KissMeData/330860/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210700	4576580000	26850	26850	26850	26850	2318
3	20231214	210600	4576580000	26850	26850	26850	26850	0
4	20231214	210500	4576580000	26850	26850	26850	26850	0
5	20231214	210400	4576580000	26850	26850	26850	26850	0
6	20231214	210300	4576580000	26850	26850	26850	26850	0
7	20231214	210200	4576580000	26850	26850	26850	26850	0
8	20231214	210100	4576580000	26850	26850	26850	26850	0
9	20231214	210000	4576580000	26850	26850	26850	26850	0
10	20231214	205900	4576580000	26850	26850	26850	26850	0
11	20231214	205800	4576580000	26850	26850	26850	26850	0
12	20231214	205700	4576580000	26850	26850	26850	26850	0
13	20231214	205600	4576580000	26850	26850	26850	26850	0
14	20231214	205500	4576580000	26850	26850	26850	26850	0
15	20231214	205400	4576580000	26850	26850	26850	26850	0
16	20231214	205300	4576580000	26850	26850	26850	26850	0
17	20231214	205200	4576580000	26850	26850	26850	26850	0
18	20231214	205100	4576580000	26850	26850	26850	26850	0
19	20231214	205000	4576580000	26850	26850	26850	26850	0
20	20231214	204900	4576580000	26850	26850	26850	26850	0
21	20231214	204800	4576580000	26850	26850	26850	26850	0
22	20231214	204700	4576580000	26850	26850	26850	26850	0
23	20231214	204600	4576580000	26850	26850	26850	26850	0
24	20231214	204500	4576580000	26850	26850	26850	26850	0
25	20231214	204400	4576580000	26850	26850	26850	26850	0
26	20231214	204300	4576580000	26850	26850	26850	26850	0
27	20231214	204200	4576580000	26850	26850	26850	26850	0
28	20231214	204100	4576580000	26850	26850	26850	26850	0
29	20231214	204000	4576580000	26850	26850	26850	26850	0
30	20231214	203900	4576580000	26850	26850	26850	26850	0
31	20231214	203800	4576580000	26850	26850	26850	26850	0
32	20231214	203700	4576580000	26850	26850	26850	26850	2318
33	20231214	203600	4576580000	26850	26850	26850	26850	0
34	20231214	203500	4576580000	26850	26850	26850	26850	0
35	20231214	203400	4576580000	26850	26850	26850	26850	0
36	20231214	203300	4576580000	26850	26850	26850	26850	0
37	20231214	203200	4576580000	26850	26850	26850	26850	0
38	20231214	203100	4576580000	26850	26850	26850	26850	0
39	20231214	203000	4576580000	26850	26850	26850	26850	0
40	20231214	202900	4576580000	26850	26850	26850	26850	0
41	20231214	202800	4576580000	26850	26850	26850	26850	0
42	20231214	202700	4576580000	26850	26850	26850	26850	0
43	20231214	202600	4576580000	26850	26850	26850	26850	0
44	20231214	202500	4576580000	26850	26850	26850	26850	0
45	20231214	202400	4576580000	26850	26850	26850	26850	0
46	20231214	202300	4576580000	26850	26850	26850	26850	0
47	20231214	202200	4576580000	26850	26850	26850	26850	0
48	20231214	202100	4576580000	26850	26850	26850	26850	0
49	20231214	202000	4576580000	26850	26850	26850	26850	0
50	20231214	201900	4576580000	26850	26850	26850	26850	0
51	20231214	201800	4576580000	26850	26850	26850	26850	0
52	20231214	201700	4576580000	26850	26850	26850	26850	0
53	20231214	201600	4576580000	26850	26850	26850	26850	0
54	20231214	201500	4576580000	26850	26850	26850	26850	0
55	20231214	201400	4576580000	26850	26850	26850	26850	0
56	20231214	201300	4576580000	26850	26850	26850	26850	0
57	20231214	201200	4576580000	26850	26850	26850	26850	0
58	20231214	201100	4576580000	26850	26850	26850	26850	0
59	20231214	201000	4576580000	26850	26850	26850	26850	0
60	20231214	200900	4576580000	26850	26850	26850	26850	0
61	20231214	200800	4576580000	26850	26850	26850	26850	0
62	20231214	200700	4576580000	26850	26850	26850	26850	2318
63	20231214	200600	4576580000	26850	26850	26850	26850	0
64	20231214	200500	4576580000	26850	26850	26850	26850	0
65	20231214	200400	4576580000	26850	26850	26850	26850	0
66	20231214	200300	4576580000	26850	26850	26850	26850	0
67	20231214	200200	4576580000	26850	26850	26850	26850	0
68	20231214	200100	4576580000	26850	26850	26850	26850	0
69	20231214	200000	4576580000	26850	26850	26850	26850	0
70	20231214	195900	4576580000	26850	26850	26850	26850	0
71	20231214	195800	4576580000	26850	26850	26850	26850	0
72	20231214	195700	4576580000	26850	26850	26850	26850	0
73	20231214	195600	4576580000	26850	26850	26850	26850	0
74	20231214	195500	4576580000	26850	26850	26850	26850	0
75	20231214	195400	4576580000	26850	26850	26850	26850	0
76	20231214	195300	4576580000	26850	26850	26850	26850	0
77	20231214	195200	4576580000	26850	26850	26850	26850	0
78	20231214	195100	4576580000	26850	26850	26850	26850	0
79	20231214	195000	4576580000	26850	26850	26850	26850	0
80	20231214	194900	4576580000	26850	26850	26850	26850	0
81	20231214	194800	4576580000	26850	26850	26850	26850	0
82	20231214	194700	4576580000	26850	26850	26850	26850	0
83	20231214	194600	4576580000	26850	26850	26850	26850	0
84	20231214	194500	4576580000	26850	26850	26850	26850	0
85	20231214	194400	4576580000	26850	26850	26850	26850	0
86	20231214	194300	4576580000	26850	26850	26850	26850	0
87	20231214	194200	4576580000	26850	26850	26850	26850	0
88	20231214	194100	4576580000	26850	26850	26850	26850	0
89	20231214	194000	4576580000	26850	26850	26850	26850	0
90	20231214	193900	4576580000	26850	26850	26850	26850	0
91	20231214	193800	4576580000	26850	26850	26850	26850	0
92	20231214	193700	4576580000	26850	26850	26850	26850	2318
93	20231214	193600	4576580000	26850	26850	26850	26850	0
94	20231214	193500	4576580000	26850	26850	26850	26850	0
