KissMeData/430690/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212700	4258645470	19930	19930	19930	19930	2354
3	20231219	212600	4258645470	19930	19930	19930	19930	0
4	20231219	212500	4258645470	19930	19930	19930	19930	0
5	20231219	212400	4258645470	19930	19930	19930	19930	0
6	20231219	212300	4258645470	19930	19930	19930	19930	0
7	20231219	212200	4258645470	19930	19930	19930	19930	0
8	20231219	212100	4258645470	19930	19930	19930	19930	0
9	20231219	212000	4258645470	19930	19930	19930	19930	0
10	20231219	211900	4258645470	19930	19930	19930	19930	0
11	20231219	211800	4258645470	19930	19930	19930	19930	0
12	20231219	211700	4258645470	19930	19930	19930	19930	0
13	20231219	211600	4258645470	19930	19930	19930	19930	0
14	20231219	211500	4258645470	19930	19930	19930	19930	0
15	20231219	211400	4258645470	19930	19930	19930	19930	0
16	20231219	211300	4258645470	19930	19930	19930	19930	0
17	20231219	211200	4258645470	19930	19930	19930	19930	0
18	20231219	211100	4258645470	19930	19930	19930	19930	0
19	20231219	211000	4258645470	19930	19930	19930	19930	0
20	20231219	210900	4258645470	19930	19930	19930	19930	0
21	20231219	210800	4258645470	19930	19930	19930	19930	0
22	20231219	210700	4258645470	19930	19930	19930	19930	0
23	20231219	210600	4258645470	19930	19930	19930	19930	0
24	20231219	210500	4258645470	19930	19930	19930	19930	0
25	20231219	210400	4258645470	19930	19930	19930	19930	0
26	20231219	210300	4258645470	19930	19930	19930	19930	0
27	20231219	210200	4258645470	19930	19930	19930	19930	0
28	20231219	210100	4258645470	19930	19930	19930	19930	0
29	20231219	210000	4258645470	19930	19930	19930	19930	0
30	20231219	205900	4258645470	19930	19930	19930	19930	0
31	20231219	205800	4258645470	19930	19930	19930	19930	0
32	20231219	205700	4258645470	19930	19930	19930	19930	2354
33	20231219	205600	4258645470	19930	19930	19930	19930	0
34	20231219	205500	4258645470	19930	19930	19930	19930	0
35	20231219	205400	4258645470	19930	19930	19930	19930	0
36	20231219	205300	4258645470	19930	19930	19930	19930	0
37	20231219	205200	4258645470	19930	19930	19930	19930	0
38	20231219	205100	4258645470	19930	19930	19930	19930	0
39	20231219	205000	4258645470	19930	19930	19930	19930	0
40	20231219	204900	4258645470	19930	19930	19930	19930	0
41	20231219	204800	4258645470	19930	19930	19930	19930	0
42	20231219	204700	4258645470	19930	19930	19930	19930	0
43	20231219	204600	4258645470	19930	19930	19930	19930	0
44	20231219	204500	4258645470	19930	19930	19930	19930	0
45	20231219	204400	4258645470	19930	19930	19930	19930	0
46	20231219	204300	4258645470	19930	19930	19930	19930	0
47	20231219	204200	4258645470	19930	19930	19930	19930	0
48	20231219	204100	4258645470	19930	19930	19930	19930	0
49	20231219	204000	4258645470	19930	19930	19930	19930	0
50	20231219	203900	4258645470	19930	19930	19930	19930	0
51	20231219	203800	4258645470	19930	19930	19930	19930	0
52	20231219	203700	4258645470	19930	19930	19930	19930	0
53	20231219	203600	4258645470	19930	19930	19930	19930	0
54	20231219	203500	4258645470	19930	19930	19930	19930	0
55	20231219	203400	4258645470	19930	19930	19930	19930	0
56	20231219	203300	4258645470	19930	19930	19930	19930	0
57	20231219	203200	4258645470	19930	19930	19930	19930	0
58	20231219	203100	4258645470	19930	19930	19930	19930	0
59	20231219	203000	4258645470	19930	19930	19930	19930	0
60	20231219	202900	4258645470	19930	19930	19930	19930	0
61	20231219	202800	4258645470	19930	19930	19930	19930	0
62	20231219	202700	4258645470	19930	19930	19930	19930	2354
63	20231219	202600	4258645470	19930	19930	19930	19930	0
64	20231219	202500	4258645470	19930	19930	19930	19930	0
65	20231219	202400	4258645470	19930	19930	19930	19930	0
66	20231219	202300	4258645470	19930	19930	19930	19930	0
67	20231219	202200	4258645470	19930	19930	19930	19930	0
68	20231219	202100	4258645470	19930	19930	19930	19930	0
69	20231219	202000	4258645470	19930	19930	19930	19930	0
70	20231219	201900	4258645470	19930	19930	19930	19930	0
71	20231219	201800	4258645470	19930	19930	19930	19930	0
72	20231219	201700	4258645470	19930	19930	19930	19930	0
73	20231219	201600	4258645470	19930	19930	19930	19930	0
74	20231219	201500	4258645470	19930	19930	19930	19930	0
75	20231219	201400	4258645470	19930	19930	19930	19930	0
76	20231219	201300	4258645470	19930	19930	19930	19930	0
77	20231219	201200	4258645470	19930	19930	19930	19930	0
78	20231219	201100	4258645470	19930	19930	19930	19930	0
79	20231219	201000	4258645470	19930	19930	19930	19930	0
80	20231219	200900	4258645470	19930	19930	19930	19930	0
81	20231219	200800	4258645470	19930	19930	19930	19930	0
82	20231219	200700	4258645470	19930	19930	19930	19930	0
83	20231219	200600	4258645470	19930	19930	19930	19930	0
84	20231219	200500	4258645470	19930	19930	19930	19930	0
85	20231219	200400	4258645470	19930	19930	19930	19930	0
86	20231219	200300	4258645470	19930	19930	19930	19930	0
87	20231219	200200	4258645470	19930	19930	19930	19930	0
88	20231219	200100	4258645470	19930	19930	19930	19930	0
89	20231219	200000	4258645470	19930	19930	19930	19930	0
90	20231219	195900	4258645470	19930	19930	19930	19930	0
91	20231219	195800	4258645470	19930	19930	19930	19930	0
92	20231219	195700	4258645470	19930	19930	19930	19930	2354
93	20231219	195600	4258645470	19930	19930	19930	19930	0
94	20231219	195500	4258645470	19930	19930	19930	19930	0
95	20231219	195400	4258645470	19930	19930	19930	19930	0
96	20231219	195300	4258645470	19930	19930	19930	19930	0
