KissMeData/377480/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211500	2708914950	25650	25650	25650	25650	3389
3	20231221	211400	2708914950	25650	25650	25650	25650	0
4	20231221	211300	2708914950	25650	25650	25650	25650	0
5	20231221	211200	2708914950	25650	25650	25650	25650	0
6	20231221	211100	2708914950	25650	25650	25650	25650	0
7	20231221	211000	2708914950	25650	25650	25650	25650	0
8	20231221	210900	2708914950	25650	25650	25650	25650	0
9	20231221	210800	2708914950	25650	25650	25650	25650	0
10	20231221	210700	2708914950	25650	25650	25650	25650	0
11	20231221	210600	2708914950	25650	25650	25650	25650	0
12	20231221	210500	2708914950	25650	25650	25650	25650	0
13	20231221	210400	2708914950	25650	25650	25650	25650	0
14	20231221	210300	2708914950	25650	25650	25650	25650	0
15	20231221	210200	2708914950	25650	25650	25650	25650	0
16	20231221	210100	2708914950	25650	25650	25650	25650	0
17	20231221	210000	2708914950	25650	25650	25650	25650	0
18	20231221	205900	2708914950	25650	25650	25650	25650	0
19	20231221	205800	2708914950	25650	25650	25650	25650	0
20	20231221	205700	2708914950	25650	25650	25650	25650	0
21	20231221	205600	2708914950	25650	25650	25650	25650	0
22	20231221	205500	2708914950	25650	25650	25650	25650	0
23	20231221	205400	2708914950	25650	25650	25650	25650	0
24	20231221	205300	2708914950	25650	25650	25650	25650	0
25	20231221	205200	2708914950	25650	25650	25650	25650	0
26	20231221	205100	2708914950	25650	25650	25650	25650	0
27	20231221	205000	2708914950	25650	25650	25650	25650	0
28	20231221	204900	2708914950	25650	25650	25650	25650	0
29	20231221	204800	2708914950	25650	25650	25650	25650	0
30	20231221	204700	2708914950	25650	25650	25650	25650	0
31	20231221	204600	2708914950	25650	25650	25650	25650	0
32	20231221	204500	2708914950	25650	25650	25650	25650	3389
33	20231221	204400	2708914950	25650	25650	25650	25650	0
34	20231221	204300	2708914950	25650	25650	25650	25650	0
35	20231221	204200	2708914950	25650	25650	25650	25650	0
36	20231221	204100	2708914950	25650	25650	25650	25650	0
37	20231221	204000	2708914950	25650	25650	25650	25650	0
38	20231221	203900	2708914950	25650	25650	25650	25650	0
39	20231221	203800	2708914950	25650	25650	25650	25650	0
40	20231221	203700	2708914950	25650	25650	25650	25650	0
41	20231221	203600	2708914950	25650	25650	25650	25650	0
42	20231221	203500	2708914950	25650	25650	25650	25650	0
43	20231221	203400	2708914950	25650	25650	25650	25650	0
44	20231221	203300	2708914950	25650	25650	25650	25650	0
45	20231221	203200	2708914950	25650	25650	25650	25650	0
46	20231221	203100	2708914950	25650	25650	25650	25650	0
47	20231221	203000	2708914950	25650	25650	25650	25650	0
48	20231221	202900	2708914950	25650	25650	25650	25650	0
49	20231221	202800	2708914950	25650	25650	25650	25650	0
50	20231221	202700	2708914950	25650	25650	25650	25650	0
51	20231221	202600	2708914950	25650	25650	25650	25650	0
52	20231221	202500	2708914950	25650	25650	25650	25650	0
53	20231221	202400	2708914950	25650	25650	25650	25650	0
54	20231221	202300	2708914950	25650	25650	25650	25650	0
55	20231221	202200	2708914950	25650	25650	25650	25650	0
56	20231221	202100	2708914950	25650	25650	25650	25650	0
57	20231221	202000	2708914950	25650	25650	25650	25650	0
58	20231221	201900	2708914950	25650	25650	25650	25650	0
59	20231221	201800	2708914950	25650	25650	25650	25650	0
60	20231221	201700	2708914950	25650	25650	25650	25650	0
61	20231221	201600	2708914950	25650	25650	25650	25650	0
62	20231221	201500	2708914950	25650	25650	25650	25650	3389
63	20231221	201400	2708914950	25650	25650	25650	25650	0
64	20231221	201300	2708914950	25650	25650	25650	25650	0
65	20231221	201200	2708914950	25650	25650	25650	25650	0
66	20231221	201100	2708914950	25650	25650	25650	25650	0
67	20231221	201000	2708914950	25650	25650	25650	25650	0
68	20231221	200900	2708914950	25650	25650	25650	25650	0
69	20231221	200800	2708914950	25650	25650	25650	25650	0