95	20231214	193400	4576580000	26850	26850	26850	26850	0
96	20231214	193300	4576580000	26850	26850	26850	26850	0
97	20231214	193200	4576580000	26850	26850	26850	26850	0
98	20231214	193100	4576580000	26850	26850	26850	26850	0
99	20231214	193000	4576580000	26850	26850	26850	26850	0
100	20231214	192900	4576580000	26850	26850	26850	26850	0
101	20231214	192800	4576580000	26850	26850	26850	26850	0
102	20231214	192700	4576580000	26850	26850	26850	26850	0
103	20231214	192600	4576580000	26850	26850	26850	26850	0
104	20231214	192500	4576580000	26850	26850	26850	26850	0
105	20231214	192400	4576580000	26850	26850	26850	26850	0
106	20231214	192300	4576580000	26850	26850	26850	26850	0
107	20231214	192200	4576580000	26850	26850	26850	26850	0
108	20231214	192100	4576580000	26850	26850	26850	26850	0
109	20231214	192000	4576580000	26850	26850	26850	26850	0
110	20231214	191900	4576580000	26850	26850	26850	26850	0
111	20231214	191800	4576580000	26850	26850	26850	26850	0
112	20231214	191700	4576580000	26850	26850	26850	26850	0
113	20231214	191600	4576580000	26850	26850	26850	26850	0
114	20231214	191500	4576580000	26850	26850	26850	26850	0
115	20231214	191400	4576580000	26850	26850	26850	26850	0
116	20231214	191300	4576580000	26850	26850	26850	26850	0
117	20231214	191200	4576580000	26850	26850	26850	26850	0
118	20231214	191100	4576580000	26850	26850	26850	26850	0
119	20231214	191000	4576580000	26850	26850	26850	26850	0
120	20231214	190900	4576580000	26850	26850	26850	26850	0
121	20231214	190800	4576580000	26850	26850	26850	26850	0
122	20231214	190700	4576580000	26850	26850	26850	26850	2318
123	20231214	190600	4576580000	26850	26850	26850	26850	0
124	20231214	190500	4576580000	26850	26850	26850	26850	0
125	20231214	190400	4576580000	26850	26850	26850	26850	0
126	20231214	190300	4576580000	26850	26850	26850	26850	0
127	20231214	190200	4576580000	26850	26850	26850	26850	0
128	20231214	190100	4576580000	26850	26850	26850	26850	0
129	20231214	190000	4576580000	26850	26850	26850	26850	0
130	20231214	185900	4576580000	26850	26850	26850	26850	0
131	20231214	185800	4576580000	26850	26850	26850	26850	0
132	20231214	185700	4576580000	26850	26850	26850	26850	0
133	20231214	185600	4576580000	26850	26850	26850	26850	0
134	20231214	185500	4576580000	26850	26850	26850	26850	0
135	20231214	185400	4576580000	26850	26850	26850	26850	0
136	20231214	185300	4576580000	26850	26850	26850	26850	0
137	20231214	185200	4576580000	26850	26850	26850	26850	0
138	20231214	185100	4576580000	26850	26850	26850	26850	0
139	20231214	185000	4576580000	26850	26850	26850	26850	0
140	20231214	184900	4576580000	26850	26850	26850	26850	0
141	20231214	184800	4576580000	26850	26850	26850	26850	0
142	20231214	184700	4576580000	26850	26850	26850	26850	0
143	20231214	184600	4576580000	26850	26850	26850	26850	0
144	20231214	184500	4576580000	26850	26850	26850	26850	0
145	20231214	184400	4576580000	26850	26850	26850	26850	0
146	20231214	184300	4576580000	26850	26850	26850	26850	0
147	20231214	184200	4576580000	26850	26850	26850	26850	0
148	20231214	184100	4576580000	26850	26850	26850	26850	0
149	20231214	184000	4576580000	26850	26850	26850	26850	0
150	20231214	183900	4576580000	26850	26850	26850	26850	0
151	20231214	183800	4576580000	26850	26850	26850	26850	0
152	20231214	183700	4576580000	26850	26850	26850	26850	2318
153	20231214	183600	4576580000	26850	26850	26850	26850	0
154	20231214	183500	4576580000	26850	26850	26850	26850	0
155	20231214	183400	4576580000	26850	26850	26850	26850	0
156	20231214	183300	4576580000	26850	26850	26850	26850	0
157	20231214	183200	4576580000	26850	26850	26850	26850	0
158	20231214	183100	4576580000	26850	26850	26850	26850	0
159	20231214	183000	4576580000	26850	26850	26850	26850	0
160	20231214	182900	4576580000	26850	26850	26850	26850	0
161	20231214	182800	4576580000	26850	26850	26850	26850	0
162	20231214	182700	4576580000	26850	26850	26850	26850	0
163	20231214	182600	4576580000	26850	26850	26850	26850	0
164	20231214	182500	4576580000	26850	26850	26850	26850	0
165	20231214	182400	4576580000	26850	26850	26850	26850	0
166	20231214	182300	4576580000	26850	26850	26850	26850	0
167	20231214	182200	4576580000	26850	26850	26850	26850	0
168	20231214	182100	4576580000	26850	26850	26850	26850	0
169	20231214	182000	4576580000	26850	26850	26850	26850	0
170	20231214	181900	4576580000	26850	26850	26850	26850	0
171	20231214	181800	4576580000	26850	26850	26850	26850	0
172	20231214	181700	4576580000	26850	26850	26850	26850	0
173	20231214	181600	4576580000	26850	26850	26850	26850	0
174	20231214	181500	4576580000	26850	26850	26850	26850	0
175	20231214	181400	4576580000	26850	26850	26850	26850	0
176	20231214	181300	4576580000	26850	26850	26850	26850	0
177	20231214	181200	4576580000	26850	26850	26850	26850	0
178	20231214	181100	4576580000	26850	26850	26850	26850	0
179	20231214	181000	4576580000	26850	26850	26850	26850	0
180	20231214	180900	4576580000	26850	26850	26850	26850	0
181	20231214	180800	4576580000	26850	26850	26850	26850	0
182	20231214	180700	4576580000	26850	26850	26850	26850	2318
183	20231214	180600	4576580000	26850	26850	26850	26850	0
184	20231214	180500	4576580000	26850	26850	26850	26850	0
185	20231214	180400	4576580000	26850	26850	26850	26850	0
186	20231214	180300	4576580000	26850	26850	26850	26850	0