97	20231219	195200	4258645470	19930	19930	19930	19930	0
98	20231219	195100	4258645470	19930	19930	19930	19930	0
99	20231219	195000	4258645470	19930	19930	19930	19930	0
100	20231219	194900	4258645470	19930	19930	19930	19930	0
101	20231219	194800	4258645470	19930	19930	19930	19930	0
102	20231219	194700	4258645470	19930	19930	19930	19930	0
103	20231219	194600	4258645470	19930	19930	19930	19930	0
104	20231219	194500	4258645470	19930	19930	19930	19930	0
105	20231219	194400	4258645470	19930	19930	19930	19930	0
106	20231219	194300	4258645470	19930	19930	19930	19930	0
107	20231219	194200	4258645470	19930	19930	19930	19930	0
108	20231219	194100	4258645470	19930	19930	19930	19930	0
109	20231219	194000	4258645470	19930	19930	19930	19930	0
110	20231219	193900	4258645470	19930	19930	19930	19930	0
111	20231219	193800	4258645470	19930	19930	19930	19930	0
112	20231219	193700	4258645470	19930	19930	19930	19930	0
113	20231219	193600	4258645470	19930	19930	19930	19930	0
114	20231219	193500	4258645470	19930	19930	19930	19930	0
115	20231219	193400	4258645470	19930	19930	19930	19930	0
116	20231219	193300	4258645470	19930	19930	19930	19930	0
117	20231219	193200	4258645470	19930	19930	19930	19930	0
118	20231219	193100	4258645470	19930	19930	19930	19930	0
119	20231219	193000	4258645470	19930	19930	19930	19930	0
120	20231219	192900	4258645470	19930	19930	19930	19930	0
121	20231219	192800	4258645470	19930	19930	19930	19930	0
122	20231219	192700	4258645470	19930	19930	19930	19930	2354
123	20231219	192600	4258645470	19930	19930	19930	19930	0
124	20231219	192500	4258645470	19930	19930	19930	19930	0
125	20231219	192400	4258645470	19930	19930	19930	19930	0
126	20231219	192300	4258645470	19930	19930	19930	19930	0
127	20231219	192200	4258645470	19930	19930	19930	19930	0
128	20231219	192100	4258645470	19930	19930	19930	19930	0
129	20231219	192000	4258645470	19930	19930	19930	19930	0
130	20231219	191900	4258645470	19930	19930	19930	19930	0
131	20231219	191800	4258645470	19930	19930	19930	19930	0
132	20231219	191700	4258645470	19930	19930	19930	19930	0
133	20231219	191600	4258645470	19930	19930	19930	19930	0
134	20231219	191500	4258645470	19930	19930	19930	19930	0
135	20231219	191400	4258645470	19930	19930	19930	19930	0
136	20231219	191300	4258645470	19930	19930	19930	19930	0
137	20231219	191200	4258645470	19930	19930	19930	19930	0
138	20231219	191100	4258645470	19930	19930	19930	19930	0
139	20231219	191000	4258645470	19930	19930	19930	19930	0
140	20231219	190900	4258645470	19930	19930	19930	19930	0
141	20231219	190800	4258645470	19930	19930	19930	19930	0
142	20231219	190700	4258645470	19930	19930	19930	19930	0
143	20231219	190600	4258645470	19930	19930	19930	19930	0
144	20231219	190500	4258645470	19930	19930	19930	19930	0
145	20231219	190400	4258645470	19930	19930	19930	19930	0
146	20231219	190300	4258645470	19930	19930	19930	19930	0
147	20231219	190200	4258645470	19930	19930	19930	19930	0
148	20231219	190100	4258645470	19930	19930	19930	19930	0
149	20231219	190000	4258645470	19930	19930	19930	19930	0
150	20231219	185900	4258645470	19930	19930	19930	19930	0
151	20231219	185800	4258645470	19930	19930	19930	19930	0
152	20231219	185700	4258645470	19930	19930	19930	19930	2354
153	20231219	185600	4258645470	19930	19930	19930	19930	0
154	20231219	185500	4258645470	19930	19930	19930	19930	0
155	20231219	185400	4258645470	19930	19930	19930	19930	0
156	20231219	185300	4258645470	19930	19930	19930	19930	0
157	20231219	185200	4258645470	19930	19930	19930	19930	0
158	20231219	185100	4258645470	19930	19930	19930	19930	0
159	20231219	185000	4258645470	19930	19930	19930	19930	0
160	20231219	184900	4258645470	19930	19930	19930	19930	0
161	20231219	184800	4258645470	19930	19930	19930	19930	0
162	20231219	184700	4258645470	19930	19930	19930	19930	0
163	20231219	184600	4258645470	19930	19930	19930	19930	0
164	20231219	184500	4258645470	19930	19930	19930	19930	0
165	20231219	184400	4258645470	19930	19930	19930	19930	0
166	20231219	184300	4258645470	19930	19930	19930	19930	0
167	20231219	184200	4258645470	19930	19930	19930	19930	0
168	20231219	184100	4258645470	19930	19930	19930	19930	0
169	20231219	184000	4258645470	19930	19930	19930	19930	0
170	20231219	183900	4258645470	19930	19930	19930	19930	0
171	20231219	183800	4258645470	19930	19930	19930	19930	0
172	20231219	183700	4258645470	19930	19930	19930	19930	0
173	20231219	183600	4258645470	19930	19930	19930	19930	0
174	20231219	183500	4258645470	19930	19930	19930	19930	0
175	20231219	183400	4258645470	19930	19930	19930	19930	0
176	20231219	183300	4258645470	19930	19930	19930	19930	0
177	20231219	183200	4258645470	19930	19930	19930	19930	0
178	20231219	183100	4258645470	19930	19930	19930	19930	0
179	20231219	183000	4258645470	19930	19930	19930	19930	0
180	20231219	182900	4258645470	19930	19930	19930	19930	0
181	20231219	182800	4258645470	19930	19930	19930	19930	0
182	20231219	182700	4258645470	19930	19930	19930	19930	2354
183	20231219	182600	4258645470	19930	19930	19930	19930	0
184	20231219	182500	4258645470	19930	19930	19930	19930	0
185	20231219	182400	4258645470	19930	19930	19930	19930	0
186	20231219	182300	4258645470	19930	19930	19930	19930	0
187	20231219	182200	4258645470	19930	19930	19930	19930	0
188	20231219	182100	4258645470	19930	19930	19930	19930	0
189	20231219	182000	4258645470	19930	19930	19930	19930	0
190	20231219	181900	4258645470	19930	19930	19930	19930	0
191	20231219	181800	4258645470	19930	19930	19930	19930	0
