	2945	2945	2945	2945	682
422	20231218	142500	2576652080	2950	2950	2950	2950	170
423	20231218	142400	2576150580	2950	2945	2950	2945	7
424	20231218	142300	2576129960	2950	2950	2950	2945	102
425	20231218	142200	2575829560	2945	2945	2945	2945	20
426	20231218	142100	2575770660	2950	2950	2950	2950	0
427	20231218	142000	2575770660	2950	2950	2950	2945	383
428	20231218	141900	2574642660	2950	2955	2955	2950	588
429	20231218	141800	2572908050	2950	2955	2955	2950	917
430	20231218	141700	2570201895	2950	2955	2955	2950	3070
431	20231218	141600	2561140290	2955	2950	2955	2950	817
432	20231218	141500	2558729860	2955	2955	2955	2955	39
433	20231218	141400	2558614615	2955	2955	2955	2955	7
434	20231218	141300	2558593930	2955	2955	2955	2955	11
435	20231218	141200	2558561425	2950	2950	2950	2950	80
436	20231218	141100	2558325425	2950	2955	2955	2950	36
437	20231218	141000	2558219185	2955	2955	2955	2950	121
438	20231218	140900	2557862200	2955	2950	2955	2950	225
439	20231218	140800	2557198415	2955	2955	2955	2950	354
440	20231218	140700	2556154090	2950	2950	2950	2950	1
441	20231218	140600	2556151140	2955	2950	2955	2950	1566
442	20231218	140500	2551531410	2955	2950	2955	2950	892
443	20231218	140400	2548900000	2950	2950	2950	2950	2771
444	20231218	140300	2540725550	2950	2950	2950	2950	30
445	20231218	140200	2540637050	2950	2955	2955	2950	2
446	20231218	140100	2540631145	2950	2955	2955	2950	53
447	20231218	140000	2540474630	2955	2955	2955	2955	2
448	20231218	135900	2540468720	2960	2960	2960	2960	0
449	20231218	135800	2540468720	2960	2960	2960	2960	0
450	20231218	135700	2540468720	2960	2960	2960	2960	0
451	20231218	135600	2540468720	2960	2960	2960	2950	5
452	20231218	135500	2540453950	2960	2940	2960	2940	12397
453	20231218	135400	2503887460	2945	2945	2945	2935	2704
454	20231218	135300	2495932550	2945	2950	2950	2945	34
455	20231218	135200	2495832415	2945	2945	2945	2945	1568
456	20231218	135100	2491214655	2945	2945	2945	2945	0
457	20231218	135000	2491214655	2945	2950	2950	2945	492
458	20231218	134900	2489765655	2945	2950	2950	2945	415
459	20231218	134800	2488543475	2945	2945	2945	2945	332
460	20231218	134700	2487565735	2940	2940	2940	2940	500
461	20231218	134600	2486095735	2940	2940	2940	2940	1700
462	20231218	134500	2481097735	2940	2940	2940	2940	1
463	20231218	134400	2481094795	2935	2935	2935	2935	33
464	20231218	134300	2480997940	2935	2945	2945	2935	1810
465	20231218	134200	2475683575	2945	2940	2945	2935	1921
466	20231218	134100	2470043430	2940	2945	2945	2935	487
467	20231218	134000	2468611910	2945	2935	2945	2935	12
468	20231218	133900	2468576630	2945	2940	2945	2935	10360
469	20231218	133800	2438119370	2945	2945	2945	2940	3594
470	20231218	133700	2427552300	2945	2950	2950	2940	800
471	20231218	133600	2425196300	2950	2945	2950	2945	1440
472	20231218	133500	2420952775	2950	2950	2950	2945	19623
473	20231218	133400	2363151565	2950	2950	2950	2950	1039
474	20231218	133300	2360086515	2950	2955	2955	2950	2355
475	20231218	133200	2353134690	2955	2955	2955	2955	85
476	20231218	133100	2352883515	2960	2955	2960	2955	92
477	20231218	133000	2352611650	2955	2955	2960	2955	967
478	20231218	132900	2349754160	2955	2960	2965	2955	1515
479	20231218	132800	2345272745	2960	2960	2960	2960	1962
480	20231218	132700	2339465225	2960	2960	2960	2960	1
481	20231218	132600	2339462265	2955	2955	2960	2955	804
482	20231218	132500	2337086440	2960	2960	2960	2960	306
483	20231218	132400	2336180680	2960	2955	2960	2955	7212
484	20231218	132300	2314835375	2955	2955	2955	2955	3
485	20231218	132200	2314826510	2955	2955	2955	2955	34
486	20231218	132100	2314726040	2955	2955	2955	2955	10