70	20231221	200700	2708914950	25650	25650	25650	25650	0
71	20231221	200600	2708914950	25650	25650	25650	25650	0
72	20231221	200500	2708914950	25650	25650	25650	25650	0
73	20231221	200400	2708914950	25650	25650	25650	25650	0
74	20231221	200300	2708914950	25650	25650	25650	25650	0
75	20231221	200200	2708914950	25650	25650	25650	25650	0
76	20231221	200100	2708914950	25650	25650	25650	25650	0
77	20231221	200000	2708914950	25650	25650	25650	25650	0
78	20231221	195900	2708914950	25650	25650	25650	25650	0
79	20231221	195800	2708914950	25650	25650	25650	25650	0
80	20231221	195700	2708914950	25650	25650	25650	25650	0
81	20231221	195600	2708914950	25650	25650	25650	25650	0
82	20231221	195500	2708914950	25650	25650	25650	25650	0
83	20231221	195400	2708914950	25650	25650	25650	25650	0
84	20231221	195300	2708914950	25650	25650	25650	25650	0
85	20231221	195200	2708914950	25650	25650	25650	25650	0
86	20231221	195100	2708914950	25650	25650	25650	25650	0
87	20231221	195000	2708914950	25650	25650	25650	25650	0
88	20231221	194900	2708914950	25650	25650	25650	25650	0
89	20231221	194800	2708914950	25650	25650	25650	25650	0
90	20231221	194700	2708914950	25650	25650	25650	25650	0
91	20231221	194600	2708914950	25650	25650	25650	25650	0
92	20231221	194500	2708914950	25650	25650	25650	25650	3389
93	20231221	194400	2708914950	25650	25650	25650	25650	0
94	20231221	194300	2708914950	25650	25650	25650	25650	0
95	20231221	194200	2708914950	25650	25650	25650	25650	0
96	20231221	194100	2708914950	25650	25650	25650	25650	0
97	20231221	194000	2708914950	25650	25650	25650	25650	0
98	20231221	193900	2708914950	25650	25650	25650	25650	0
99	20231221	193800	2708914950	25650	25650	25650	25650	0
100	20231221	193700	2708914950	25650	25650	25650	25650	0
101	20231221	193600	2708914950	25650	25650	25650	25650	0
102	20231221	193500	2708914950	25650	25650	25650	25650	0
103	20231221	193400	2708914950	25650	25650	25650	25650	0
104	20231221	193300	2708914950	25650	25650	25650	25650	0
105	20231221	193200	2708914950	25650	25650	25650	25650	0
106	20231221	193100	2708914950	25650	25650	25650	25650	0
107	20231221	193000	2708914950	25650	25650	25650	25650	0
108	20231221	192900	2708914950	25650	25650	25650	25650	0
109	20231221	192800	2708914950	25650	25650	25650	25650	0
110	20231221	192700	2708914950	25650	25650	25650	25650	0
111	20231221	192600	2708914950	25650	25650	25650	25650	0
112	20231221	192500	2708914950	25650	25650	25650	25650	0
113	20231221	192400	2708914950	25650	25650	25650	25650	0
114	20231221	192300	2708914950	25650	25650	25650	25650	0
115	20231221	192200	2708914950	25650	25650	25650	25650	0
116	20231221	192100	2708914950	25650	25650	25650	25650	0
117	20231221	192000	2708914950	25650	25650	25650	25650	0
118	20231221	191900	2708914950	25650	25650	25650	25650	0
119	20231221	191800	2708914950	25650	25650	25650	25650	0
120	20231221	191700	2708914950	25650	25650	25650	25650	0
121	20231221	191600	2708914950	25650	25650	25650	25650	0
122	20231221	191500	2708914950	25650	25650	25650	25650	3389
123	20231221	191400	2708914950	25650	25650	25650	25650	0
124	20231221	191300	2708914950	25650	25650	25650	25650	0
125	20231221	191200	2708914950	25650	25650	25650	25650	0
126	20231221	191100	2708914950	25650	25650	25650	25650	0
127	20231221	191000	2708914950	25650	25650	25650	25650	0
128	20231221	190900	2708914950	25650	25650	25650	25650	0
129	20231221	190800	2708914950	25650	25650	25650	25650	0
130	20231221	190700	2708914950	25650	25650	25650	25650	0
131	20231221	190600	2708914950	25650	25650	25650	25650	0
132	20231221	190500	2708914950	25650	25650	25650	25650	0
133	20231221	190400	2708914950	25650	25650	25650	25650	0
134	20231221	190300	2708914950	25650	25650	25650	25650	0
135	20231221	190200	2708914950	25650	25650	25650	25650	0
136	20231221	190100	2708914950	25650	25650	25650	25650	0