192	20231219	181700	4258645470	19930	19930	19930	19930	0
193	20231219	181600	4258645470	19930	19930	19930	19930	0
194	20231219	181500	4258645470	19930	19930	19930	19930	0
195	20231219	181400	4258645470	19930	19930	19930	19930	0
196	20231219	181300	4258645470	19930	19930	19930	19930	0
197	20231219	181200	4258645470	19930	19930	19930	19930	0
198	20231219	181100	4258645470	19930	19930	19930	19930	0
199	20231219	181000	4258645470	19930	19930	19930	19930	0
200	20231219	180900	4258645470	19930	19930	19930	19930	0
201	20231219	180800	4258645470	19930	19930	19930	19930	0
202	20231219	180700	4258645470	19930	19930	19930	19930	0
203	20231219	180600	4258645470	19930	19930	19930	19930	0
204	20231219	180500	4258645470	19930	19930	19930	19930	0
205	20231219	180400	4258645470	19930	19930	19930	19930	0
206	20231219	180300	4258645470	19930	19930	19930	19930	0
207	20231219	180200	4258645470	19930	19930	19930	19930	0
208	20231219	180100	4258645470	19930	19930	19930	19930	0
209	20231219	180000	4258645470	19930	19930	19930	19930	0
210	20231219	175900	4258645470	19930	19930	19930	19930	0
211	20231219	175800	4258645470	19930	19930	19930	19930	0
212	20231219	175700	4258645470	19930	19930	19930	19930	2354
213	20231219	175600	4258645470	19930	19930	19930	19930	0
214	20231219	175500	4258645470	19930	19930	19930	19930	0
215	20231219	175400	4258645470	19930	19930	19930	19930	0
216	20231219	175300	4258645470	19930	19930	19930	19930	0
217	20231219	175200	4258645470	19930	19930	19930	19930	0
218	20231219	175100	4258645470	19930	19930	19930	19930	0
219	20231219	175000	4258645470	19930	19930	19930	19930	0
220	20231219	174900	4258645470	19930	19930	19930	19930	0
221	20231219	174800	4258645470	19930	19930	19930	19930	0
222	20231219	174700	4258645470	19930	19930	19930	19930	0
223	20231219	174600	4258645470	19930	19930	19930	19930	0
224	20231219	174500	4258645470	19930	19930	19930	19930	0
225	20231219	174400	4258645470	19930	19930	19930	19930	0
226	20231219	174300	4258645470	19930	19930	19930	19930	0
227	20231219	174200	4258645470	19930	19930	19930	19930	0
228	20231219	174100	4258645470	19930	19930	19930	19930	0
229	20231219	174000	4258645470	19930	19930	19930	19930	0
230	20231219	173900	4258645470	19930	19930	19930	19930	0
231	20231219	173800	4258645470	19930	19930	19930	19930	0
232	20231219	173700	4258645470	19930	19930	19930	19930	0
233	20231219	173600	4258645470	19930	19930	19930	19930	0
234	20231219	173500	4258645470	19930	19930	19930	19930	0
235	20231219	173400	4258645470	19930	19930	19930	19930	0
236	20231219	173300	4258645470	19930	19930	19930	19930	0
237	20231219	173200	4258645470	19930	19930	19930	19930	0
238	20231219	173100	4258645470	19930	19930	19930	19930	0
239	20231219	173000	4258645470	19930	19930	19930	19930	0
240	20231219	172900	4258645470	19930	19930	19930	19930	0
241	20231219	172800	4258645470	19930	19930	19930	19930	0
242	20231219	172700	4258645470	19930	19930	19930	19930	2354
243	20231219	172600	4258645470	19930	19930	19930	19930	0
244	20231219	172500	4258645470	19930	19930	19930	19930	0
245	20231219	172400	4258645470	19930	19930	19930	19930	0
246	20231219	172300	4258645470	19930	19930	19930	19930	0
247	20231219	172200	4258645470	19930	19930	19930	19930	0
248	20231219	172100	4258645470	19930	19930	19930	19930	0
249	20231219	172000	4258645470	19930	19930	19930	19930	0
250	20231219	171900	4258645470	19930	19930	19930	19930	0
251	20231219	171800	4258645470	19930	19930	19930	19930	0
252	20231219	171700	4258645470	19930	19930	19930	19930	0
253	20231219	171600	4258645470	19930	19930	19930	19930	0
254	20231219	171500	4258645470	19930	19930	19930	19930	0
255	20231219	171400	4258645470	19930	19930	19930	19930	0
256	20231219	171300	4258645470	19930	19930	19930	19930	0
257	20231219	171200	4258645470	19930	19930	19930	19930	0
258	20231219	171100	4258645470	19930	19930	19930	19930	0
259	20231219	171000	4258645470	19930	19930	19930	19930	0
260	20231219	170900	4258645470	19930	19930	19930	19930	0
261	20231219	170800	4258645470	19930	19930	19930	19930	0
262	20231219	170700	4258645470	19930	19930	19930	19930	0
263	20231219	170600	4258645470	19930	19930	19930	19930	0
264	20231219	170500	4258645470	19930	19930	19930	19930	0
265	20231219	170400	4258645470	19930	19930	19930	19930	0
266	20231219	170300	4258645470	19930	19930	19930	19930	0
267	20231219	170200	4258645470	19930	19930	19930	19930	0
268	20231219	170100	4258645470	19930	19930	19930	19930	0
269	20231219	170000	4258645470	19930	19930	19930	19930	0
270	20231219	165900	4258645470	19930	19930	19930	19930	0
271	20231219	165800	4258645470	19930	19930	19930	19930	0
272	20231219	165700	4258645470	19930	19930	19930	19930	2354
273	20231219	165600	4258645470	19930	19930	19930	19930	0
274	20231219	165500	4258645470	19930	19930	19930	19930	0
275	20231219	165400	4258645470	19930	19930	19930	19930	0
276	20231219	165300	4258645470	19930	19930	19930	19930	0
277	20231219	165200	4258645470	19930	19930	19930	19930	0
278	20231219	165100	4258645470	19930	19930	19930	19930	0
279	20231219	165000	4258645470	19930	19930	19930	19930	0
280	20231219	164900	4258645470	19930	19930	19930	19930	0
281	20231219	164800	4258645470	19930	19930	19930	19930	0
282	20231219	164700	4258645470	19930	19930	19930	19930	0
283	20231219	164600	4258645470	19930	19930	19930	19930	0
284	20231219	164500	4258645470	19930	19930	19930	19930	0
285	20231219	164400	4258645470	19930	19930	19930	19930	0