487	20231218	132000	2314696490	2960	2960	2960	2960	487
488	20231218	131900	2313254970	2960	2960	2960	2955	1852
489	20231218	131800	2307773165	2955	2960	2960	2955	25
490	20231218	131700	2307699265	2960	2955	2960	2955	511
491	20231218	131600	2306189255	2955	2960	2960	2955	58
492	20231218	131500	2306017725	2955	2955	2960	2955	247
493	20231218	131400	2305287835	2955	2955	2955	2955	70
494	20231218	131300	2305080985	2960	2955	2965	2950	10047
495	20231218	131200	2275373370	2960	2960	2960	2955	152
496	20231218	131100	2274924200	2955	2955	2960	2950	5795
497	20231218	131000	2257800225	2955	2950	2955	2950	1490
498	20231218	130900	2253397690	2955	2950	2955	2950	201
499	20231218	130800	2252804735	2955	2955	2955	2950	425
500	20231218	130700	2251550375	2955	2955	2955	2955	551
501	20231218	130600	2249922170	2960	2955	2960	2955	951
502	20231218	130500	2247111960	2960	2960	2960	2955	402
503	20231218	130400	2245924040	2955	2955	2960	2955	176
504	20231218	130300	2245403920	2960	2960	2960	2955	4080
505	20231218	130200	2233327710	2960	2960	2960	2960	8558
506	20231218	130100	2207996030	2960	2960	2960	2955	73
507	20231218	130000	2207780300	2955	2955	2955	2955	943
508	20231218	125900	2204993735	2955	2950	2960	2950	603
509	20231218	125800	2203214370	2950	2960	2960	2950	324
510	20231218	125700	2202258550	2955	2955	2955	2955	22
511	20231218	125600	2202193540	2960	2960	2960	2955	870
512	20231218	125500	2199621185	2960	2955	2960	2955	904
513	20231218	125400	2196948845	2955	2955	2955	2955	4157
514	20231218	125300	2184664910	2955	2950	2955	2950	2350
515	20231218	125200	2177725715	2950	2950	2955	2950	140
516	20231218	125100	2177312380	2955	2955	2955	2955	1
517	20231218	125000	2177309425	2950	2950	2955	2950	859
518	20231218	124900	2174775350	2950	2955	2955	2950	451
519	20231218	124800	2173444885	2950	2955	2955	2950	104
520	20231218	124700	2173138055	2955	2950	2955	2950	1816
521	20231218	124600	2167780470	2950	2950	2950	2950	1248
522	20231218	124500	2164098870	2955	2950	2955	2950	350
523	20231218	124400	2163064870	2955	2955	2955	2955	1
524	20231218	124300	2163061915	2955	2955	2955	2955	1569
525	20231218	124200	2158425520	2960	2960	2960	2955	2791
526	20231218	124100	2150170360	2960	2955	2960	2955	686
527	20231218	124000	2148143060	2960	2965	2965	2960	946
528	20231218	123900	2145342425	2960	2960	2960	2960	295
529	20231218	123800	2144469225	2960	2960	2960	2960	165
530	20231218	123700	2143980825	2960	2955	2960	2955	202
531	20231218	123600	2143383910	2960	2960	2960	2960	1154
532	20231218	123500	2139968070	2960	2960	2960	2960	935
533	20231218	123400	2137200470	2960	2960	2960	2960	200
534	20231218	123300	2136608470	2960	2960	2960	2960	1
535	20231218	123200	2136605510	2960	2960	2960	2960	1093
536	20231218	123100	2133370230	2960	2960	2960	2960	5
537	20231218	123000	2133355430	2960	2960	2960	2960	204
538	20231218	122900	2132751590	2960	2965	2965	2960	338
539	20231218	122800	2131750200	2960	2960	2965	2955	3054
540	20231218	122700	2122706175	2960	2955	2960	2955	2040
541	20231218	122600	2116677965	2955	2950	2955	2950	2182
542	20231218	122500	2110236790	2950	2950	2955	2950	416
543	20231218	122400	2109009585	2955	2945	2955	2945	3633
544	20231218	122300	2098292735	2940	2940	2940	2940	433
545	20231218	122200	2097019715	2940	2945	2945	2940	1543
546	20231218	122100	2092477125	2950	2950	2950	2950	0
547	20231218	122000	2092477125	2950	2950	2950	2950	151
548	20231218	121900	2092031675	2945	2940	2945	2940	2851
549	20231218	121800	2083636185	2945	2945	2945	2945	1
550	20231218	121700	2083633240	2945	2935	2945	2935	1840
551	20231218	121600	2078232820	2945	2935	2945	2935	860