187	20231214	180200	4576580000	26850	26850	26850	26850	0
188	20231214	180100	4576580000	26850	26850	26850	26850	0
189	20231214	180000	4576580000	26850	26850	26850	26850	0
190	20231214	175900	4576580000	26850	26850	26850	26850	0
191	20231214	175800	4576580000	26850	26850	26850	26850	0
192	20231214	175700	4576580000	26850	26850	26850	26850	0
193	20231214	175600	4576580000	26850	26850	26850	26850	0
194	20231214	175500	4576580000	26850	26850	26850	26850	0
195	20231214	175400	4576580000	26850	26850	26850	26850	0
196	20231214	175300	4576580000	26850	26850	26850	26850	0
197	20231214	175200	4576580000	26850	26850	26850	26850	0
198	20231214	175100	4576580000	26850	26850	26850	26850	0
199	20231214	175000	4576580000	26850	26850	26850	26850	0
200	20231214	174900	4576580000	26850	26850	26850	26850	0
201	20231214	174800	4576580000	26850	26850	26850	26850	0
202	20231214	174700	4576580000	26850	26850	26850	26850	0
203	20231214	174600	4576580000	26850	26850	26850	26850	0
204	20231214	174500	4576580000	26850	26850	26850	26850	0
205	20231214	174400	4576580000	26850	26850	26850	26850	0
206	20231214	174300	4576580000	26850	26850	26850	26850	0
207	20231214	174200	4576580000	26850	26850	26850	26850	0
208	20231214	174100	4576580000	26850	26850	26850	26850	0
209	20231214	174000	4576580000	26850	26850	26850	26850	0
210	20231214	173900	4576580000	26850	26850	26850	26850	0
211	20231214	173800	4576580000	26850	26850	26850	26850	0
212	20231214	173700	4576580000	26850	26850	26850	26850	2318
213	20231214	173600	4576580000	26850	26850	26850	26850	0
214	20231214	173500	4576580000	26850	26850	26850	26850	0
215	20231214	173400	4576580000	26850	26850	26850	26850	0
216	20231214	173300	4576580000	26850	26850	26850	26850	0
217	20231214	173200	4576580000	26850	26850	26850	26850	0
218	20231214	173100	4576580000	26850	26850	26850	26850	0
219	20231214	173000	4576580000	26850	26850	26850	26850	0
220	20231214	172900	4576580000	26850	26850	26850	26850	0
221	20231214	172800	4576580000	26850	26850	26850	26850	0
222	20231214	172700	4576580000	26850	26850	26850	26850	0
223	20231214	172600	4576580000	26850	26850	26850	26850	0
224	20231214	172500	4576580000	26850	26850	26850	26850	0
225	20231214	172400	4576580000	26850	26850	26850	26850	0
226	20231214	172300	4576580000	26850	26850	26850	26850	0
227	20231214	172200	4576580000	26850	26850	26850	26850	0
228	20231214	172100	4576580000	26850	26850	26850	26850	0
229	20231214	172000	4576580000	26850	26850	26850	26850	0
230	20231214	171900	4576580000	26850	26850	26850	26850	0
231	20231214	171800	4576580000	26850	26850	26850	26850	0
232	20231214	171700	4576580000	26850	26850	26850	26850	0
233	20231214	171600	4576580000	26850	26850	26850	26850	0
234	20231214	171500	4576580000	26850	26850	26850	26850	0
235	20231214	171400	4576580000	26850	26850	26850	26850	0
236	20231214	171300	4576580000	26850	26850	26850	26850	0
237	20231214	171200	4576580000	26850	26850	26850	26850	0
238	20231214	171100	4576580000	26850	26850	26850	26850	0
239	20231214	171000	4576580000	26850	26850	26850	26850	0
240	20231214	170900	4576580000	26850	26850	26850	26850	0
241	20231214	170800	4576580000	26850	26850	26850	26850	0
242	20231214	170700	4576580000	26850	26850	26850	26850	2318
243	20231214	170600	4576580000	26850	26850	26850	26850	0
244	20231214	170500	4576580000	26850	26850	26850	26850	0
245	20231214	170400	4576580000	26850	26850	26850	26850	0
246	20231214	170300	4576580000	26850	26850	26850	26850	0
247	20231214	170200	4576580000	26850	26850	26850	26850	0
248	20231214	170100	4576580000	26850	26850	26850	26850	0
249	20231214	170000	4576580000	26850	26850	26850	26850	0
250	20231214	165900	4576580000	26850	26850	26850	26850	0
251	20231214	165800	4576580000	26850	26850	26850	26850	0
252	20231214	165700	4576580000	26850	26850	26850	26850	0
253	20231214	165600	4576580000	26850	26850	26850	26850	0
254	20231214	165500	4576580000	26850	26850	26850	26850	0
255	20231214	165400	4576580000	26850	26850	26850	26850	0
256	20231214	165300	4576580000	26850	26850	26850	26850	0
257	20231214	165200	4576580000	26850	26850	26850	26850	0
258	20231214	165100	4576580000	26850	26850	26850	26850	0
259	20231214	165000	4576580000	26850	26850	26850	26850	0
260	20231214	164900	4576580000	26850	26850	26850	26850	0
261	20231214	164800	4576580000	26850	26850	26850	26850	0
262	20231214	164700	4576580000	26850	26850	26850	26850	0
263	20231214	164600	4576580000	26850	26850	26850	26850	0
264	20231214	164500	4576580000	26850	26850	26850	26850	0
265	20231214	164400	4576580000	26850	26850	26850	26850	0
266	20231214	164300	4576580000	26850	26850	26850	26850	0
267	20231214	164200	4576580000	26850	26850	26850	26850	0
268	20231214	164100	4576580000	26850	26850	26850	26850	0
269	20231214	164000	4576580000	26850	26850	26850	26850	0
270	20231214	163900	4576580000	26850	26850	26850	26850	0
271	20231214	163800	4576580000	26850	26850	26850	26850	0
272	20231214	163700	4576580000	26850	26850	26850	26850	2318
273	20231214	163600	4576580000	26850	26850	26850	26850	0
274	20231214	163500	4576580000	26850	26850	26850	26850	0
275	20231214	163400	4576580000	26850	26850	26850	26850	0
276	20231214	163300	4576580000	26850	26850	26850	26850	0
277	20231214	163200	4576580000	26850	26850	26850	26850	0
278	20231214	163100	4576580000	26850	26850	26850	26850	0