286	20231219	164300	4258645470	19930	19930	19930	19930	0
287	20231219	164200	4258645470	19930	19930	19930	19930	0
288	20231219	164100	4258645470	19930	19930	19930	19930	0
289	20231219	164000	4258645470	19930	19930	19930	19930	0
290	20231219	163900	4258645470	19930	19930	19930	19930	0
291	20231219	163800	4258645470	19930	19930	19930	19930	0
292	20231219	163700	4258645470	19930	19930	19930	19930	0
293	20231219	163600	4258645470	19930	19930	19930	19930	0
294	20231219	163500	4258645470	19930	19930	19930	19930	0
295	20231219	163400	4258645470	19930	19930	19930	19930	0
296	20231219	163300	4258645470	19930	19930	19930	19930	0
297	20231219	163200	4258645470	19930	19930	19930	19930	0
298	20231219	163100	4258645470	19930	19930	19930	19930	0
299	20231219	163000	4258645470	19930	19930	19930	19930	0
300	20231219	162900	4258645470	19930	19930	19930	19930	0
301	20231219	162800	4258645470	19930	19930	19930	19930	0
302	20231219	162700	4258645470	19930	19930	19930	19930	2354
303	20231219	162600	4258645470	19930	19930	19930	19930	0
304	20231219	162500	4258645470	19930	19930	19930	19930	0
305	20231219	162400	4258645470	19930	19930	19930	19930	0
306	20231219	162300	4258645470	19930	19930	19930	19930	0
307	20231219	162200	4258645470	19930	19930	19930	19930	0
308	20231219	162100	4258645470	19930	19930	19930	19930	0
309	20231219	162000	4258645470	19930	19930	19930	19930	0
310	20231219	161900	4258645470	19930	19930	19930	19930	0
311	20231219	161800	4258645470	19930	19930	19930	19930	0
312	20231219	161700	4258645470	19930	19930	19930	19930	0
313	20231219	161600	4258645470	19930	19930	19930	19930	0
314	20231219	161500	4258645470	19930	19930	19930	19930	0
315	20231219	161400	4258645470	19930	19930	19930	19930	0
316	20231219	161300	4258645470	19930	19930	19930	19930	0
317	20231219	161200	4258645470	19930	19930	19930	19930	0
318	20231219	161100	4258645470	19930	19930	19930	19930	0
319	20231219	161000	4258645470	19930	19930	19930	19930	0
320	20231219	160900	4258645470	19930	19930	19930	19930	0
321	20231219	160800	4258645470	19930	19930	19930	19930	0
322	20231219	160700	4258645470	19930	19930	19930	19930	0
323	20231219	160600	4258645470	19930	19930	19930	19930	0
324	20231219	160500	4258645470	19930	19930	19930	19930	0
325	20231219	160400	4258645470	19930	19930	19930	19930	0
326	20231219	160300	4258645470	19930	19930	19930	19930	0
327	20231219	160200	4258645470	19930	19930	19930	19930	0
328	20231219	160100	4258645470	19930	19930	19930	19930	0
329	20231219	160000	4258645470	19930	19930	19930	19930	0
330	20231219	155900	4258645470	19930	19930	19930	19930	0
331	20231219	155800	4258645470	19930	19930	19930	19930	0
332	20231219	155700	4258645470	19930	19930	19930	19930	2354
333	20231219	155600	4258645470	19930	19930	19930	19930	0
334	20231219	155500	4258645470	19930	19930	19930	19930	0
335	20231219	155400	4258645470	19930	19930	19930	19930	0
336	20231219	155300	4258645470	19930	19930	19930	19930	0
337	20231219	155200	4258645470	19930	19930	19930	19930	0
338	20231219	155100	4258645470	19930	19930	19930	19930	0
339	20231219	155000	4258645470	19930	19930	19930	19930	0
340	20231219	154900	4258645470	19930	19930	19930	19930	0
341	20231219	154800	4258645470	19930	19930	19930	19930	0
342	20231219	154700	4258645470	19930	19930	19930	19930	0
343	20231219	154600	4258645470	19930	19930	19930	19930	0
344	20231219	154500	4258645470	19930	19930	19930	19930	0
345	20231219	154400	4258645470	19930	19930	19930	19930	0
346	20231219	154300	4258645470	19930	19930	19930	19930	0
347	20231219	154200	4258645470	19930	19930	19930	19930	0
348	20231219	154100	4258645470	19930	19930	19930	19930	0
349	20231219	154000	4258645470	19930	19930	19930	19930	0
350	20231219	153900	4258645470	19930	19930	19930	19930	0
351	20231219	153800	4258645470	19930	19930	19930	19930	0
352	20231219	153700	4258645470	19930	19930	19930	19930	0
353	20231219	153600	4258645470	19930	19930	19930	19930	0
354	20231219	153500	4258645470	19930	19930	19930	19930	0
355	20231219	153400	4258645470	19930	19930	19930	19930	0
356	20231219	153300	4258645470	19930	19930	19930	19930	0
357	20231219	153200	4258645470	19930	19930	19930	19930	0
358	20231219	153100	4258645470	19930	19930	19930	19930	0
359	20231219	153000	4258645470	19930	19930	19930	19930	2354
360	20231219	152900	4211730250	19930	19930	19930	19930	0
361	20231219	152800	4211730250	19930	19930	19930	19930	0
362	20231219	152700	4211730250	19930	19930	19930	19930	0
363	20231219	152600	4211730250	19930	19930	19930	19930	0
364	20231219	152500	4211730250	19930	19930	19930	19930	0
365	20231219	152400	4211730250	19930	19930	19930	19930	0
366	20231219	152300	4211730250	19930	19930	19930	19930	0
367	20231219	152200	4211730250	19930	19930	19930	19930	0
368	20231219	152100	4211730250	19930	19930	19930	19930	0
369	20231219	152000	4211730250	19930	19930	19930	19930	0
370	20231219	151900	4211730250	19930	19940	19950	19930	129
371	20231219	151800	4209157110	19940	19950	19950	19940	455
372	20231219	151700	4200084230	19940	19940	19940	19940	309
373	20231219	151600	4193922770	19940	19950	19950	19940	353
374	20231219	151500	4186883900	19940	19950	19950	19940	3
375	20231219	151400	4186824060	19950	19950	19950	19950	117
376	20231219	151300	4184489910	19950	19950	19950	19950	15
377	20231219	151200	4184190660	19950	19960	19960	19950	201
378	20231219	151100	4180180700	19960	19970	19970	19960	156
379	20231219	151000	4177065500	19960	19960	19960	19960	97
