KissMeData/417840/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212500	1117776300	13060	13060	13060	13060	1174
3	20231218	212400	1117776300	13060	13060	13060	13060	0
4	20231218	212300	1117776300	13060	13060	13060	13060	0
5	20231218	212200	1117776300	13060	13060	13060	13060	0
6	20231218	212100	1117776300	13060	13060	13060	13060	0
7	20231218	212000	1117776300	13060	13060	13060	13060	0
8	20231218	211900	1117776300	13060	13060	13060	13060	0
9	20231218	211800	1117776300	13060	13060	13060	13060	0
10	20231218	211700	1117776300	13060	13060	13060	13060	0
11	20231218	211600	1117776300	13060	13060	13060	13060	0
12	20231218	211500	1117776300	13060	13060	13060	13060	0
13	20231218	211400	1117776300	13060	13060	13060	13060	0
14	20231218	211300	1117776300	13060	13060	13060	13060	0
15	20231218	211200	1117776300	13060	13060	13060	13060	0
16	20231218	211100	1117776300	13060	13060	13060	13060	0
17	20231218	211000	1117776300	13060	13060	13060	13060	0
18	20231218	210900	1117776300	13060	13060	13060	13060	0
19	20231218	210800	1117776300	13060	13060	13060	13060	0
20	20231218	210700	1117776300	13060	13060	13060	13060	0
21	20231218	210600	1117776300	13060	13060	13060	13060	0
22	20231218	210500	1117776300	13060	13060	13060	13060	0
23	20231218	210400	1117776300	13060	13060	13060	13060	0
24	20231218	210300	1117776300	13060	13060	13060	13060	0
25	20231218	210200	1117776300	13060	13060	13060	13060	0
26	20231218	210100	1117776300	13060	13060	13060	13060	0
27	20231218	210000	1117776300	13060	13060	13060	13060	0
28	20231218	205900	1117776300	13060	13060	13060	13060	0
29	20231218	205800	1117776300	13060	13060	13060	13060	0
30	20231218	205700	1117776300	13060	13060	13060	13060	0
31	20231218	205600	1117776300	13060	13060	13060	13060	0
32	20231218	205500	1117776300	13060	13060	13060	13060	1174
33	20231218	205400	1117776300	13060	13060	13060	13060	0
34	20231218	205300	1117776300	13060	13060	13060	13060	0
35	20231218	205200	1117776300	13060	13060	13060	13060	0
36	20231218	205100	1117776300	13060	13060	13060	13060	0
37	20231218	205000	1117776300	13060	13060	13060	13060	0
38	20231218	204900	1117776300	13060	13060	13060	13060	0
39	20231218	204800	1117776300	13060	13060	13060	13060	0
40	20231218	204700	1117776300	13060	13060	13060	13060	0
41	20231218	204600	1117776300	13060	13060	13060	13060	0
42	20231218	204500	1117776300	13060	13060	13060	13060	0
43	20231218	204400	1117776300	13060	13060	13060	13060	0
44	20231218	204300	1117776300	13060	13060	13060	13060	0
45	20231218	204200	1117776300	13060	13060	13060	13060	0
46	20231218	204100	1117776300	13060	13060	13060	13060	0
47	20231218	204000	1117776300	13060	13060	13060	13060	0
48	20231218	203900	1117776300	13060	13060	13060	13060	0
49	20231218	203800	1117776300	13060	13060	13060	13060	0
50	20231218	203700	1117776300	13060	13060	13060	13060	0
51	20231218	203600	1117776300	13060	13060	13060	13060	0
52	20231218	203500	1117776300	13060	13060	13060	13060	0
53	20231218	203400	1117776300	13060	13060	13060	13060	0
54	20231218	203300	1117776300	13060	13060	13060	13060	0
55	20231218	203200	1117776300	13060	13060	13060	13060	0
56	20231218	203100	1117776300	13060	13060	13060	13060	0
57	20231218	203000	1117776300	13060	13060	13060	13060	0
58	20231218	202900	1117776300	13060	13060	13060	13060	0
59	20231218	202800	1117776300	13060	13060	13060	13060	0
60	20231218	202700	1117776300	13060	13060	13060	13060	0
61	20231218	202600	1117776300	13060	13060	13060	13060	0
62	20231218	202500	1117776300	13060	13060	13060	13060	1174
63	20231218	202400	1117776300	13060	13060	13060	13060	0
64	20231218	202300	1117776300	13060	13060	13060	13060	0
65	20231218	202200	1117776300	13060	13060	13060	13060	0
66	20231218	202100	1117776300	13060	13060	13060	13060	0
67	20231218	202000	1117776300	13060	13060	13060	13060	0
68	20231218	201900	1117776300	13060	13060	13060	13060	0
69	20231218	201800	1117776300	13060	13060	13060	13060	0
70	20231218	201700	1117776300	13060	13060	13060	13060	0
71	20231218	201600	1117776300	13060	13060	13060	13060	0
72	20231218	201500	1117776300	13060	13060	13060	13060	0
73	20231218	201400	1117776300	13060	13060	13060	13060	0
74	20231218	201300	1117776300	13060	13060	13060	13060	0
75	20231218	201200	1117776300	13060	13060	13060	13060	0
76	20231218	201100	1117776300	13060	13060	13060	13060	0
77	20231218	201000	1117776300	13060	13060	13060	13060	0
78	20231218	200900	1117776300	13060	13060	13060	13060	0
79	20231218	200800	1117776300	13060	13060	13060	13060	0
80	20231218	200700	1117776300	13060	13060	13060	13060	0
81	20231218	200600	1117776300	13060	13060	13060	13060	0
82	20231218	200500	1117776300	13060	13060	13060	13060	0
83	20231218	200400	1117776300	13060	13060	13060	13060	0
84	20231218	200300	1117776300	13060	13060	13060	13060	0
85	20231218	200200	1117776300	13060	13060	13060	13060	0
86	20231218	200100	1117776300	13060	13060	13060	13060	0
87	20231218	200000	1117776300	13060	13060	13060	13060	0
88	20231218	195900	1117776300	13060	13060	13060	13060	0
89	20231218	195800	1117776300	13060	13060	13060	13060	0
90	20231218	195700	1117776300	13060	13060	13060	13060	0
91	20231218	195600	1117776300	13060	13060	13060	13060	0
92	20231218	195500	1117776300	13060	13060	13060	13060	1174
93	20231218	195400	1117776300	13060	13060	13060	13060	0
94	20231218	195300	1117776300	13060	13060	13060	13060	0
95	20231218	195200	1117776300	13060	13060	13060	13060	0