552	20231218	121500	2075708650	2935	2940	2945	2935	3328
553	20231218	121400	2065927580	2940	2940	2940	2940	1640
554	20231218	121300	2061105980	2945	2945	2945	2940	253
555	20231218	121200	2060360910	2945	2950	2950	2945	24
556	20231218	121100	2060290225	2945	2945	2945	2945	899
557	20231218	121000	2057642670	2940	2945	2945	2940	17
558	20231218	120900	2057592640	2945	2945	2945	2945	319
559	20231218	120800	2056653185	2940	2940	2940	2940	276
560	20231218	120700	2055841745	2940	2940	2945	2940	2098
561	20231218	120600	2049673375	2940	2945	2945	2940	1110
562	20231218	120500	2046404430	2945	2950	2950	2945	951
563	20231218	120400	2043601430	2950	2950	2950	2945	5977
564	20231218	120300	2025998660	2950	2955	2955	2945	207
565	20231218	120200	2025387715	2950	2955	2955	2950	207
566	20231218	120100	2024776280	2955	2950	2960	2950	1356
567	20231218	120000	2020775505	2940	2940	2950	2940	819
568	20231218	115900	2018366145	2945	2945	2945	2940	896
569	20231218	115800	2015727625	2945	2945	2945	2945	1707
570	20231218	115700	2010700510	2945	2945	2945	2945	3416
571	20231218	115600	2000640390	2945	2950	2950	2945	5089
572	20231218	115500	1985635820	2950	2955	2960	2950	1548
573	20231218	115400	1981065555	2955	2950	2955	2950	455
574	20231218	115300	1979721840	2950	2955	2960	2950	153
575	20231218	115200	1979269360	2955	2950	2960	2945	9329
576	20231218	115100	1951753245	2950	2955	2965	2950	17678
577	20231218	115000	1899567985	2965	2975	2980	2950	54203
578	20231218	114900	1738670745	2980	2980	2980	2970	4097
579	20231218	114800	1726480170	2970	2975	2980	2970	11230
580	20231218	114700	1693063100	2970	2975	2975	2965	1509
581	20231218	114600	1688576020	2975	2970	2975	2965	8015
582	20231218	114500	1664758195	2975	2970	2975	2970	2955
583	20231218	114400	1655972600	2975	2980	2980	2970	9995
584	20231218	114300	1626219370	2980	2975	2980	2965	14718
585	20231218	114200	1582447660	2975	2975	2980	2970	5291
586	20231218	114100	1566698920	2980	2965	2980	2965	12339
587	20231218	114000	1530013890	2970	2970	2970	2965	13507
588	20231218	113900	1489914745	2965	2980	2980	2965	17400
589	20231218	113800	1438187710	2975	2965	2980	2965	15059
590	20231218	113700	1393380535	2975	2970	2975	2960	20163
591	20231218	113600	1333543065	2960	2955	2970	2950	29202
592	20231218	113500	1246992995	2960	2955	2960	2950	6021
593	20231218	113400	1229180705	2960	2955	2965	2950	19488
594	20231218	113300	1171534320	2960	2955	2965	2955	13399
595	20231218	113200	1131873795	2960	2950	2960	2945	11278
596	20231218	113100	1098565285	2945	2945	2955	2940	17917
597	20231218	113000	1045725830	2940	2945	2950	2940	8754
598	20231218	112900	1019931950	2950	2935	2950	2935	11935
599	20231218	112800	984784420	2945	2935	2945	2930	7891
600	20231218	112700	961584305	2935	2935	2935	2935	204
601	20231218	112600	960985565	2935	2940	2940	2935	1124
602	20231218	112500	957686355	2940	2940	2940	2935	849
603	20231218	112400	955190520	2935	2925	2935	2915	33301
604	20231218	112300	857638480	2915	2920	2920	2915	3288
605	20231218	112200	848037525	2915	2920	2920	2915	855
606	20231218	112100	845542635	2920	2925	2925	2920	3732
607	20231218	112000	834645190	2925	2920	2930	2920	5102
608	20231218	111900	819746835	2930	2930	2930	2930	1192
609	20231218	111800	816254275	2930	2925	2930	2925	2241
610	20231218	111700	809699345	2925	2925	2925	2925	1002
611	20231218	111600	806768495	2920	2925	2925	2920	7561
612	20231218	111500	784685365	2920	2925	2925	2920	2575
613	20231218	111400	777156355	2925	2930	2930	2925	2430
614	20231218	111300	770048595	2925	2930	2930	2925	402
615	20231218	111200	768871740	2925	2925	2930	2925	75