279	20231214	163000	4576580000	26850	26850	26850	26850	0
280	20231214	162900	4576580000	26850	26850	26850	26850	0
281	20231214	162800	4576580000	26850	26850	26850	26850	0
282	20231214	162700	4576580000	26850	26850	26850	26850	0
283	20231214	162600	4576580000	26850	26850	26850	26850	0
284	20231214	162500	4576580000	26850	26850	26850	26850	0
285	20231214	162400	4576580000	26850	26850	26850	26850	0
286	20231214	162300	4576580000	26850	26850	26850	26850	0
287	20231214	162200	4576580000	26850	26850	26850	26850	0
288	20231214	162100	4576580000	26850	26850	26850	26850	0
289	20231214	162000	4576580000	26850	26850	26850	26850	0
290	20231214	161900	4576580000	26850	26850	26850	26850	0
291	20231214	161800	4576580000	26850	26850	26850	26850	0
292	20231214	161700	4576580000	26850	26850	26850	26850	0
293	20231214	161600	4576580000	26850	26850	26850	26850	0
294	20231214	161500	4576580000	26850	26850	26850	26850	0
295	20231214	161400	4576580000	26850	26850	26850	26850	0
296	20231214	161300	4576580000	26850	26850	26850	26850	0
297	20231214	161200	4576580000	26850	26850	26850	26850	0
298	20231214	161100	4576580000	26850	26850	26850	26850	0
299	20231214	161000	4576580000	26850	26850	26850	26850	0
300	20231214	160900	4576580000	26850	26850	26850	26850	0
301	20231214	160800	4576580000	26850	26850	26850	26850	0
302	20231214	160700	4576580000	26850	26850	26850	26850	2318
303	20231214	160600	4576580000	26850	26850	26850	26850	0
304	20231214	160500	4576580000	26850	26850	26850	26850	0
305	20231214	160400	4576580000	26850	26850	26850	26850	0
306	20231214	160300	4576580000	26850	26850	26850	26850	0
307	20231214	160200	4576580000	26850	26850	26850	26850	0
308	20231214	160100	4576580000	26850	26850	26850	26850	0
309	20231214	160000	4576580000	26850	26850	26850	26850	0
310	20231214	155900	4576580000	26850	26850	26850	26850	0
311	20231214	155800	4576580000	26850	26850	26850	26850	0
312	20231214	155700	4576580000	26850	26850	26850	26850	0
313	20231214	155600	4576580000	26850	26850	26850	26850	0
314	20231214	155500	4576580000	26850	26850	26850	26850	0
315	20231214	155400	4576580000	26850	26850	26850	26850	0
316	20231214	155300	4576580000	26850	26850	26850	26850	0
317	20231214	155200	4576580000	26850	26850	26850	26850	0
318	20231214	155100	4576580000	26850	26850	26850	26850	0
319	20231214	155000	4576580000	26850	26850	26850	26850	0
320	20231214	154900	4576580000	26850	26850	26850	26850	0
321	20231214	154800	4576580000	26850	26850	26850	26850	0
322	20231214	154700	4576580000	26850	26850	26850	26850	0
323	20231214	154600	4576580000	26850	26850	26850	26850	0
324	20231214	154500	4576580000	26850	26850	26850	26850	0
325	20231214	154400	4576580000	26850	26850	26850	26850	0
326	20231214	154300	4576580000	26850	26850	26850	26850	0
327	20231214	154200	4576580000	26850	26850	26850	26850	0
328	20231214	154100	4576580000	26850	26850	26850	26850	0
329	20231214	154000	4576580000	26850	26850	26850	26850	0
330	20231214	153900	4576580000	26850	26850	26850	26850	0
331	20231214	153800	4576580000	26850	26850	26850	26850	0
332	20231214	153700	4576580000	26850	26850	26850	26850	2318
333	20231214	153600	4576580000	26850	26850	26850	26850	0
334	20231214	153500	4576580000	26850	26850	26850	26850	0
335	20231214	153400	4576580000	26850	26850	26850	26850	0
336	20231214	153300	4576580000	26850	26850	26850	26850	0
337	20231214	153200	4576580000	26850	26850	26850	26850	0
338	20231214	153100	4576580000	26850	26850	26850	26850	0
339	20231214	153000	4576580000	26850	26850	26850	26850	2318
340	20231214	152900	4514341700	26750	26750	26750	26750	0
341	20231214	152800	4514341700	26750	26750	26750	26750	0
342	20231214	152700	4514341700	26750	26750	26750	26750	0
343	20231214	152600	4514341700	26750	26750	26750	26750	0
344	20231214	152500	4514341700	26750	26750	26750	26750	0
345	20231214	152400	4514341700	26750	26750	26750	26750	0
346	20231214	152300	4514341700	26750	26750	26750	26750	0
347	20231214	152200	4514341700	26750	26750	26750	26750	0
348	20231214	152100	4514341700	26750	26750	26750	26750	0
349	20231214	152000	4514341700	26750	26750	26750	26750	0
350	20231214	151900	4514341700	26750	26800	26850	26750	220
351	20231214	151800	4508449600	26800	26850	26850	26800	264
352	20231214	151700	4501373950	26850	26800	26850	26800	41
353	20231214	151600	4500275100	26800	26800	26800	26800	5
354	20231214	151500	4500141100	26800	26850	26850	26800	270
355	20231214	151400	4492903550	26800	26850	26850	26800	125
356	20231214	151300	4489552550	26850	26850	26850	26850	110
357	20231214	151200	4486599050	26850	26850	26850	26850	163
358	20231214	151100	4482222500	26850	26800	26850	26800	302
359	20231214	151000	4474118800	26850	26800	26850	26800	158
360	20231214	150900	4469884250	26850	26850	26850	26850	275
361	20231214	150800	4462500500	26850	26800	26850	26800	734
362	20231214	150700	4442795400	26800	26850	26850	26800	385
363	20231214	150600	4432472000	26850	26800	26850	26800	113
364	20231214	150500	4429443350	26800	26900	26900	26800	48
365	20231214	150400	4428156150	26900	26800	26900	26800	26
366	20231214	150300	4427458700	26800	26850	26850	26800	397
367	20231214	150200	4416811750	26850	26900	26900	26850	12
368	20231214	150100	4416489500	26900	26800	26950	26800	927
369	20231214	150000	4391572300	26800	26900	26900	26800	550