96	20231218	195100	1117776300	13060	13060	13060	13060	0
97	20231218	195000	1117776300	13060	13060	13060	13060	0
98	20231218	194900	1117776300	13060	13060	13060	13060	0
99	20231218	194800	1117776300	13060	13060	13060	13060	0
100	20231218	194700	1117776300	13060	13060	13060	13060	0
101	20231218	194600	1117776300	13060	13060	13060	13060	0
102	20231218	194500	1117776300	13060	13060	13060	13060	0
103	20231218	194400	1117776300	13060	13060	13060	13060	0
104	20231218	194300	1117776300	13060	13060	13060	13060	0
105	20231218	194200	1117776300	13060	13060	13060	13060	0
106	20231218	194100	1117776300	13060	13060	13060	13060	0
107	20231218	194000	1117776300	13060	13060	13060	13060	0
108	20231218	193900	1117776300	13060	13060	13060	13060	0
109	20231218	193800	1117776300	13060	13060	13060	13060	0
110	20231218	193700	1117776300	13060	13060	13060	13060	0
111	20231218	193600	1117776300	13060	13060	13060	13060	0
112	20231218	193500	1117776300	13060	13060	13060	13060	0
113	20231218	193400	1117776300	13060	13060	13060	13060	0
114	20231218	193300	1117776300	13060	13060	13060	13060	0
115	20231218	193200	1117776300	13060	13060	13060	13060	0
116	20231218	193100	1117776300	13060	13060	13060	13060	0
117	20231218	193000	1117776300	13060	13060	13060	13060	0
118	20231218	192900	1117776300	13060	13060	13060	13060	0
119	20231218	192800	1117776300	13060	13060	13060	13060	0
120	20231218	192700	1117776300	13060	13060	13060	13060	0
121	20231218	192600	1117776300	13060	13060	13060	13060	0
122	20231218	192500	1117776300	13060	13060	13060	13060	1174
123	20231218	192400	1117776300	13060	13060	13060	13060	0
124	20231218	192300	1117776300	13060	13060	13060	13060	0
125	20231218	192200	1117776300	13060	13060	13060	13060	0
126	20231218	192100	1117776300	13060	13060	13060	13060	0
127	20231218	192000	1117776300	13060	13060	13060	13060	0
128	20231218	191900	1117776300	13060	13060	13060	13060	0
129	20231218	191800	1117776300	13060	13060	13060	13060	0
130	20231218	191700	1117776300	13060	13060	13060	13060	0
131	20231218	191600	1117776300	13060	13060	13060	13060	0
132	20231218	191500	1117776300	13060	13060	13060	13060	0
133	20231218	191400	1117776300	13060	13060	13060	13060	0
134	20231218	191300	1117776300	13060	13060	13060	13060	0
135	20231218	191200	1117776300	13060	13060	13060	13060	0
136	20231218	191100	1117776300	13060	13060	13060	13060	0
137	20231218	191000	1117776300	13060	13060	13060	13060	0
138	20231218	190900	1117776300	13060	13060	13060	13060	0
139	20231218	190800	1117776300	13060	13060	13060	13060	0
140	20231218	190700	1117776300	13060	13060	13060	13060	0
141	20231218	190600	1117776300	13060	13060	13060	13060	0
142	20231218	190500	1117776300	13060	13060	13060	13060	0
143	20231218	190400	1117776300	13060	13060	13060	13060	0
144	20231218	190300	1117776300	13060	13060	13060	13060	0
145	20231218	190200	1117776300	13060	13060	13060	13060	0
146	20231218	190100	1117776300	13060	13060	13060	13060	0
147	20231218	190000	1117776300	13060	13060	13060	13060	0
148	20231218	185900	1117776300	13060	13060	13060	13060	0
149	20231218	185800	1117776300	13060	13060	13060	13060	0
150	20231218	185700	1117776300	13060	13060	13060	13060	0
151	20231218	185600	1117776300	13060	13060	13060	13060	0
152	20231218	185500	1117776300	13060	13060	13060	13060	1174
153	20231218	185400	1117776300	13060	13060	13060	13060	0
154	20231218	185300	1117776300	13060	13060	13060	13060	0
155	20231218	185200	1117776300	13060	13060	13060	13060	0
156	20231218	185100	1117776300	13060	13060	13060	13060	0
157	20231218	185000	1117776300	13060	13060	13060	13060	0
158	20231218	184900	1117776300	13060	13060	13060	13060	0
159	20231218	184800	1117776300	13060	13060	13060	13060	0
160	20231218	184700	1117776300	13060	13060	13060	13060	0
161	20231218	184600	1117776300	13060	13060	13060	13060	0
162	20231218	184500	1117776300	13060	13060	13060	13060	0
163	20231218	184400	1117776300	13060	13060	13060	13060	0
164	20231218	184300	1117776300	13060	13060	13060	13060	0
165	20231218	184200	1117776300	13060	13060	13060	13060	0
166	20231218	184100	1117776300	13060	13060	13060	13060	0
167	20231218	184000	1117776300	13060	13060	13060	13060	0
168	20231218	183900	1117776300	13060	13060	13060	13060	0
169	20231218	183800	1117776300	13060	13060	13060	13060	0
170	20231218	183700	1117776300	13060	13060	13060	13060	0
171	20231218	183600	1117776300	13060	13060	13060	13060	0
172	20231218	183500	1117776300	13060	13060	13060	13060	0
173	20231218	183400	1117776300	13060	13060	13060	13060	0
174	20231218	183300	1117776300	13060	13060	13060	13060	0
175	20231218	183200	1117776300	13060	13060	13060	13060	0
176	20231218	183100	1117776300	13060	13060	13060	13060	0
177	20231218	183000	1117776300	13060	13060	13060	13060	0
178	20231218	182900	1117776300	13060	13060	13060	13060	0
179	20231218	182800	1117776300	13060	13060	13060	13060	0
180	20231218	182700	1117776300	13060	13060	13060	13060	0
181	20231218	182600	1117776300	13060	13060	13060	13060	0
182	20231218	182500	1117776300	13060	13060	13060	13060	1174
183	20231218	182400	1117776300	13060	13060	13060	13060	0
184	20231218	182300	1117776300	13060	13060	13060	13060	0
185	20231218	182200	1117776300	13060	13060	13060	13060	0
186	20231218	182100	1117776300	13060	13060	13060	13060	0
187	20231218	182000	1117776300	13060	13060	13060	13060	0
188	20231218	181900	1117776300	13060	13060	13060	13060	0