616	20231218	111100	768652355	2925	2925	2925	2925	1922
617	20231218	111000	763030505	2920	2920	2925	2920	1721
618	20231218	110900	757997630	2920	2920	2920	2920	0
619	20231218	110800	757997630	2920	2920	2920	2920	0
620	20231218	110700	757997630	2920	2920	2920	2920	101
621	20231218	110600	757702710	2925	2920	2925	2920	1124
622	20231218	110500	754420260	2920	2920	2925	2920	3929
623	20231218	110400	742947080	2920	2920	2920	2920	10
624	20231218	110300	742917880	2925	2925	2925	2925	614
625	20231218	110200	741121930	2925	2925	2925	2925	1001
626	20231218	110100	738194005	2925	2930	2930	2925	466
627	20231218	110000	736828955	2925	2925	2925	2925	2933
628	20231218	105900	728249930	2925	2925	2925	2925	200
629	20231218	105800	727664930	2925	2920	2925	2920	10461
630	20231218	105700	697089420	2915	2915	2915	2915	659
631	20231218	105600	695168435	2910	2915	2915	2910	1046
632	20231218	105500	692124345	2915	2915	2915	2910	906
633	20231218	105400	689487850	2915	2915	2915	2915	3849
634	20231218	105300	678268015	2915	2915	2915	2915	3
635	20231218	105200	678259270	2910	2915	2915	2910	150
636	20231218	105100	677822740	2915	2915	2915	2910	36
637	20231218	105000	677717970	2915	2915	2915	2915	4
638	20231218	104900	677706310	2915	2910	2915	2905	1317
639	20231218	104800	673875335	2910	2915	2915	2910	632
640	20231218	104700	672036210	2910	2915	2915	2910	308
641	20231218	104600	671139920	2915	2915	2915	2915	36
642	20231218	104500	671034980	2915	2915	2915	2915	163
643	20231218	104400	670559835	2915	2915	2915	2915	100
644	20231218	104300	670268335	2915	2915	2915	2910	740
645	20231218	104200	668111285	2910	2915	2915	2910	502
646	20231218	104100	666650455	2915	2915	2915	2915	2
647	20231218	104000	666644625	2910	2910	2910	2910	474
648	20231218	103900	665265285	2910	2910	2910	2910	1
649	20231218	103800	665262375	2910	2910	2910	2905	2434
650	20231218	103700	658191515	2910	2910	2915	2910	3067
651	20231218	103600	649266470	2910	2910	2910	2910	2
652	20231218	103500	649260650	2910	2910	2910	2905	1381
653	20231218	103400	645248720	2910	2910	2910	2910	85
654	20231218	103300	645001370	2910	2910	2910	2905	327
655	20231218	103200	644051400	2910	2915	2915	2905	5102
656	20231218	103100	629223000	2915	2915	2915	2910	22
657	20231218	103000	629158970	2905	2915	2915	2905	176
658	20231218	102900	628647670	2905	2910	2915	2905	2909
659	20231218	102800	620192660	2910	2915	2915	2910	2414
660	20231218	102700	613166185	2915	2915	2915	2915	6
661	20231218	102600	613148695	2920	2920	2920	2920	10
662	20231218	102500	613119495	2920	2920	2920	2920	0
663	20231218	102400	613119495	2920	2920	2920	2920	20
664	20231218	102300	613061095	2920	2920	2920	2920	10
665	20231218	102200	613031895	2915	2915	2915	2915	860
666	20231218	102100	610524995	2915	2910	2915	2910	783
667	20231218	102000	608245050	2910	2910	2910	2910	1587
668	20231218	101900	603626880	2910	2910	2910	2910	3
669	20231218	101800	603618150	2910	2910	2910	2910	0
670	20231218	101700	603618150	2910	2910	2910	2905	785
671	20231218	101600	601335520	2910	2910	2910	2910	20
672	20231218	101500	601277320	2910	2910	2910	2910	0
673	20231218	101400	601277320	2910	2905	2910	2905	325
674	20231218	101300	600333070	2905	2905	2905	2905	30
675	20231218	101200	600245920	2910	2905	2910	2905	375
676	20231218	101100	599156445	2905	2905	2905	2905	54
677	20231218	101000	598999575	2905	2910	2910	2905	5828
678	20231218	100900	582067520	2915	2915	2920	2915	3512
679	20231218	100800	571821800	2915	2915	2915	2915	46
680	20231218	100700	571687710	2905	2905	2905	2905	22
681	20231218	100600	571623800	2905	2910	2910	2905	878
682	20231218	100500	569071405	2910	2905	2910	2905	800