380	20231219	150900	4175129380	19960	19960	19960	19960	12
381	20231219	150800	4174889860	19960	19920	19960	19920	165
382	20231219	150700	4171596980	19920	19960	19960	19910	377
383	20231219	150600	4164088410	19920	19910	19920	19910	514
384	20231219	150500	4153849540	19910	19920	19920	19910	147
385	20231219	150400	4150922300	19920	19910	19920	19910	43
386	20231219	150300	4150065960	19910	19910	19920	19910	508
387	20231219	150200	4139951480	19920	19920	19920	19910	395
388	20231219	150100	4132083920	19920	19920	19920	19920	56
389	20231219	150000	4130968400	19920	19920	19920	19920	347
390	20231219	145900	4124056160	19920	19950	19950	19920	203
391	20231219	145800	4120012280	19920	19920	19920	19920	1
392	20231219	145700	4119992360	19920	19930	19930	19920	10
393	20231219	145600	4119793110	19920	19920	19920	19920	13
394	20231219	145500	4119534150	19920	19920	19920	19920	200
395	20231219	145400	4115550150	19920	19930	19930	19920	46
396	20231219	145300	4114633730	19920	19980	19980	19920	40
397	20231219	145200	4113834770	19980	19920	19980	19920	29
398	20231219	145100	4113255530	19920	19920	19920	19920	132
399	20231219	145000	4110626090	19920	19930	19930	19920	350
400	20231219	144900	4103653500	19920	19930	19930	19920	105
401	20231219	144800	4101561740	19930	19930	19930	19930	17
402	20231219	144700	4101222930	19930	19920	19930	19920	146
403	20231219	144600	4098314100	19920	19930	19930	19920	91
404	20231219	144500	4096501350	19930	19930	19930	19930	267
405	20231219	144400	4091180040	19930	19930	19930	19930	0
406	20231219	144300	4091180040	19930	19930	19930	19930	97
407	20231219	144200	4089246830	19930	19940	19940	19930	75
408	20231219	144100	4087751370	19940	19940	19940	19940	0
409	20231219	144000	4087751370	19940	19940	19940	19940	0
410	20231219	143900	4087751370	19940	19940	19940	19940	100
411	20231219	143800	4085757370	19940	19950	19950	19940	45
412	20231219	143700	4084859970	19950	19950	19950	19950	10
413	20231219	143600	4084660470	19940	19940	19940	19940	0
414	20231219	143500	4084660470	19940	19940	19940	19940	0
415	20231219	143400	4084660470	19940	19940	19940	19940	0
416	20231219	143300	4084660470	19940	19940	19940	19940	0
417	20231219	143200	4084660470	19940	19940	19940	19940	27
418	20231219	143100	4084122090	19940	19940	19940	19940	87
419	20231219	143000	4082387310	19940	19970	19970	19940	50
420	20231219	142900	4081389200	19970	19970	19970	19970	63
421	20231219	142800	4080131090	19970	19970	19970	19970	0
422	20231219	142700	4080131090	19970	19930	19970	19930	6
423	20231219	142600	4080011470	19920	19930	19930	19920	100
424	20231219	142500	4078018930	19930	19930	19930	19930	30
425	20231219	142400	4077421030	19930	19930	19930	19930	12
426	20231219	142300	4077181870	19920	19920	19920	19920	6
427	20231219	142200	4077062350	19920	19940	19940	19920	152
428	20231219	142100	4074033200	19930	19930	19930	19930	0
429	20231219	142000	4074033200	19930	19940	19940	19930	132
430	20231219	141900	4071402340	19930	19930	19930	19930	3
431	20231219	141800	4071342550	19930	19930	19930	19930	27
432	20231219	141700	4070804440	19920	19930	19930	19920	304
433	20231219	141600	4064746760	19930	19930	19930	19930	236
434	20231219	141500	4060043280	19930	19990	19990	19930	95
435	20231219	141400	4058149560	19930	19930	19930	19930	2
436	20231219	141300	4058109700	19920	19920	19920	19920	0
437	20231219	141200	4058109700	19920	19970	19970	19920	16
438	20231219	141100	4057790720	19920	19920	19980	19920	325
439	20231219	141000	4051303720	19920	19910	19920	19910	876
440	20231219	140900	4033858860	19920	19920	19920	19920	185
441	20231219	140800	4030173660	19920	19920	19930	19920	53
442	20231219	140700	4029117670	19920	19920	19920	19920	0
443	20231219	140600	4029117670	19920	19920	19920	19920	360
444	20231219	140500	4021946470	19920	19930	19930	19920	259
445	20231219	140400	4016786600	19930	19930	19930	19930	100
446	20231219	140300	4014793600	19930	19930	19930	19930	39
447	20231219	140200	4014016330	19930	19930	19930	19930	1
448	20231219	140100	4013996400	19930	19950	19950	19930	17
449	20231219	140000	4013657570	19930	19930	19930	19930	24
450	20231219	135900	4013179250	19930	19930	19930	19920	875
451	20231219	135800	3995748480	19930	19940	19940	19930	689
452	20231219	135700	3982016490	19930	19940	19940	19930	764
453	20231219	135600	3966782430	19950	19950	19950	19950	144
454	20231219	135500	3963909630	19950	19960	19960	19950	145
455	20231219	135400	3961016860	19950	19950	19960	19950	151
456	20231219	135300	3958004370	19950	19950	19950	19950	204
457	20231219	135200	3953934570	19950	19960	19960	19950	139
458	20231219	135100	3951161500	19950	19950	19960	19950	787
459	20231219	135000	3935460350	19950	19960	19960	19950	170
460	20231219	134900	3932068150	19960	19950	19960	19950	104
461	20231219	134800	3929992810	19950	19960	19960	19950	299
462	20231219	134700	3924027590	19960	19960	19960	19960	99
463	20231219	134600	3922051550	19960	19960	19960	19960	5
464	20231219	134500	3921951750	19960	19960	19960	19950	202
465	20231219	134400	3917920830	19950	19960	19960	19950	23
466	20231219	134300	3917461760	19960	19950	19960	19950	444
467	20231219	134200	3908603540	19960	19960	19960	19950	200
468	20231219	134100	3904611640	19960	19960	19960	19960	100
469	20231219	134000	3902615640	19980	19980	19980	19980	50
470	20231219	133900	3901616640	19980	19970	19980	19970	15
471	20231219	133800	3901316990	19960	19960	19960	19960	1
472	20231219	133700	3901297030	19980	19980	19980	19960	135