189	20231218	181800	1117776300	13060	13060	13060	13060	0
190	20231218	181700	1117776300	13060	13060	13060	13060	0
191	20231218	181600	1117776300	13060	13060	13060	13060	0
192	20231218	181500	1117776300	13060	13060	13060	13060	0
193	20231218	181400	1117776300	13060	13060	13060	13060	0
194	20231218	181300	1117776300	13060	13060	13060	13060	0
195	20231218	181200	1117776300	13060	13060	13060	13060	0
196	20231218	181100	1117776300	13060	13060	13060	13060	0
197	20231218	181000	1117776300	13060	13060	13060	13060	0
198	20231218	180900	1117776300	13060	13060	13060	13060	0
199	20231218	180800	1117776300	13060	13060	13060	13060	0
200	20231218	180700	1117776300	13060	13060	13060	13060	0
201	20231218	180600	1117776300	13060	13060	13060	13060	0
202	20231218	180500	1117776300	13060	13060	13060	13060	0
203	20231218	180400	1117776300	13060	13060	13060	13060	0
204	20231218	180300	1117776300	13060	13060	13060	13060	0
205	20231218	180200	1117776300	13060	13060	13060	13060	0
206	20231218	180100	1117776300	13060	13060	13060	13060	0
207	20231218	180000	1117776300	13060	13060	13060	13060	0
208	20231218	175900	1117776300	13060	13060	13060	13060	0
209	20231218	175800	1117776300	13060	13060	13060	13060	0
210	20231218	175700	1117776300	13060	13060	13060	13060	0
211	20231218	175600	1117776300	13060	13060	13060	13060	0
212	20231218	175500	1117776300	13060	13060	13060	13060	1174
213	20231218	175400	1117776300	13060	13060	13060	13060	0
214	20231218	175300	1117776300	13060	13060	13060	13060	0
215	20231218	175200	1117776300	13060	13060	13060	13060	0
216	20231218	175100	1117776300	13060	13060	13060	13060	0
217	20231218	175000	1117776300	13060	13060	13060	13060	0
218	20231218	174900	1117776300	13060	13060	13060	13060	0
219	20231218	174800	1117776300	13060	13060	13060	13060	0
220	20231218	174700	1117776300	13060	13060	13060	13060	0
221	20231218	174600	1117776300	13060	13060	13060	13060	0
222	20231218	174500	1117776300	13060	13060	13060	13060	0
223	20231218	174400	1117776300	13060	13060	13060	13060	0
224	20231218	174300	1117776300	13060	13060	13060	13060	0
225	20231218	174200	1117776300	13060	13060	13060	13060	0
226	20231218	174100	1117776300	13060	13060	13060	13060	0
227	20231218	174000	1117776300	13060	13060	13060	13060	0
228	20231218	173900	1117776300	13060	13060	13060	13060	0
229	20231218	173800	1117776300	13060	13060	13060	13060	0
230	20231218	173700	1117776300	13060	13060	13060	13060	0
231	20231218	173600	1117776300	13060	13060	13060	13060	0
232	20231218	173500	1117776300	13060	13060	13060	13060	0
233	20231218	173400	1117776300	13060	13060	13060	13060	0
234	20231218	173300	1117776300	13060	13060	13060	13060	0
235	20231218	173200	1117776300	13060	13060	13060	13060	0
236	20231218	173100	1117776300	13060	13060	13060	13060	0
237	20231218	173000	1117776300	13060	13060	13060	13060	0
238	20231218	172900	1117776300	13060	13060	13060	13060	0
239	20231218	172800	1117776300	13060	13060	13060	13060	0
240	20231218	172700	1117776300	13060	13060	13060	13060	0
241	20231218	172600	1117776300	13060	13060	13060	13060	0
242	20231218	172500	1117776300	13060	13060	13060	13060	1174
243	20231218	172400	1117776300	13060	13060	13060	13060	0
244	20231218	172300	1117776300	13060	13060	13060	13060	0
245	20231218	172200	1117776300	13060	13060	13060	13060	0
246	20231218	172100	1117776300	13060	13060	13060	13060	0
247	20231218	172000	1117776300	13060	13060	13060	13060	0
248	20231218	171900	1117776300	13060	13060	13060	13060	0
249	20231218	171800	1117776300	13060	13060	13060	13060	0
250	20231218	171700	1117776300	13060	13060	13060	13060	0
251	20231218	171600	1117776300	13060	13060	13060	13060	0
252	20231218	171500	1117776300	13060	13060	13060	13060	0
253	20231218	171400	1117776300	13060	13060	13060	13060	0
254	20231218	171300	1117776300	13060	13060	13060	13060	0
255	20231218	171200	1117776300	13060	13060	13060	13060	0
256	20231218	171100	1117776300	13060	13060	13060	13060	0
257	20231218	171000	1117776300	13060	13060	13060	13060	0
258	20231218	170900	1117776300	13060	13060	13060	13060	0
259	20231218	170800	1117776300	13060	13060	13060	13060	0
260	20231218	170700	1117776300	13060	13060	13060	13060	0
261	20231218	170600	1117776300	13060	13060	13060	13060	0
262	20231218	170500	1117776300	13060	13060	13060	13060	0
263	20231218	170400	1117776300	13060	13060	13060	13060	0
264	20231218	170300	1117776300	13060	13060	13060	13060	0
265	20231218	170200	1117776300	13060	13060	13060	13060	0
266	20231218	170100	1117776300	13060	13060	13060	13060	0
267	20231218	170000	1117776300	13060	13060	13060	13060	0
268	20231218	165900	1117776300	13060	13060	13060	13060	0
269	20231218	165800	1117776300	13060	13060	13060	13060	0
270	20231218	165700	1117776300	13060	13060	13060	13060	0
271	20231218	165600	1117776300	13060	13060	13060	13060	0
272	20231218	165500	1117776300	13060	13060	13060	13060	1174
273	20231218	165400	1117776300	13060	13060	13060	13060	0
274	20231218	165300	1117776300	13060	13060	13060	13060	0
275	20231218	165200	1117776300	13060	13060	13060	13060	0
276	20231218	165100	1117776300	13060	13060	13060	13060	0
277	20231218	165000	1117776300	13060	13060	13060	13060	0
278	20231218	164900	1117776300	13060	13060	13060	13060	0
279	20231218	164800	1117776300	13060	13060	13060	13060	0
280	20231218	164700	1117776300	13060	13060	13060	13060	0