683	20231218	100400	566745655	2905	2910	2910	2905	5436
684	20231218	100300	550953940	2910	2910	2910	2910	506
685	20231218	100200	549481480	2910	2910	2910	2910	54
686	20231218	100100	549324340	2910	2905	2910	2905	102
687	20231218	100000	549027775	2905	2905	2910	2905	190
688	20231218	095900	548475820	2910	2905	2910	2905	340
689	20231218	095800	547488110	2905	2910	2910	2905	1124
690	20231218	095700	544222865	2905	2905	2905	2905	85
691	20231218	095600	543975940	2905	2905	2905	2905	100
692	20231218	095500	543685440	2905	2905	2905	2900	7715
693	20231218	095400	521290865	2900	2905	2905	2900	5573
694	20231218	095300	505104670	2905	2910	2910	2905	3000
695	20231218	095200	496377635	2910	2910	2910	2910	2520
696	20231218	095100	489044435	2910	2910	2910	2910	2221
697	20231218	095000	482581325	2910	2910	2910	2905	4075
698	20231218	094900	470727075	2910	2910	2915	2910	2819
699	20231218	094800	462523745	2910	2910	2910	2905	7867
700	20231218	094700	439632965	2910	2910	2910	2910	1279
701	20231218	094600	435911075	2910	2915	2915	2910	9445
702	20231218	094500	408409820	2915	2920	2925	2915	9349
703	20231218	094400	381111040	2920	2925	2925	2920	2467
704	20231218	094300	373907350	2925	2930	2930	2925	631
705	20231218	094200	372061580	2935	2930	2935	2925	3921
706	20231218	094100	360572925	2935	2935	2935	2930	703
707	20231218	094000	358512625	2935	2935	2935	2935	5
708	20231218	093900	358497950	2935	2930	2935	2930	1209
709	20231218	093800	354955515	2930	2935	2935	2930	151
710	20231218	093700	354513080	2930	2930	2930	2930	1793
711	20231218	093600	349259590	2930	2930	2930	2930	413
712	20231218	093500	348049500	2935	2935	2935	2935	2729
713	20231218	093400	340039885	2940	2935	2940	2935	635
714	20231218	093300	338176065	2935	2940	2940	2935	1894
715	20231218	093200	332617170	2940	2920	2940	2920	6153
716	20231218	093100	314614665	2920	2925	2930	2920	3523
717	20231218	093000	304310305	2925	2930	2930	2925	2438
718	20231218	092900	297170795	2930	2930	2930	2930	494
719	20231218	092800	295723375	2930	2930	2930	2930	122
720	20231218	092700	295365915	2930	2930	2935	2930	1407
721	20231218	092600	291241880	2930	2930	2930	2930	1400
722	20231218	092500	287139880	2930	2930	2935	2930	592
723	20231218	092400	285405045	2930	2925	2930	2925	3403
724	20231218	092300	275442095	2925	2930	2930	2925	1192
725	20231218	092200	271955425	2925	2930	2935	2925	4022
726	20231218	092100	260176905	2930	2935	2935	2930	5619
727	20231218	092000	243710230	2940	2940	2940	2930	1204
728	20231218	091900	240174480	2940	2925	2940	2925	2060
729	20231218	091800	234143665	2940	2930	2940	2930	4201
730	20231218	091700	221833595	2930	2930	2935	2930	1269
731	20231218	091600	218115350	2930	2935	2940	2930	2784
732	20231218	091500	209955485	2935	2945	2945	2935	3094
733	20231218	091400	200859380	2945	2940	2945	2940	5136
734	20231218	091300	185739585	2940	2940	2945	2935	2775
735	20231218	091200	177584440	2940	2940	2940	2930	397
736	20231218	091100	176420100	2940	2930	2940	2930	13388
737	20231218	091000	137088155	2930	2920	2930	2915	2189
738	20231218	090900	130681820	2915	2910	2915	2910	2331
739	20231218	090800	123890740	2915	2925	2925	2915	3999
740	20231218	090700	112213165	2925	2925	2925	2925	4295
741	20231218	090600	99650290	2925	2925	2930	2925	1790
742	20231218	090500	94414505	2930	2930	2930	2925	2572
743	20231218	090400	86881505	2930	2930	2930	2930	1101
744	20231218	090300	83655575	2930	2925	2930	2925	766
745	20231218	090200	81414955	2925	2920	2925	2915	8971
746	20231218	090100	55227970	2920	2925	2930	2920	6193
747	20231218	090000	37133610	2925	2930	2930	2925	12681