473	20231219	133600	3898601730	19970	19960	19970	19960	92
474	20231219	133500	3896765370	19970	19970	19970	19970	138
475	20231219	133400	3894009510	19970	19970	19970	19970	350
476	20231219	133300	3887020010	19980	19980	19980	19980	106
477	20231219	133200	3884902130	19990	19990	19990	19990	1
478	20231219	133100	3884882140	19980	19980	19980	19980	14
479	20231219	133000	3884602420	19980	19980	19980	19980	0
480	20231219	132900	3884602420	19980	19990	19990	19980	16
481	20231219	132800	3884282730	19980	19980	19980	19980	5
482	20231219	132700	3884182830	20000	19970	20000	19970	24
483	20231219	132600	3883702860	20000	20000	20000	20000	9
484	20231219	132500	3883522860	19960	19960	19960	19960	0
485	20231219	132400	3883522860	19960	19950	19960	19950	2
486	20231219	132300	3883482950	19990	19960	19990	19950	430
487	20231219	132200	3874902140	19970	19970	19970	19970	1
488	20231219	132100	3874882170	19960	19960	19960	19960	10
489	20231219	132000	3874682570	19960	19970	19970	19960	11
490	20231219	131900	3874463000	19960	19960	19970	19960	204
491	20231219	131800	3870391130	19970	19970	19970	19970	20
492	20231219	131700	3869991730	19960	19980	19980	19960	83
493	20231219	131600	3868334490	19960	19960	19960	19960	0
494	20231219	131500	3868334490	19960	19960	19960	19960	15
495	20231219	131400	3868035090	19960	19960	19960	19960	0
496	20231219	131300	3868035090	19960	19960	19960	19960	82
497	20231219	131200	3866398370	19960	19960	19960	19950	69
498	20231219	131100	3865021360	19960	19970	19970	19960	714
499	20231219	131000	3850766920	19960	19960	19960	19960	0
500	20231219	130900	3850766920	19960	19960	19960	19960	7
501	20231219	130800	3850627200	19960	19960	19960	19960	0
502	20231219	130700	3850627200	19960	19990	19990	19960	100
503	20231219	130600	3848630270	19990	19990	19990	19990	2
504	20231219	130500	3848590290	20000	20000	20000	20000	0
505	20231219	130400	3848590290	20000	20000	20000	20000	2
506	20231219	130300	3848550290	20000	20000	20000	20000	160
507	20231219	130200	3845350290	20000	20000	20000	20000	3
508	20231219	130100	3845290290	20000	20000	20000	20000	0
509	20231219	130000	3845290290	20000	20000	20000	20000	2
510	20231219	125900	3845250290	20000	20000	20000	20000	0
511	20231219	125800	3845250290	20000	20000	20000	20000	1
512	20231219	125700	3845230290	20000	20000	20000	20000	66
513	20231219	125600	3843910290	20050	20050	20050	20050	0
514	20231219	125500	3843910290	20050	20050	20050	20050	40
515	20231219	125400	3843108290	20050	20050	20050	20050	3
516	20231219	125300	3843048140	20000	20000	20000	20000	0
517	20231219	125200	3843048140	20000	20000	20000	20000	0
518	20231219	125100	3843048140	20000	20000	20000	20000	1
519	20231219	125000	3843028140	20000	20000	20000	20000	1
520	20231219	124900	3843008140	20000	20000	20000	20000	25
521	20231219	124800	3842508140	20050	19960	20050	19960	150
522	20231219	124700	3839508570	19950	19960	19960	19950	23
523	20231219	124600	3839049690	19950	19960	19970	19950	1827
524	20231219	124500	3802578810	19960	19960	19960	19960	243
525	20231219	124400	3797728530	19960	19980	19990	19960	304
526	20231219	124300	3791658630	19980	19980	19980	19980	0
527	20231219	124200	3791658630	19980	19980	19980	19980	97
528	20231219	124100	3789720570	19990	19980	19990	19970	16
529	20231219	124000	3789400850	19990	19990	19990	19990	3
530	20231219	123900	3789340880	19970	19970	19970	19970	150
531	20231219	123800	3786345380	19970	19980	19980	19970	183
532	20231219	123700	3782690820	19970	19970	19970	19970	0
533	20231219	123600	3782690820	19970	19970	19970	19970	0
534	20231219	123500	3782690820	19970	19970	19970	19970	0
535	20231219	123400	3782690820	19970	19970	19970	19970	22
536	20231219	123300	3782251480	19970	19970	19970	19970	505
537	20231219	123200	3772166630	19970	19980	19980	19970	374
538	20231219	123100	3764695440	19980	20000	20000	19980	1052
539	20231219	123000	3743668930	20000	19990	20000	19990	321
540	20231219	122900	3737251500	19990	20000	20000	19990	1059
541	20231219	122800	3716073140	20000	20050	20050	20000	7
542	20231219	122700	3715932840	20000	20000	20000	20000	125
543	20231219	122600	3713432840	20000	20050	20050	20000	55
544	20231219	122500	3712332590	20000	20000	20000	20000	190
545	20231219	122400	3708532590	20000	20000	20000	20000	0
546	20231219	122300	3708532590	20000	20000	20000	20000	50
547	20231219	122200	3707532590	20000	20050	20050	20000	33
548	20231219	122100	3706872090	20000	20100	20100	20000	409
549	20231219	122000	3698660390	20100	20000	20100	20000	51
550	20231219	121900	3697639390	20000	20000	20000	20000	50
551	20231219	121800	3696639390	20050	20050	20050	20050	125
552	20231219	121700	3694133140	20050	20050	20050	20050	1
553	20231219	121600	3694113090	20050	20050	20050	20000	304
554	20231219	121500	3688028540	20050	20050	20050	20050	72
555	20231219	121400	3686584940	20000	20000	20000	20000	39
556	20231219	121300	3685804940	20050	20050	20050	20000	279
557	20231219	121200	3680223390	20000	20000	20000	20000	126
558	20231219	121100	3677703390	20000	20050	20050	20000	175
559	20231219	121000	3674203140	20050	20050	20050	20000	156
560	20231219	120900	3671077840	20050	20050	20050	20050	15
561	20231219	120800	3670777090	20000	20000	20000	20000	298
562	20231219	120700	3664817090	20050	20050	20050	20050	87
563	20231219	120600	3663072740	20050	20050	20050	20050	793
564	20231219	120500	3647173090	20100	20050	20100	20050	507
565	20231219	120400	3637007640	20100	20100	20100	20100	127