281	20231218	164600	1117776300	13060	13060	13060	13060	0
282	20231218	164500	1117776300	13060	13060	13060	13060	0
283	20231218	164400	1117776300	13060	13060	13060	13060	0
284	20231218	164300	1117776300	13060	13060	13060	13060	0
285	20231218	164200	1117776300	13060	13060	13060	13060	0
286	20231218	164100	1117776300	13060	13060	13060	13060	0
287	20231218	164000	1117776300	13060	13060	13060	13060	0
288	20231218	163900	1117776300	13060	13060	13060	13060	0
289	20231218	163800	1117776300	13060	13060	13060	13060	0
290	20231218	163700	1117776300	13060	13060	13060	13060	0
291	20231218	163600	1117776300	13060	13060	13060	13060	0
292	20231218	163500	1117776300	13060	13060	13060	13060	0
293	20231218	163400	1117776300	13060	13060	13060	13060	0
294	20231218	163300	1117776300	13060	13060	13060	13060	0
295	20231218	163200	1117776300	13060	13060	13060	13060	0
296	20231218	163100	1117776300	13060	13060	13060	13060	0
297	20231218	163000	1117776300	13060	13060	13060	13060	0
298	20231218	162900	1117776300	13060	13060	13060	13060	0
299	20231218	162800	1117776300	13060	13060	13060	13060	0
300	20231218	162700	1117776300	13060	13060	13060	13060	0
301	20231218	162600	1117776300	13060	13060	13060	13060	0
302	20231218	162500	1117776300	13060	13060	13060	13060	1174
303	20231218	162400	1117776300	13060	13060	13060	13060	0
304	20231218	162300	1117776300	13060	13060	13060	13060	0
305	20231218	162200	1117776300	13060	13060	13060	13060	0
306	20231218	162100	1117776300	13060	13060	13060	13060	0
307	20231218	162000	1117776300	13060	13060	13060	13060	0
308	20231218	161900	1117776300	13060	13060	13060	13060	0
309	20231218	161800	1117776300	13060	13060	13060	13060	0
310	20231218	161700	1117776300	13060	13060	13060	13060	0
311	20231218	161600	1117776300	13060	13060	13060	13060	0
312	20231218	161500	1117776300	13060	13060	13060	13060	0
313	20231218	161400	1117776300	13060	13060	13060	13060	0
314	20231218	161300	1117776300	13060	13060	13060	13060	0
315	20231218	161200	1117776300	13060	13060	13060	13060	0
316	20231218	161100	1117776300	13060	13060	13060	13060	0
317	20231218	161000	1117776300	13060	13060	13060	13060	0
318	20231218	160900	1117776300	13060	13060	13060	13060	0
319	20231218	160800	1117776300	13060	13060	13060	13060	0
320	20231218	160700	1117776300	13060	13060	13060	13060	0
321	20231218	160600	1117776300	13060	13060	13060	13060	0
322	20231218	160500	1117776300	13060	13060	13060	13060	0
323	20231218	160400	1117776300	13060	13060	13060	13060	0
324	20231218	160300	1117776300	13060	13060	13060	13060	0
325	20231218	160200	1117776300	13060	13060	13060	13060	0
326	20231218	160100	1117776300	13060	13060	13060	13060	0
327	20231218	160000	1117776300	13060	13060	13060	13060	0
328	20231218	155900	1117776300	13060	13060	13060	13060	0
329	20231218	155800	1117776300	13060	13060	13060	13060	0
330	20231218	155700	1117776300	13060	13060	13060	13060	0
331	20231218	155600	1117776300	13060	13060	13060	13060	0
332	20231218	155500	1117776300	13060	13060	13060	13060	1174
333	20231218	155400	1117776300	13060	13060	13060	13060	0
334	20231218	155300	1117776300	13060	13060	13060	13060	0
335	20231218	155200	1117776300	13060	13060	13060	13060	0
336	20231218	155100	1117776300	13060	13060	13060	13060	0
337	20231218	155000	1117776300	13060	13060	13060	13060	0
338	20231218	154900	1117776300	13060	13060	13060	13060	0
339	20231218	154800	1117776300	13060	13060	13060	13060	0
340	20231218	154700	1117776300	13060	13060	13060	13060	0
341	20231218	154600	1117776300	13060	13060	13060	13060	0
342	20231218	154500	1117776300	13060	13060	13060	13060	0
343	20231218	154400	1117776300	13060	13060	13060	13060	0
344	20231218	154300	1117776300	13060	13060	13060	13060	0
345	20231218	154200	1117776300	13060	13060	13060	13060	0
346	20231218	154100	1117776300	13060	13060	13060	13060	0
347	20231218	154000	1117776300	13060	13060	13060	13060	0
348	20231218	153900	1117776300	13060	13060	13060	13060	0
349	20231218	153800	1117776300	13060	13060	13060	13060	0
350	20231218	153700	1117776300	13060	13060	13060	13060	0
351	20231218	153600	1117776300	13060	13060	13060	13060	0
352	20231218	153500	1117776300	13060	13060	13060	13060	0
353	20231218	153400	1117776300	13060	13060	13060	13060	0
354	20231218	153300	1117776300	13060	13060	13060	13060	0
355	20231218	153200	1117776300	13060	13060	13060	13060	0
356	20231218	153100	1117776300	13060	13060	13060	13060	0
357	20231218	153000	1117776300	13060	13060	13060	13060	1174
358	20231218	152900	1102443860	13090	13090	13090	13090	0
359	20231218	152800	1102443860	13090	13090	13090	13090	0
360	20231218	152700	1102443860	13090	13090	13090	13090	0
361	20231218	152600	1102443860	13090	13090	13090	13090	0
362	20231218	152500	1102443860	13090	13090	13090	13090	0
363	20231218	152400	1102443860	13090	13090	13090	13090	0
364	20231218	152300	1102443860	13090	13090	13090	13090	0
365	20231218	152200	1102443860	13090	13090	13090	13090	0
366	20231218	152100	1102443860	13090	13090	13090	13090	0
367	20231218	152000	1102443860	13090	13090	13090	13090	0
368	20231218	151900	1102443860	13090	13050	13090	13040	2363
369	20231218	151800	1071547010	13040	12970	13040	12970	656
370	20231218	151700	1063001220	12960	12970	12970	12960	85
371	20231218	151600	1061899470	12980	12980	12980	12980	30
372	20231218	151500	1061510070	12960	12960	12960	12960	0
373	20231218	151400	1061510070	12960	12960	12960	12960	0