370	20231214	145900	4376802400	26850	26850	26900	26800	140
371	20231214	145800	4373045000	26850	26900	26900	26850	146
372	20231214	145700	4369121100	26850	26750	26850	26750	338
373	20231214	145600	4360067950	26750	26750	26750	26700	143
374	20231214	145500	4356247250	26700	26700	26700	26700	25
375	20231214	145400	4355579750	26750	26750	26750	26750	6
376	20231214	145300	4355419250	26700	26700	26700	26700	78
377	20231214	145200	4353336650	26700	26700	26750	26700	117
378	20231214	145100	4350212400	26700	26700	26700	26700	123
379	20231214	145000	4346928300	26750	26750	26750	26750	4
380	20231214	144900	4346821300	26700	26750	26750	26700	74
381	20231214	144800	4344842000	26700	26700	26700	26700	100
382	20231214	144700	4342172000	26700	26700	26700	26700	83
383	20231214	144600	4339955900	26700	26700	26700	26700	20
384	20231214	144500	4339421900	26800	26700	26800	26700	25
385	20231214	144400	4338753900	26800	26750	26800	26750	168
386	20231214	144300	4334259800	26700	26800	26800	26700	56
387	20231214	144200	4332764100	26700	26800	26800	26700	28
388	20231214	144100	4332014200	26800	26750	26800	26700	48
389	20231214	144000	4330731000	26600	26750	26750	26600	5091
390	20231214	143900	4195013100	26750	26750	26800	26750	252
391	20231214	143800	4188271100	26750	26750	26750	26750	0
392	20231214	143700	4188271100	26750	26800	26800	26750	368
393	20231214	143600	4178423700	26800	26800	26800	26800	0
394	20231214	143500	4178423700	26800	26800	26800	26800	33
395	20231214	143400	4177539300	26950	26950	26950	26950	0
396	20231214	143300	4177539300	26950	26950	26950	26800	2008
397	20231214	143200	4123723500	26850	26950	27000	26850	2007
398	20231214	143100	4069783150	26950	26950	26950	26950	3
399	20231214	143000	4069702300	26950	26950	26950	26950	398
400	20231214	142900	4058976200	26950	26950	26950	26950	115
401	20231214	142800	4055876950	26950	26950	27000	26950	241
402	20231214	142700	4049381950	26800	26900	26900	26800	3000
403	20231214	142600	3968870450	26900	27000	27000	26850	2069
404	20231214	142500	3913209000	27000	27000	27000	27000	11
405	20231214	142400	3912912000	26950	26950	26950	26950	50
406	20231214	142300	3911564500	26950	26950	26950	26950	2
407	20231214	142200	3911510600	27000	27000	27000	27000	0
408	20231214	142100	3911510600	27000	26950	27000	26950	5
409	20231214	142000	3911375800	26950	26950	26950	26950	0
410	20231214	141900	3911375800	26950	26950	26950	26950	1
411	20231214	141800	3911348850	26950	26950	26950	26950	1
412	20231214	141700	3911321900	26900	27000	27000	26900	15
413	20231214	141600	3910917000	27000	27000	27000	27000	26
414	20231214	141500	3910215000	27000	27000	27000	27000	26
415	20231214	141400	3909513000	27000	27000	27000	27000	1
416	20231214	141300	3909486000	27000	27000	27000	27000	6
417	20231214	141200	3909324000	27000	26950	27000	26950	132
418	20231214	141100	3905766450	27000	27000	27000	27000	13
419	20231214	141000	3905415450	27000	27000	27000	27000	0
420	20231214	140900	3905415450	27000	27000	27000	26900	100
421	20231214	140800	3902721450	27000	27000	27000	26900	77
422	20231214	140700	3900646100	27000	27000	27000	27000	3
423	20231214	140600	3900565100	27000	26850	27000	26850	1448
424	20231214	140500	3861608700	26850	26850	26850	26850	301
425	20231214	140400	3853526850	26850	26900	26900	26850	60
426	20231214	140300	3851915350	26900	26950	26950	26900	1342
427	20231214	140200	3815802600	27000	27000	27000	27000	12
428	20231214	140100	3815478600	27000	27000	27000	27000	0
429	20231214	140000	3815478600	27000	27000	27000	27000	40
430	20231214	135900	3814398600	27000	27000	27000	27000	100
431	20231214	135800	3811698600	27000	27000	27000	27000	103
432	20231214	135700	3808917600	27000	27000	27000	27000	62
433	20231214	135600	3807243600	27000	27000	27000	27000	102
434	20231214	135500	3804489600	27050	27050	27050	27050	1
435	20231214	135400	3804462550	27050	27050	27050	27050	1
436	20231214	135300	3804435500	27000	27000	27000	27000	2
437	20231214	135200	3804381500	27000	27000	27000	27000	60
438	20231214	135100	3802761500	27000	27050	27050	27000	344
439	20231214	135000	3793456400	27050	27050	27050	27050	194
440	20231214	134900	3788208700	27050	27050	27050	27050	445
441	20231214	134800	3776171450	27100	27100	27100	27100	300
442	20231214	134700	3768041450	27100	27050	27100	27050	105
443	20231214	134600	3765200250	27100	27100	27100	27050	20
444	20231214	134500	3764658500	27100	27050	27100	27050	13
445	20231214	134400	3764306650	27100	27100	27100	27050	31
446	20231214	134300	3763467050	27100	27100	27100	27100	11
447	20231214	134200	3763168950	27100	27150	27150	27100	429
448	20231214	134100	3751542250	27150	27150	27150	27150	1
449	20231214	134000	3751515100	27150	27150	27150	27150	1
450	20231214	133900	3751487950	27100	27100	27100	27100	100
451	20231214	133800	3748777950	27100	27100	27100	27100	0
452	20231214	133700	3748777950	27100	27100	27100	27100	5
453	20231214	133600	3748642450	27100	27150	27150	27100	456
454	20231214	133500	3736284550	27150	27100	27150	27100	30
455	20231214	133400	3735471500	27150	27150	27150	27100	55
456	20231214	133300	3733980800	27100	27150	27150	27100	71
457	20231214	133200	3732056650	27150	27150	27150	27150	10
458	20231214	133100	3731785150	27050	27050	27050	27050	60
459	20231214	133000	3730162150	27100	27100	27100	27100	100
460	20231214	132900	3727452150	27100	27050	27100	27050	1298