566	20231219	120300	3634454940	20150	20100	20150	20100	29
567	20231219	120200	3633871890	20100	20100	20100	20100	12
568	20231219	120100	3633630690	20100	20100	20100	20100	1
569	20231219	120000	3633610590	20100	20100	20100	20100	0
570	20231219	115900	3633610590	20100	20100	20100	20100	13
571	20231219	115800	3633349290	20100	20150	20150	20100	117
572	20231219	115700	3630997090	20100	20100	20100	20100	20
573	20231219	115600	3630595090	20100	20100	20100	20100	0
574	20231219	115500	3630595090	20100	20100	20100	20100	0
575	20231219	115400	3630595090	20100	20100	20100	20100	0
576	20231219	115300	3630595090	20100	20100	20100	20100	101
577	20231219	115200	3628564990	20100	20100	20100	20100	34
578	20231219	115100	3627881590	20100	20100	20100	20100	157
579	20231219	115000	3624725890	20100	20100	20100	20100	294
580	20231219	114900	3618816490	20100	20100	20100	20100	80
581	20231219	114800	3617208490	20100	20100	20100	20100	0
582	20231219	114700	3617208490	20100	20100	20100	20100	104
583	20231219	114600	3615118090	20150	20150	20150	20150	100
584	20231219	114500	3613103090	20150	20150	20150	20150	6
585	20231219	114400	3612982190	20100	20150	20150	20100	35
586	20231219	114300	3612278540	20150	20150	20150	20150	0
587	20231219	114200	3612278540	20150	20150	20150	20150	0
588	20231219	114100	3612278540	20150	20150	20150	20100	492
589	20231219	114000	3602370090	20150	20150	20150	20150	0
590	20231219	113900	3602370090	20150	20150	20150	20150	1
591	20231219	113800	3602349940	20150	20200	20200	20150	1097
592	20231219	113700	3580231190	20250	20250	20250	20250	87
593	20231219	113600	3578469440	20250	20200	20250	20200	24
594	20231219	113500	3577983490	20200	20200	20200	20200	57
595	20231219	113400	3576832090	20200	20200	20200	20200	0
596	20231219	113300	3576832090	20200	20200	20200	20200	4
597	20231219	113200	3576751290	20200	20200	20200	20200	22
598	20231219	113100	3576306890	20200	20250	20250	20200	85
599	20231219	113000	3574586040	20250	20250	20250	20250	0
600	20231219	112900	3574586040	20250	20250	20250	20250	0
601	20231219	112800	3574586040	20250	20250	20250	20250	151
602	20231219	112700	3571528290	20250	20200	20250	20200	186
603	20231219	112600	3567763590	20200	20200	20250	20200	118
604	20231219	112500	3565377490	20200	20200	20200	20200	241
605	20231219	112400	3560509290	20200	20200	20200	20200	70
606	20231219	112300	3559095290	20150	20150	20150	20150	284
607	20231219	112200	3553372690	20250	20250	20250	20250	50
608	20231219	112100	3552360190	20250	20250	20250	20250	0
609	20231219	112000	3552360190	20250	20250	20250	20250	12
610	20231219	111900	3552117190	20200	20200	20200	20200	4
611	20231219	111800	3552036390	20150	20150	20150	20150	570
612	20231219	111700	3540550890	20150	20100	20150	20100	137
613	20231219	111600	3537792490	20100	20100	20100	20100	248
614	20231219	111500	3532807690	20100	20100	20100	20100	27
615	20231219	111400	3532264990	20100	20100	20100	20100	85
616	20231219	111300	3530556490	20150	20100	20150	20100	92
617	20231219	111200	3528702790	20100	20100	20100	20100	325
618	20231219	111100	3522170290	20100	20100	20100	20100	4
619	20231219	111000	3522089890	20100	20100	20100	20100	3
620	20231219	110900	3522029590	20100	20150	20150	20050	824
621	20231219	110800	3505462490	20100	20150	20150	20100	186
622	20231219	110700	3501714940	20150	20200	20200	20150	22
623	20231219	110600	3501271540	20200	20250	20250	20200	147
624	20231219	110500	3498297240	20250	20250	20250	20250	108
625	20231219	110400	3496110240	20250	20250	20250	20250	14
626	20231219	110300	3495826740	20250	20250	20250	20150	470
627	20231219	110200	3486350840	20150	20200	20200	20150	129
628	20231219	110100	3483746440	20300	20200	20300	20200	111
629	20231219	110000	3481502340	20250	20250	20250	20250	112
630	20231219	105900	3479234340	20250	20150	20250	20150	2330
631	20231219	105800	3432284690	20100	20100	20100	20100	118
632	20231219	105700	3429912890	20150	20150	20150	20150	0
633	20231219	105600	3429912890	20150	20150	20150	20150	27
634	20231219	105500	3429368840	20150	20100	20150	20100	269
635	20231219	105400	3423960890	20100	20150	20150	20100	180
636	20231219	105300	3420342640	20100	20100	20100	20100	250
637	20231219	105200	3415317640	20100	20100	20100	20100	0
638	20231219	105100	3415317640	20100	20050	20100	20050	163
639	20231219	105000	3412043840	20050	20050	20050	20050	21
640	20231219	104900	3411622790	20050	20050	20100	20050	158
641	20231219	104800	3408454840	20050	20050	20100	20050	567
642	20231219	104700	3397083990	20100	20100	20100	20050	819
643	20231219	104600	3380623440	20100	20100	20150	20100	710
644	20231219	104500	3366348690	20100	20350	20400	20100	3193
645	20231219	104400	3301746540	20250	20300	20350	20250	633
646	20231219	104300	3288891190	20250	20300	20300	20200	835
647	20231219	104200	3271962040	20200	20250	20300	20200	726
648	20231219	104100	3257267340	20200	20250	20300	20150	890
649	20231219	104000	3239254090	20250	20100	20300	20100	1304
650	20231219	103900	3212925990	20100	20000	20100	20000	2220
651	20231219	103800	3168387540	20000	20100	20100	20000	5688
652	20231219	103700	3054248990	20100	20200	20250	20100	1243
653	20231219	103600	3029211090	20250	20150	20300	20100	1165
654	20231219	103500	3005716290	20150	20450	20500	20100	7088
655	20231219	103400	2861934740	20450	20450	20550	20400	640
656	20231219	103300	2848826390	20450	20350	20500	20350	1178
657	20231219	103200	2824778590	20400	20600	20600	20300	4573