374	20231218	151300	1061510070	12960	12960	12960	12960	0
375	20231218	151200	1061510070	12960	12970	12970	12960	539
376	20231218	151100	1054519740	12990	12980	12990	12980	331
377	20231218	151000	1050220550	12980	12980	12980	12980	150
378	20231218	150900	1048273550	12990	12980	13000	12980	209
379	20231218	150800	1045557720	12980	12990	12990	12980	216
380	20231218	150700	1042753380	12990	12990	12990	12990	130
381	20231218	150600	1041064680	12990	12990	12990	12990	50
382	20231218	150500	1040415180	12990	12990	12990	12990	200
383	20231218	150400	1037817180	13000	13000	13000	13000	1
384	20231218	150300	1037804180	13000	13000	13000	13000	72
385	20231218	150200	1036868180	13010	13000	13010	12990	90
386	20231218	150100	1035698660	12990	12990	12990	12990	0
387	20231218	150000	1035698660	12990	12990	12990	12990	2
388	20231218	145900	1035672680	12990	12990	12990	12990	0
389	20231218	145800	1035672680	12990	12990	12990	12990	224
390	20231218	145700	1032762920	12990	12990	12990	12990	52
391	20231218	145600	1032087440	12990	12990	12990	12990	0
392	20231218	145500	1032087440	12990	12990	12990	12990	0
393	20231218	145400	1032087440	12990	12990	12990	12990	11
394	20231218	145300	1031944550	12990	12990	12990	12990	0
395	20231218	145200	1031944550	12990	12990	12990	12990	166
396	20231218	145100	1029788210	12990	12990	12990	12990	0
397	20231218	145000	1029788210	12990	12990	12990	12990	0
398	20231218	144900	1029788210	12990	12990	12990	12990	0
399	20231218	144800	1029788210	12990	13000	13000	12990	200
400	20231218	144700	1027189380	13000	13000	13000	13000	0
401	20231218	144600	1027189380	13000	13000	13000	13000	0
402	20231218	144500	1027189380	13000	13000	13000	13000	0
403	20231218	144400	1027189380	13000	13000	13000	13000	0
404	20231218	144300	1027189380	13000	13030	13030	13000	301
405	20231218	144200	1023276350	13000	13000	13000	13000	0
406	20231218	144100	1023276350	13000	13000	13000	13000	0
407	20231218	144000	1023276350	13000	13000	13000	13000	0
408	20231218	143900	1023276350	13000	13000	13000	13000	0
409	20231218	143800	1023276350	13000	13000	13000	13000	1
410	20231218	143700	1023263350	13030	13030	13030	13030	0
411	20231218	143600	1023263350	13030	13030	13030	13030	0
412	20231218	143500	1023263350	13030	13030	13030	13030	0
413	20231218	143400	1023263350	13030	13030	13030	13030	8
414	20231218	143300	1023159110	13000	13010	13010	13000	128
415	20231218	143200	1021494780	13000	13000	13000	13000	114
416	20231218	143100	1020012780	13010	13010	13010	13010	0
417	20231218	143000	1020012780	13010	13010	13010	13010	1
418	20231218	142900	1019999770	13040	13040	13040	13040	7
419	20231218	142800	1019908490	13000	13000	13000	13000	0
420	20231218	142700	1019908490	13000	13000	13000	13000	50
421	20231218	142600	1019258490	13000	13000	13000	13000	98
422	20231218	142500	1017984490	13050	13050	13050	13050	0
423	20231218	142400	1017984490	13050	13050	13050	13050	0
424	20231218	142300	1017984490	13050	13050	13050	13050	0
425	20231218	142200	1017984490	13050	13050	13050	13050	2
426	20231218	142100	1017958390	13050	13050	13050	13050	305
427	20231218	142000	1013978140	13050	13050	13050	13050	0
428	20231218	141900	1013978140	13050	13050	13050	13050	0
429	20231218	141800	1013978140	13050	13050	13050	13050	0
430	20231218	141700	1013978140	13050	13050	13050	13050	2
431	20231218	141600	1013952040	13050	13050	13050	13050	0
432	20231218	141500	1013952040	13050	13050	13050	13050	0
433	20231218	141400	1013952040	13050	13050	13050	13050	0
434	20231218	141300	1013952040	13050	13050	13050	13050	0
435	20231218	141200	1013952040	13050	13050	13050	13050	0
436	20231218	141100	1013952040	13050	13050	13050	13050	1
437	20231218	141000	1013938990	13000	13000	13000	13000	0
438	20231218	140900	1013938990	13000	13000	13000	13000	0
439	20231218	140800	1013938990	13000	13000	13000	13000	0
440	20231218	140700	1013938990	13000	13000	13000	13000	2
441	20231218	140600	1013912990	12990	13000	13000	12990	530
442	20231218	140500	1007027270	13000	13000	13000	13000	17
443	20231218	140400	1006806270	13000	13000	13000	13000	735
444	20231218	140300	997251270	13000	13010	13010	13000	100
445	20231218	140200	995950880	13010	13010	13010	13010	1
446	20231218	140100	995937870	13010	13020	13020	13010	528
447	20231218	140000	989068460	13070	13070	13070	13070	0
448	20231218	135900	989068460	13070	13070	13070	13070	0
449	20231218	135800	989068460	13070	13070	13070	13070	0
450	20231218	135700	989068460	13070	13070	13070	13070	0
451	20231218	135600	989068460	13070	13070	13070	13070	6
452	20231218	135500	988990040	13020	13070	13070	13020	51
453	20231218	135400	988325820	13020	13020	13020	13020	0
454	20231218	135300	988325820	13020	13020	13020	13020	0
455	20231218	135200	988325820	13020	13020	13020	13020	0
456	20231218	135100	988325820	13020	13030	13030	13020	250
457	20231218	135000	985070670	13070	13070	13070	13070	0
458	20231218	134900	985070670	13070	13070	13070	13070	1
459	20231218	134800	985057600	13070	13070	13070	13070	0
460	20231218	134700	985057600	13070	13070	13070	13070	0
461	20231218	134600	985057600	13070	13070	13070	13070	1
462	20231218	134500	985044530	13070	13060	13070	13060	66
463	20231218	134400	984182510	13020	13020	13020	13020	0
464	20231218	134300	984182510	13020	13020	13020	13020	0
465	20231218	134200	984182510	13020	13020	13020	13020	0
466	20231218	134100	984182510	13020	13020	13020	13020	97