461	20231214	132800	3692283700	27100	27100	27100	27100	0
462	20231214	132700	3692283700	27100	27050	27100	27050	5
463	20231214	132600	3692148350	27050	27050	27050	27050	0
464	20231214	132500	3692148350	27050	27050	27050	27050	200
465	20231214	132400	3686738350	27050	27050	27050	27050	47
466	20231214	132300	3685467000	27050	27050	27050	27050	10
467	20231214	132200	3685196500	27050	27050	27050	27050	56
468	20231214	132100	3683681700	27050	27050	27050	27050	238
469	20231214	132000	3677243800	27050	27100	27100	27050	1471
470	20231214	131900	3637437750	27100	27100	27100	27100	660
471	20231214	131800	3619551750	27100	27100	27100	27100	8
472	20231214	131700	3619334950	27100	27100	27100	27100	38
473	20231214	131600	3618305150	27100	27100	27100	27100	11
474	20231214	131500	3618007050	27100	27150	27150	27100	50
475	20231214	131400	3616650350	27150	27150	27150	27150	3
476	20231214	131300	3616568900	27150	27150	27150	27150	1
477	20231214	131200	3616541750	27100	27050	27100	27050	255
478	20231214	131100	3609631500	27100	27100	27100	27100	0
479	20231214	131000	3609631500	27100	27050	27100	27050	205
480	20231214	130900	3604077000	27050	27000	27050	27000	130
481	20231214	130800	3600561650	26950	26950	26950	26950	30
482	20231214	130700	3599753150	27000	27000	27000	26950	45
483	20231214	130600	3598538250	27000	27000	27000	26950	1231
484	20231214	130500	3565332700	27000	26900	27000	26900	421
485	20231214	130400	3553972000	26900	26900	26900	26900	0
486	20231214	130300	3553972000	26900	26900	26900	26900	500
487	20231214	130200	3540522000	26950	26950	26950	26950	0
488	20231214	130100	3540522000	26950	26950	27000	26950	201
489	20231214	130000	3535099750	26950	26950	26950	26950	20
490	20231214	125900	3534560750	26950	26900	26950	26900	63
491	20231214	125800	3532863350	26900	26900	26900	26900	490
492	20231214	125700	3519682350	26850	26850	26850	26850	0
493	20231214	125600	3519682350	26850	26850	26850	26850	0
494	20231214	125500	3519682350	26850	26850	26850	26850	2
495	20231214	125400	3519628650	26900	26900	26900	26900	3
496	20231214	125300	3519547950	26850	26850	26850	26850	116
497	20231214	125200	3516433350	26750	26750	26750	26750	75
498	20231214	125100	3514427100	26750	26750	26750	26750	0
499	20231214	125000	3514427100	26750	26800	26800	26750	159
500	20231214	124900	3510167050	26800	26800	26800	26800	0
501	20231214	124800	3510167050	26800	26800	26800	26800	3
502	20231214	124700	3510086650	26850	26850	26850	26850	20
503	20231214	124600	3509549650	26750	26750	26750	26750	79
504	20231214	124500	3507436400	26850	26850	26850	26800	58
505	20231214	124400	3505880600	26750	26850	26850	26750	125
506	20231214	124300	3502531550	26850	26850	26850	26850	3
507	20231214	124200	3502451000	26850	26850	26850	26850	5
508	20231214	124100	3502316750	26850	26850	26850	26850	0
509	20231214	124000	3502316750	26850	26850	26850	26850	0
510	20231214	123900	3502316750	26850	26800	26850	26800	85
511	20231214	123800	3500038550	26800	26800	26800	26800	0
512	20231214	123700	3500038550	26800	26800	26800	26800	21
513	20231214	123600	3499475750	26800	26800	26800	26800	4
514	20231214	123500	3499368550	26750	26800	26800	26750	11
515	20231214	123400	3499073800	26800	26800	26800	26750	277
516	20231214	123300	3491652000	26700	26700	26700	26650	443
517	20231214	123200	3479841700	26650	26800	26800	26650	1546
518	20231214	123100	3438560350	26800	26800	26800	26800	1
519	20231214	123000	3438533550	26850	26850	26850	26850	1
520	20231214	122900	3438506700	26850	26850	26850	26850	0
521	20231214	122800	3438506700	26850	26800	26850	26750	152
522	20231214	122700	3434436800	26800	26800	26800	26800	0
523	20231214	122600	3434436800	26800	26800	26800	26800	3
524	20231214	122500	3434356400	26800	26800	26800	26800	1
525	20231214	122400	3434329600	26750	26750	26800	26750	81
526	20231214	122300	3432161350	26750	26750	26750	26750	165
527	20231214	122200	3427747600	26750	26750	26750	26750	33
528	20231214	122100	3426864850	26750	26750	26750	26750	198
529	20231214	122000	3421568350	26750	26750	26750	26750	58
530	20231214	121900	3420016850	26800	26800	26800	26800	12
531	20231214	121800	3419695250	26800	26800	26800	26800	10
532	20231214	121700	3419427250	26800	26800	26800	26800	87
533	20231214	121600	3417095650	26850	26900	26900	26850	106
534	20231214	121500	3414249150	26900	26900	26900	26900	10
535	20231214	121400	3413980150	26900	26900	26900	26900	153
536	20231214	121300	3409864450	26900	26900	26900	26900	18
537	20231214	121200	3409380250	26900	26900	26900	26900	11
538	20231214	121100	3409084350	26900	26950	26950	26900	302
539	20231214	121000	3400949550	26950	26900	26950	26900	250
540	20231214	120900	3394216550	26900	26850	26900	26850	99
541	20231214	120800	3391553950	26850	26850	26850	26850	36
542	20231214	120700	3390587350	26800	26800	26800	26800	287
543	20231214	120600	3382895750	26800	26750	26800	26750	114
544	20231214	120500	3379845900	26750	26800	26800	26750	595
545	20231214	120400	3363905950	26800	26800	26800	26800	51
546	20231214	120300	3362539150	26850	26850	26900	26800	129
547	20231214	120200	3359077750	26800	26850	26850	26800	10
548	20231214	120100	3358809700	26900	26900	26900	26900	0
549	20231214	120000	3358809700	26900	26900	26900	26900	0
550	20231214	115900	3358809700	26900	26900	26900	26900	39