658	20231219	103100	2731420590	20550	20900	20900	20300	11592
659	20231219	103000	2493047140	20900	20350	21250	20350	36853
660	20231219	102900	1724380040	20350	20350	20350	20350	2
661	20231219	102800	1724339340	20350	20250	20350	20250	49
662	20231219	102700	1723346490	20350	20350	20400	20250	137
663	20231219	102600	1720563390	20350	20350	20350	20350	1
664	20231219	102500	1720543040	20350	20300	20350	20200	1049
665	20231219	102400	1699330940	20400	20400	20400	20400	24
666	20231219	102300	1698841340	20250	20350	20400	20250	476
667	20231219	102200	1689175190	20400	20400	20400	20350	27
668	20231219	102100	1688624440	20400	20350	20400	20350	5
669	20231219	102000	1688522490	20400	20400	20400	20400	3
670	20231219	101900	1688461290	20400	20400	20400	20350	217
671	20231219	101800	1684044990	20300	20300	20400	20300	110
672	20231219	101700	1681809890	20400	20350	20400	20300	601
673	20231219	101600	1669600640	20400	20400	20400	20400	9
674	20231219	101500	1669417040	20400	20400	20400	20400	1
675	20231219	101400	1669396640	20350	20400	20400	20350	89
676	20231219	101300	1667585440	20350	20350	20400	20350	165
677	20231219	101200	1664227590	20350	20350	20350	20300	194
678	20231219	101100	1660279740	20350	20350	20350	20300	78
679	20231219	101000	1658695290	20350	20400	20400	20350	256
680	20231219	100900	1653482840	20400	20450	20450	20400	134
681	20231219	100800	1650747740	20500	20500	20500	20500	31
682	20231219	100700	1650112240	20500	20400	20500	20400	20
683	20231219	100600	1649703340	20500	20500	20500	20400	81
684	20231219	100500	1648042940	20500	20400	20500	20400	76
685	20231219	100400	1646487940	20450	20450	20450	20400	648
686	20231219	100300	1633259490	20450	20450	20500	20450	459
687	20231219	100200	1623872390	20450	20500	20550	20450	651
688	20231219	100100	1610546090	20450	20450	20500	20450	531
689	20231219	100000	1599683140	20450	20450	20450	20450	318
690	20231219	095900	1593180040	20450	20400	20450	20400	244
691	20231219	095800	1588195840	20450	20450	20450	20400	705
692	20231219	095700	1573788790	20450	20450	20450	20450	307
693	20231219	095600	1567510640	20450	20400	20450	20400	696
694	20231219	095500	1553284940	20400	20400	20400	20400	557
695	20231219	095400	1541922140	20400	20450	20450	20400	390
696	20231219	095300	1533965190	20450	20400	20450	20400	137
697	20231219	095200	1531169590	20400	20400	20400	20400	1386
698	20231219	095100	1502895190	20400	20400	20400	20400	575
699	20231219	095000	1491165190	20400	20600	20600	20350	2504
700	20231219	094900	1440061890	20650	20600	20650	20500	3274
701	20231219	094800	1372736140	20550	20550	20600	20500	5907
702	20231219	094700	1251345240	20500	20500	20550	20500	1228
703	20231219	094600	1226122840	20550	20500	20550	20500	1154
704	20231219	094500	1202417390	20500	20550	20550	20500	1176
705	20231219	094400	1178267790	20550	20550	20550	20500	710
706	20231219	094300	1163688890	20500	20550	20550	20500	642
707	20231219	094200	1150510540	20550	20550	20550	20500	908
708	20231219	094100	1131871390	20500	20450	20550	20450	718
709	20231219	094000	1117140090	20500	20500	20500	20450	1057
710	20231219	093900	1095482940	20450	20500	20500	20450	732
711	20231219	093800	1080483640	20450	20400	20500	20400	1221
712	20231219	093700	1055477140	20450	20300	20450	20300	431
713	20231219	093600	1046674190	20450	20450	20450	20300	898
714	20231219	093500	1028367190	20400	20350	20450	20350	494
715	20231219	093400	1018280240	20400	20350	20400	20250	887
716	20231219	093300	1000220890	20350	20200	20350	20150	1979
717	20231219	093200	960121340	20150	20250	20250	20150	2312
718	20231219	093100	913416990	20200	20300	20400	20200	1508
719	20231219	093000	882850340	20250	20450	20450	20250	2659
720	20231219	092900	828747690	20450	20500	20500	20350	1025
721	20231219	092800	807819240	20400	20550	20550	20350	2040
722	20231219	092700	766082190	20550	20500	20550	20450	1856
723	20231219	092600	728012790	20450	20400	20500	20400	1114
724	20231219	092500	705198440	20450	20400	20450	20350	2136
725	20231219	092400	661581690	20350	20350	20400	20300	671
726	20231219	092300	647908840	20400	20300	20400	20300	770
727	20231219	092200	632241040	20350	20250	20350	20250	1184
728	20231219	092100	608167590	20350	20300	20350	20200	2008
729	20231219	092000	567407090	20200	20300	20300	20200	450
730	20231219	091900	558285190	20200	20300	20350	20200	518
731	20231219	091800	547778790	20200	20350	20400	20200	2014
732	20231219	091700	506894640	20250	20300	20400	20200	1437
733	20231219	091600	477725040	20400	20300	20400	20300	1942
734	20231219	091500	438224040	20350	20200	20350	20200	1403
735	20231219	091400	409719440	20300	20300	20300	20150	714
736	20231219	091300	395245140	20150	20300	20300	20100	2151
737	20231219	091200	351704040	20250	20150	20300	20150	618
738	20231219	091100	339187640	20250	20150	20250	20150	901
739	20231219	091000	321004390	20200	20200	20200	20100	488
740	20231219	090900	311160040	20100	20050	20200	20050	452
741	20231219	090800	302049440	20200	20200	20250	19910	1976
742	20231219	090700	262385350	20100	20250	20250	20050	2333
743	20231219	090600	215377550	20250	20250	20250	20100	524
744	20231219	090500	204789850	20150	20200	20350	20100	3563
745	20231219	090400	132671400	20300	20300	20300	20150	814
746	20231219	090300	116180200	20200	20300	20300	20100	715
747	20231219	090200	101735000	20250	20250	20400	20100	2141
748	20231219	090100	58384450	20250	20100	20250	20100	1386
749	20231219	090000	30412750	20050	20200	20250	20050	1508