467	20231218	134000	982919570	13020	13030	13030	13020	900
468	20231218	133900	971197560	13030	13030	13030	13030	199
469	20231218	133800	968604590	13030	13030	13030	13030	3
470	20231218	133700	968565500	13020	13030	13030	13020	50
471	20231218	133600	967914010	13030	13030	13030	13030	549
472	20231218	133500	960760540	13030	13030	13030	13030	1
473	20231218	133400	960747510	13080	13080	13080	13080	0
474	20231218	133300	960747510	13080	13080	13080	13080	0
475	20231218	133200	960747510	13080	13080	13080	13080	0
476	20231218	133100	960747510	13080	13070	13080	13070	5
477	20231218	133000	960682150	13080	13080	13080	13080	0
478	20231218	132900	960682150	13080	13080	13080	13080	1
479	20231218	132800	960669070	13080	13080	13080	13080	5
480	20231218	132700	960603670	13080	13040	13080	13040	9
481	20231218	132600	960486210	13040	13040	13040	13040	0
482	20231218	132500	960486210	13040	13040	13040	13040	129
483	20231218	132400	958804050	13040	13040	13040	13040	473
484	20231218	132300	952636130	13040	13040	13040	13040	0
485	20231218	132200	952636130	13040	13040	13040	13040	6
486	20231218	132100	952557890	13040	13040	13040	13040	217
487	20231218	132000	949728210	13030	13030	13030	13030	0
488	20231218	131900	949728210	13030	13030	13030	13030	0
489	20231218	131800	949728210	13030	13040	13040	13030	63
490	20231218	131700	948907020	13040	13040	13040	13040	17
491	20231218	131600	948685340	13040	13040	13040	13040	10
492	20231218	131500	948554940	13040	13040	13040	13040	5
493	20231218	131400	948489740	13040	13040	13040	13040	18
494	20231218	131300	948255020	13040	13040	13040	13040	11
495	20231218	131200	948111580	13040	13050	13050	13040	215
496	20231218	131100	945306120	13050	13050	13050	13050	0
497	20231218	131000	945306120	13050	13050	13050	13050	100
498	20231218	130900	944001120	13050	13050	13050	13050	0
499	20231218	130800	944001120	13050	13050	13050	13050	0
500	20231218	130700	944001120	13050	13050	13050	13050	1
501	20231218	130600	943988070	13050	13050	13050	13050	0
502	20231218	130500	943988070	13050	13050	13050	13050	0
503	20231218	130400	943988070	13050	13050	13050	13050	25
504	20231218	130300	943661820	13100	13100	13100	13100	0
505	20231218	130200	943661820	13100	13100	13100	13100	5
506	20231218	130100	943596320	13030	13030	13030	13030	1
507	20231218	130000	943583290	13030	13030	13030	13030	1
508	20231218	125900	943570260	13110	13110	13110	13110	482
509	20231218	125800	937251240	13110	13100	13120	13100	4750
510	20231218	125700	874980560	13110	13100	13120	13100	5510
511	20231218	125600	802767320	13110	13110	13120	13110	1730
512	20231218	125500	780082020	13110	13040	13110	13040	2670
513	20231218	125400	745154450	13040	13040	13040	13040	50
514	20231218	125300	744502450	13040	13040	13040	13040	1
515	20231218	125200	744489410	13040	13040	13040	13040	0
516	20231218	125100	744489410	13040	13040	13040	13040	0
517	20231218	125000	744489410	13040	13040	13040	13040	0
518	20231218	124900	744489410	13040	13040	13040	13040	0
519	20231218	124800	744489410	13040	13040	13040	13040	0
520	20231218	124700	744489410	13040	13040	13040	13040	261
521	20231218	124600	741085970	12970	12970	12970	12970	0
522	20231218	124500	741085970	12970	12970	12970	12970	0
523	20231218	124400	741085970	12970	12970	12970	12970	0
524	20231218	124300	741085970	12970	12970	12970	12970	0
525	20231218	124200	741085970	12970	12970	12970	12970	6
526	20231218	124100	741008150	12970	12970	12970	12970	0
527	20231218	124000	741008150	12970	12970	12970	12970	0
528	20231218	123900	741008150	12970	12970	12970	12970	0
529	20231218	123800	741008150	12970	12970	12970	12970	0
530	20231218	123700	741008150	12970	12970	12970	12970	0
531	20231218	123600	741008150	12970	12970	12970	12970	0
532	20231218	123500	741008150	12970	12970	12970	12970	0
533	20231218	123400	741008150	12970	12970	12970	12970	0
534	20231218	123300	741008150	12970	12970	12970	12970	0
535	20231218	123200	741008150	12970	12970	12970	12970	0
536	20231218	123100	741008150	12970	12960	12970	12960	234
537	20231218	123000	737975170	12960	12970	12970	12960	52
538	20231218	122900	737301230	12960	12960	12960	12960	0
539	20231218	122800	737301230	12960	12960	12960	12960	0
540	20231218	122700	737301230	12960	12980	12980	12960	214
541	20231218	122600	734524760	12990	12990	12990	12990	0
542	20231218	122500	734524760	12990	12990	12990	12990	40
543	20231218	122400	734005160	13050	13050	13050	13050	0
544	20231218	122300	734005160	13050	12990	13050	12990	11
545	20231218	122200	733862210	12980	12980	12980	12980	0
546	20231218	122100	733862210	12980	12980	12980	12980	0
547	20231218	122000	733862210	12980	12980	12980	12980	0
548	20231218	121900	733862210	12980	12980	12980	12980	0
549	20231218	121800	733862210	12980	12980	12980	12980	14
550	20231218	121700	733680490	12980	12980	12980	12980	217
551	20231218	121600	730863830	13060	12990	13060	12990	8
552	20231218	121500	730759840	12980	12980	12980	12980	0
553	20231218	121400	730759840	12980	13040	13040	12980	126
554	20231218	121300	729124080	13070	13070	13070	13070	0
555	20231218	121200	729124080	13070	13070	13070	13070	0
556	20231218	121100	729124080	13070	13070	13070	13070	11
557	20231218	121000	728980310	13060	13060	13060	13060	338
558	20231218	120900	724566030	13060	12980	13060	12980	33
559	20231218	120800	724137490	12990	12990	12990	12990	0