551	20231214	115800	3357760600	26900	26900	26900	26900	0
552	20231214	115700	3357760600	26900	26900	26900	26900	30
553	20231214	115600	3356953600	26900	26850	26900	26850	18
554	20231214	115500	3356470250	26850	26850	26850	26850	777
555	20231214	115400	3335607800	26850	26850	26850	26850	36
556	20231214	115300	3334641200	26850	26900	26900	26850	68
557	20231214	115200	3332815300	26850	26900	26900	26850	14
558	20231214	115100	3332438850	26900	26850	26900	26850	385
559	20231214	115000	3322101550	26850	26850	26850	26850	42
560	20231214	114900	3320973850	26850	26850	26850	26850	1
561	20231214	114800	3320947000	26900	26900	26900	26900	0
562	20231214	114700	3320947000	26900	26900	26900	26900	1
563	20231214	114600	3320920100	26900	26900	26900	26900	725
564	20231214	114500	3301417600	26950	26900	26950	26900	574
565	20231214	114400	3285976500	26900	26900	26900	26900	108
566	20231214	114300	3283071300	26950	26950	26950	26950	60
567	20231214	114200	3281454300	26950	26900	26950	26900	567
568	20231214	114100	3266183350	26850	26650	26850	26650	784
569	20231214	114000	3245223200	26600	26650	26700	26600	814
570	20231214	113900	3223558450	26650	26650	26700	26650	54
571	20231214	113800	3222118600	26650	26650	26650	26650	22
572	20231214	113700	3221532300	26650	26700	26750	26650	144
573	20231214	113600	3217687500	26700	26700	26700	26700	115
574	20231214	113500	3214617000	26700	26700	26700	26700	400
575	20231214	113400	3203937000	26650	26650	26650	26650	309
576	20231214	113300	3195702150	26700	26700	26700	26700	1
577	20231214	113200	3195675450	26650	26650	26650	26650	182
578	20231214	113100	3190825150	26650	26650	26650	26650	14
579	20231214	113000	3190452050	26650	26650	26650	26650	86
580	20231214	112900	3188160150	26650	26650	26650	26650	593
581	20231214	112800	3172356700	26650	26700	26700	26650	1087
582	20231214	112700	3143383150	26700	26700	26700	26700	21
583	20231214	112600	3142822450	26700	26700	26700	26700	231
584	20231214	112500	3136654750	26700	26750	26750	26700	891
585	20231214	112400	3112862750	26750	26700	26750	26700	102
586	20231214	112300	3110138250	26700	26700	26700	26700	1
587	20231214	112200	3110111550	26700	26700	26700	26700	85
588	20231214	112100	3107842050	26700	26750	26750	26700	255
589	20231214	112000	3101030800	26700	26650	26700	26650	132
590	20231214	111900	3097508350	26650	26650	26700	26650	106
591	20231214	111800	3094679850	26700	26700	26700	26700	675
592	20231214	111700	3076657350	26700	26700	26700	26700	404
593	20231214	111600	3065870550	26700	26800	26800	26700	52
594	20231214	111500	3064479950	26700	26800	26800	26700	3773
595	20231214	111400	2963642500	26800	26800	26850	26800	723
596	20231214	111300	2944265850	26800	26800	26900	26800	4
597	20231214	111200	2944158550	26800	26850	26900	26800	192
598	20231214	111100	2939003950	26850	26850	26850	26850	18
599	20231214	111000	2938520650	26900	26850	26900	26850	21
600	20231214	110900	2937955800	26800	26900	26900	26800	38
601	20231214	110800	2936935300	26900	26900	26900	26900	1
602	20231214	110700	2936908400	26900	26900	26900	26900	37
603	20231214	110600	2935913100	26800	26950	26950	26800	883
604	20231214	110500	2912237650	26850	27050	27050	26850	810
605	20231214	110400	2890410250	27100	27050	27100	27050	634
606	20231214	110300	2873260000	27150	27050	27150	27050	53
607	20231214	110200	2871826050	27150	27100	27150	27100	63
608	20231214	110100	2870118600	27100	27100	27100	27050	32
609	20231214	110000	2869251450	27100	27100	27100	27100	18
610	20231214	105900	2868763650	27100	27100	27100	27100	46
611	20231214	105800	2867517050	27150	27250	27250	27150	1401
612	20231214	105700	2829448850	27250	27200	27250	27200	16
613	20231214	105600	2829012950	27250	27250	27250	27200	48
614	20231214	105500	2827705000	27250	27250	27250	27250	16
615	20231214	105400	2827269000	27250	27250	27300	27250	25
616	20231214	105300	2826586650	27250	27250	27250	27250	16
617	20231214	105200	2826150650	27300	27250	27300	27250	36
618	20231214	105100	2825169550	27250	27250	27250	27250	164
619	20231214	105000	2820700550	27250	27250	27300	27250	407
620	20231214	104900	2809609050	27250	27300	27300	27250	135
621	20231214	104800	2805926550	27300	27300	27300	27300	16
622	20231214	104700	2805489750	27250	27200	27250	27150	533
623	20231214	104600	2791015650	27200	27250	27250	27200	35
624	20231214	104500	2790062850	27250	27250	27250	27250	59
625	20231214	104400	2788455100	27250	27300	27300	27250	14
626	20231214	104300	2788073550	27200	27250	27300	27200	136
627	20231214	104200	2784373150	27250	27250	27250	27250	21
628	20231214	104100	2783800900	27300	27250	27300	27200	320
629	20231214	104000	2775078550	27250	27300	27300	27250	56
630	20231214	103900	2773549850	27300	27200	27300	27200	280
631	20231214	103800	2765913650	27250	27200	27250	27200	383
632	20231214	103700	2755478600	27250	27200	27250	27200	1334
633	20231214	103600	2719147900	27200	27050	27200	27050	1839
634	20231214	103500	2669280850	26900	27050	27050	26900	536
635	20231214	103400	2654835600	27000	27050	27050	27000	213
636	20231214	103300	2649081950	27050	27100	27100	27050	333
637	20231214	103200	2640073600	27100	27100	27100	27100	134
638	20231214	103100	2636442200	27050	27050	27100	27050	117
639	20231214	103000	2633276650	27100	27050	27100	27050	28
640	20231214	102900	2632518400	27050	27050	27050	27000	122