560	20231218	120700	724137490	12990	12990	12990	12990	0
561	20231218	120600	724137490	12990	12990	12990	12990	20
562	20231218	120500	723877690	12990	12990	12990	12990	20
563	20231218	120400	723617890	12980	13000	13000	12980	385
564	20231218	120300	718614800	13070	13070	13070	13070	2
565	20231218	120200	718588660	13010	13010	13010	13010	0
566	20231218	120100	718588660	13010	13010	13010	13010	164
567	20231218	120000	716455020	13010	13050	13050	13010	714
568	20231218	115900	707162270	13070	13070	13070	13070	0
569	20231218	115800	707162270	13070	13070	13070	13070	0
570	20231218	115700	707162270	13070	13020	13070	13020	2
571	20231218	115600	707136180	13030	13030	13030	13030	1
572	20231218	115500	707123150	13020	13020	13020	13020	0
573	20231218	115400	707123150	13020	13020	13020	13020	0
574	20231218	115300	707123150	13020	13020	13020	13020	142
575	20231218	115200	705274310	13020	13040	13060	13020	1518
576	20231218	115100	685451590	13050	13050	13050	13050	0
577	20231218	115000	685451590	13050	13050	13050	13050	0
578	20231218	114900	685451590	13050	13050	13050	13050	100
579	20231218	114800	684146590	13050	13050	13050	13050	7
580	20231218	114700	684055240	13020	13020	13020	13020	0
581	20231218	114600	684055240	13020	13020	13020	13020	0
582	20231218	114500	684055240	13020	13020	13020	13020	2
583	20231218	114400	684029200	13050	13050	13050	13050	96
584	20231218	114300	682776400	13050	13050	13050	13050	0
585	20231218	114200	682776400	13050	13050	13050	13050	0
586	20231218	114100	682776400	13050	13050	13050	13050	0
587	20231218	114000	682776400	13050	13050	13050	13050	7
588	20231218	113900	682685050	13050	13050	13050	13050	0
589	20231218	113800	682685050	13050	13050	13050	13050	0
590	20231218	113700	682685050	13050	13050	13050	13050	0
591	20231218	113600	682685050	13050	13050	13050	13050	0
592	20231218	113500	682685050	13050	13050	13050	13050	100
593	20231218	113400	681380050	13050	13050	13050	13050	20
594	20231218	113300	681119050	12990	12990	12990	12990	0
595	20231218	113200	681119050	12990	12990	12990	12990	0
596	20231218	113100	681119050	12990	12990	12990	12990	0
597	20231218	113000	681119050	12990	12990	12990	12990	0
598	20231218	112900	681119050	12990	12990	12990	12990	0
599	20231218	112800	681119050	12990	12990	12990	12990	0
600	20231218	112700	681119050	12990	12990	12990	12990	0
601	20231218	112600	681119050	12990	12990	12990	12990	0
602	20231218	112500	681119050	12990	12990	12990	12990	0
603	20231218	112400	681119050	12990	12990	12990	12990	0
604	20231218	112300	681119050	12990	12990	12990	12990	0
605	20231218	112200	681119050	12990	12990	12990	12990	0
606	20231218	112100	681119050	12990	12990	12990	12990	0
607	20231218	112000	681119050	12990	12990	12990	12990	0
608	20231218	111900	681119050	12990	12990	12990	12990	0
609	20231218	111800	681119050	12990	12990	12990	12990	0
610	20231218	111700	681119050	12990	12990	12990	12990	9
611	20231218	111600	681002140	12990	12990	12990	12990	47
612	20231218	111500	680391610	13060	13060	13060	13060	156
613	20231218	111400	678354250	13060	13060	13060	13060	0
614	20231218	111300	678354250	13060	13060	13060	13060	0
615	20231218	111200	678354250	13060	13060	13060	13060	0
616	20231218	111100	678354250	13060	13060	13060	13060	0
617	20231218	111000	678354250	13060	13060	13060	13060	1
618	20231218	110900	678341190	12990	12990	12990	12990	0
619	20231218	110800	678341190	12990	13030	13030	12990	57
620	20231218	110700	677599840	13030	13040	13040	13030	327
621	20231218	110600	673338730	13060	13060	13060	13060	10
622	20231218	110500	673208130	13060	13060	13060	13060	0
623	20231218	110400	673208130	13060	13060	13060	13060	10
624	20231218	110300	673077530	13060	13060	13060	13060	40
625	20231218	110200	672555130	13060	13060	13060	13060	30
626	20231218	110100	672163330	13060	13090	13090	13060	633
627	20231218	110000	663889600	13150	13150	13150	13150	0
628	20231218	105900	663889600	13150	13190	13190	13130	1899
629	20231218	105800	638919150	13190	13150	13190	13150	7153
630	20231218	105700	544680490	13150	13110	13150	13100	6694
631	20231218	105600	456850240	13110	13000	13110	13000	5154
632	20231218	105500	389507110	12990	12920	12990	12920	452
633	20231218	105400	383645940	12910	12910	12910	12910	10
634	20231218	105300	383516840	12900	12910	12910	12900	150
635	20231218	105200	381581520	12920	12930	12930	12920	441
636	20231218	105100	375882580	12950	12950	12950	12950	1
637	20231218	105000	375869630	12940	12940	12940	12940	0
638	20231218	104900	375869630	12940	12940	12940	12940	20
639	20231218	104800	375610830	12960	12960	12960	12960	0
640	20231218	104700	375610830	12960	12960	12960	12960	0
641	20231218	104600	375610830	12960	12960	12960	12960	0
642	20231218	104500	375610830	12960	12960	12960	12960	0
643	20231218	104400	375610830	12960	12960	12960	12960	2
644	20231218	104300	375584910	12930	12930	12930	12930	40
645	20231218	104200	375067710	12930	12930	12930	12930	61
646	20231218	104100	374278980	12960	12960	12960	12960	0
647	20231218	104000	374278980	12960	12960	12960	12960	0
648	20231218	103900	374278980	12960	12960	12960	12960	1
649	20231218	103800	374266020	12920	12930	12930	12920	117
650	20231218	103700	372753330	12930	12930	12930	12930	0
651	20231218	103600	372753330	12930	12930	12930	12930	16
652	20231218	103500	372546450	12930	12930	12930	12930	0
653	20231218	103400	372546450	12930	12930	12930	12930	591