641	20231214	102800	2629218800	27050	27100	27100	27000	121
642	20231214	102700	2625948900	27050	27100	27150	27050	123
643	20231214	102600	2622612350	27100	27050	27150	27050	359
644	20231214	102500	2612883850	27100	27050	27100	27050	31
645	20231214	102400	2612044350	27050	26950	27050	26950	320
646	20231214	102300	2603408550	26950	26850	26950	26850	355
647	20231214	102200	2593860400	26850	26900	26900	26850	480
648	20231214	102100	2580968800	26850	26800	26850	26750	524
649	20231214	102000	2566907250	26800	26700	26850	26700	1248
650	20231214	101900	2533515900	26700	26750	26750	26650	1087
651	20231214	101800	2504495050	26700	26800	26800	26700	1599
652	20231214	101700	2461778400	26800	26750	26800	26750	512
653	20231214	101600	2448081300	26750	26750	26800	26750	861
654	20231214	101500	2425047150	26800	26850	26850	26750	897
655	20231214	101400	2401008650	26800	26900	26900	26800	166
656	20231214	101300	2396556000	26900	26850	26900	26800	512
657	20231214	101200	2382811000	26850	26900	26900	26850	81
658	20231214	101100	2380633750	26900	26850	26900	26850	1638
659	20231214	101000	2336575300	26900	26900	26900	26850	497
660	20231214	100900	2323206150	26850	26900	26900	26850	215
661	20231214	100800	2317429650	26850	26850	26850	26800	295
662	20231214	100700	2309511400	26850	26850	26850	26800	623
663	20231214	100600	2292786600	26900	26900	26900	26850	684
664	20231214	100500	2274397900	26900	26900	26950	26850	513
665	20231214	100400	2260603350	26900	26950	27000	26900	812
666	20231214	100300	2238741200	26950	27000	27000	26950	358
667	20231214	100200	2229091150	27000	27050	27050	27000	803
668	20231214	100100	2207410100	27050	27000	27050	27000	701
669	20231214	100000	2188482550	27050	27100	27100	27000	320
670	20231214	095900	2179828900	27100	27100	27100	27050	266
671	20231214	095800	2172630200	27100	27050	27100	27050	238
672	20231214	095700	2166181000	27100	27100	27100	27100	141
673	20231214	095600	2162359900	27100	27100	27100	27050	422
674	20231214	095500	2150932450	27150	27100	27150	27100	94
675	20231214	095400	2148384400	27100	27100	27100	27050	480
676	20231214	095300	2135376550	27100	27100	27100	27100	52
677	20231214	095200	2133967350	27050	27100	27100	27050	282
678	20231214	095100	2126337350	27100	27100	27100	27100	142
679	20231214	095000	2122489150	27150	27100	27150	27100	292
680	20231214	094900	2114562250	27100	27100	27150	27100	41
681	20231214	094800	2113449500	27150	27050	27150	27050	10
682	20231214	094700	2113178700	27050	27050	27100	27050	100
683	20231214	094600	2110470750	27100	27100	27100	27100	56
684	20231214	094500	2108953150	27100	27100	27150	27050	123
685	20231214	094400	2105619950	27100	27050	27100	27050	319
686	20231214	094300	2096975100	27100	27000	27100	27000	24
687	20231214	094200	2096324800	27000	27000	27100	26950	1719
688	20231214	094100	2049923450	27000	27050	27050	27000	333
689	20231214	094000	2040921000	27050	27100	27100	27050	447
690	20231214	093900	2028824100	27100	27100	27100	27000	430
691	20231214	093800	2017172000	27100	27150	27200	27100	523
692	20231214	093700	2002987350	27150	27000	27150	27000	791
693	20231214	093600	1981614750	27000	27000	27050	27000	528
694	20231214	093500	1967354100	27050	27000	27100	27000	1490
695	20231214	093400	1927112700	27000	27100	27100	27000	3450
696	20231214	093300	1833879750	27100	27200	27200	27100	1031
697	20231214	093200	1805902800	27200	27150	27200	27150	242
698	20231214	093100	1799323000	27200	27200	27250	27150	650
699	20231214	093000	1781643400	27200	27150	27200	27100	727
700	20231214	092900	1761919650	27150	27300	27300	27150	2281
701	20231214	092800	1699788150	27300	27400	27400	27300	206
702	20231214	092700	1694147950	27400	27250	27400	27200	645
703	20231214	092600	1676551800	27350	27450	27450	27250	1155
704	20231214	092500	1644983550	27450	27600	27600	27400	697
705	20231214	092400	1625834750	27550	27550	27550	27500	420
706	20231214	092300	1614264100	27500	27500	27500	27450	505
707	20231214	092200	1600390750	27450	27700	27700	27450	2258
708	20231214	092100	1538104300	27650	27400	27750	27400	3477
709	20231214	092000	1442349300	27400	27150	27400	27150	3178
710	20231214	091900	1355456050	27200	27050	27200	27000	1533
711	20231214	091800	1313858550	27000	27050	27150	27000	1871
712	20231214	091700	1263294300	27050	27150	27150	27050	314
713	20231214	091600	1254798900	27050	27200	27200	27050	1110
714	20231214	091500	1224672950	27200	27100	27250	27100	337
715	20231214	091400	1215510600	27250	27300	27300	27100	561
716	20231214	091300	1200245950	27350	27150	27350	27100	3041
717	20231214	091200	1117359750	27100	27000	27100	26950	4247
718	20231214	091100	1002479850	26950	27050	27050	26950	2173
719	20231214	091000	943803950	27000	26900	27050	26850	1609
720	20231214	090900	900381950	26900	27200	27200	26700	10562
721	20231214	090800	615844550	27200	27250	27250	27200	2741
722	20231214	090700	541199600	27250	27250	27500	27250	3306
723	20231214	090600	450905500	27250	27300	27350	27200	1630
724	20231214	090500	406439700	27300	27450	27450	27300	1042
725	20231214	090400	377952700	27450	27550	27550	27450	688
726	20231214	090300	359039300	27550	27650	27700	27550	1482
727	20231214	090200	318128950	27650	27600	27700	27500	575
728	20231214	090100	302269600	27500	27650	27700	27350	4451
729	20231214	090000	179705750	27650	27650	27950	27600	6484