654	20231218	103300	364904820	12920	12920	12920	12920	0
655	20231218	103200	364904820	12920	12920	12920	12920	1
656	20231218	103100	364891900	12920	12920	12920	12920	4
657	20231218	103000	364840220	12920	12920	12920	12920	9
658	20231218	102900	364723940	12920	12920	12920	12920	30
659	20231218	102800	364336340	12930	12930	12930	12930	0
660	20231218	102700	364336340	12930	12940	12940	12930	451
661	20231218	102600	358504410	12940	12940	12940	12940	50
662	20231218	102500	357857410	12940	12940	12940	12940	0
663	20231218	102400	357857410	12940	12940	12940	12940	8
664	20231218	102300	357753890	12940	12940	12940	12940	0
665	20231218	102200	357753890	12940	12940	12940	12940	0
666	20231218	102100	357753890	12940	12940	12940	12940	1
667	20231218	102000	357740950	12940	12940	12940	12940	0
668	20231218	101900	357740950	12940	12940	12940	12940	10
669	20231218	101800	357611550	12940	12960	12960	12940	74
670	20231218	101700	356652940	12960	12960	12960	12960	0
671	20231218	101600	356652940	12960	12970	12970	12960	6
672	20231218	101500	356575130	12990	12990	12990	12990	85
673	20231218	101400	355470980	12990	12990	12990	12990	27
674	20231218	101300	355120250	12970	12970	12970	12970	15
675	20231218	101200	354925700	12980	12980	12980	12980	0
676	20231218	101100	354925700	12980	12990	12990	12980	45
677	20231218	101000	354341400	12990	12990	12990	12990	0
678	20231218	100900	354341400	12990	12990	12990	12990	20
679	20231218	100800	354081600	12930	12950	12950	12930	509
680	20231218	100700	347498330	12950	12980	12990	12950	240
681	20231218	100600	344389260	12990	12990	12990	12990	0
682	20231218	100500	344389260	12990	12990	12990	12990	1
683	20231218	100400	344376270	12970	12980	12980	12970	329
684	20231218	100300	340108140	12980	12980	12980	12980	188
685	20231218	100200	337667900	13000	13000	13000	13000	0
686	20231218	100100	337667900	13000	13000	13000	13000	0
687	20231218	100000	337667900	13000	13000	13000	13000	39
688	20231218	095900	337160900	12990	12990	12990	12990	0
689	20231218	095800	337160900	12990	13000	13000	12990	813
690	20231218	095700	326592020	13000	13000	13000	13000	250
691	20231218	095600	323342020	13000	13030	13030	13000	439
692	20231218	095500	317630720	13030	13030	13030	13030	0
693	20231218	095400	317630720	13030	13030	13030	13030	0
694	20231218	095300	317630720	13030	13010	13030	13010	171
695	20231218	095200	315404270	13010	13010	13010	13010	0
696	20231218	095100	315404270	13010	13030	13060	13010	395
697	20231218	095000	310260350	13030	13020	13030	13020	15
698	20231218	094900	310064950	13100	13100	13110	13100	1174
699	20231218	094800	294685080	13110	13090	13110	13090	4619
700	20231218	094700	234188060	12980	12930	13120	12930	8948
701	20231218	094600	117221980	12930	12900	12930	12900	366
702	20231218	094500	112495840	12890	12890	12890	12890	12
703	20231218	094400	112341160	12900	12900	12900	12900	1
704	20231218	094300	112328260	12900	12900	12900	12900	63
705	20231218	094200	111515560	12930	12900	12930	12900	56
706	20231218	094100	110793080	12910	12910	12930	12910	57
707	20231218	094000	110057190	12930	12930	12930	12930	0
708	20231218	093900	110057190	12930	12930	12930	12930	0
709	20231218	093800	110057190	12930	12950	12950	12930	562
710	20231218	093700	102784030	12960	12970	12970	12960	9
711	20231218	093600	102667370	12990	12990	12990	12990	0
712	20231218	093500	102667370	12990	12990	12990	12990	0
713	20231218	093400	102667370	12990	12990	12990	12990	125
714	20231218	093300	101043620	12990	12980	12990	12980	581
715	20231218	093200	93496580	12990	12990	12990	12990	0
716	20231218	093100	93496580	12990	12990	12990	12990	0
717	20231218	093000	93496580	12990	12990	12990	12990	0
718	20231218	092900	93496580	12990	13000	13000	12990	26
719	20231218	092800	93158660	13000	13000	13000	13000	14
720	20231218	092700	92976660	13000	13000	13000	13000	335
721	20231218	092600	88621660	13000	12990	13000	12990	212
722	20231218	092500	85865860	12990	12930	12990	12930	801
723	20231218	092400	75478360	12930	12900	12930	12900	2166
724	20231218	092300	47479450	12910	12910	12910	12910	6
725	20231218	092200	47401990	12910	12910	12910	12910	100
726	20231218	092100	46110990	12910	12850	12910	12850	343
727	20231218	092000	41691180	12770	12830	12830	12770	722
728	20231218	091900	32468240	12770	12770	12770	12770	13
729	20231218	091800	32302230	12770	12770	12770	12770	0
730	20231218	091700	32302230	12770	12820	12820	12770	131
731	20231218	091600	30628510	12820	12820	12820	12820	40
732	20231218	091500	30115710	12880	12880	12880	12880	1
733	20231218	091400	30102830	12880	12880	12880	12880	0
734	20231218	091300	30102830	12880	12880	12880	12880	0
735	20231218	091200	30102830	12880	12880	12880	12880	0
736	20231218	091100	30102830	12880	12770	12880	12750	758
737	20231218	091000	20434500	12750	12750	12750	12750	0
738	20231218	090900	20434500	12750	12750	12750	12750	0
739	20231218	090800	20434500	12750	12750	12750	12750	2
740	20231218	090700	20409000	12750	12920	12920	12750	357
741	20231218	090600	15855110	12820	12750	12820	12750	301
742	20231218	090500	12010360	12810	12830	12830	12800	400
743	20231218	090400	6884340	12830	12830	12830	12830	2
744	20231218	090300	6858680	12830	12900	12930	12830	6
745	20231218	090200	6781290	12930	12930	12930	12930	0
746	20231218	090100	6781290	12930	12930	12930	12930	40
747	20231218	090000	6264090	12810	12810	12810	12810	489