137	20231221	190000	2708914950	25650	25650	25650	25650	0
138	20231221	185900	2708914950	25650	25650	25650	25650	0
139	20231221	185800	2708914950	25650	25650	25650	25650	0
140	20231221	185700	2708914950	25650	25650	25650	25650	0
141	20231221	185600	2708914950	25650	25650	25650	25650	0
142	20231221	185500	2708914950	25650	25650	25650	25650	0
143	20231221	185400	2708914950	25650	25650	25650	25650	0
144	20231221	185300	2708914950	25650	25650	25650	25650	0
145	20231221	185200	2708914950	25650	25650	25650	25650	0
146	20231221	185100	2708914950	25650	25650	25650	25650	0
147	20231221	185000	2708914950	25650	25650	25650	25650	0
148	20231221	184900	2708914950	25650	25650	25650	25650	0
149	20231221	184800	2708914950	25650	25650	25650	25650	0
150	20231221	184700	2708914950	25650	25650	25650	25650	0
151	20231221	184600	2708914950	25650	25650	25650	25650	0
152	20231221	184500	2708914950	25650	25650	25650	25650	3389
153	20231221	184400	2708914950	25650	25650	25650	25650	0
154	20231221	184300	2708914950	25650	25650	25650	25650	0
155	20231221	184200	2708914950	25650	25650	25650	25650	0
156	20231221	184100	2708914950	25650	25650	25650	25650	0
157	20231221	184000	2708914950	25650	25650	25650	25650	0
158	20231221	183900	2708914950	25650	25650	25650	25650	0
159	20231221	183800	2708914950	25650	25650	25650	25650	0
160	20231221	183700	2708914950	25650	25650	25650	25650	0
161	20231221	183600	2708914950	25650	25650	25650	25650	0
162	20231221	183500	2708914950	25650	25650	25650	25650	0
163	20231221	183400	2708914950	25650	25650	25650	25650	0
164	20231221	183300	2708914950	25650	25650	25650	25650	0
165	20231221	183200	2708914950	25650	25650	25650	25650	0
166	20231221	183100	2708914950	25650	25650	25650	25650	0
167	20231221	183000	2708914950	25650	25650	25650	25650	0
168	20231221	182900	2708914950	25650	25650	25650	25650	0
169	20231221	182800	2708914950	25650	25650	25650	25650	0
170	20231221	182700	2708914950	25650	25650	25650	25650	0
171	20231221	182600	2708914950	25650	25650	25650	25650	0
172	20231221	182500	2708914950	25650	25650	25650	25650	0
173	20231221	182400	2708914950	25650	25650	25650	25650	0
174	20231221	182300	2708914950	25650	25650	25650	25650	0
175	20231221	182200	2708914950	25650	25650	25650	25650	0
176	20231221	182100	2708914950	25650	25650	25650	25650	0
177	20231221	182000	2708914950	25650	25650	25650	25650	0
178	20231221	181900	2708914950	25650	25650	25650	25650	0
179	20231221	181800	2708914950	25650	25650	25650	25650	0
180	20231221	181700	2708914950	25650	25650	25650	25650	0
181	20231221	181600	2708914950	25650	25650	25650	25650	0
182	20231221	181500	2708914950	25650	25650	25650	25650	3389
183	20231221	181400	2708914950	25650	25650	25650	25650	0
184	20231221	181300	2708914950	25650	25650	25650	25650	0
185	20231221	181200	2708914950	25650	25650	25650	25650	0
186	20231221	181100	2708914950	25650	25650	25650	25650	0
187	20231221	181000	2708914950	25650	25650	25650	25650	0
188	20231221	180900	2708914950	25650	25650	25650	25650	0
189	20231221	180800	2708914950	25650	25650	25650	25650	0
190	20231221	180700	2708914950	25650	25650	25650	25650	0
191	20231221	180600	2708914950	25650	25650	25650	25650	0
192	20231221	180500	2708914950	25650	25650	25650	25650	0
193	20231221	180400	2708914950	25650	25650	25650	25650	0
194	20231221	180300	2708914950	25650	25650	25650	25650	0
195	20231221	180200	2708914950	25650	25650	25650	25650	0
196	20231221	180100	2708914950	25650	25650	25650	25650	0
197	20231221	180000	2708914950	25650	25650	25650	25650	0
198	20231221	175900	2708914950	25650	25650	25650	25650	0
199	20231221	175800	2708914950	25650	25650	25650	25650	0
200	20231221	175700	2708914950	25650	25650	25650	25650	0
201	20231221	175600	2708914950	25650	25650	25650	25650	0
202	20231221	175500	2708914950	25650	25650	25650	25650	0
203	20231221	175400	2708914950	25650	25650	25650	25650	0
204	20231221	175300	2708914950	25650	25650	25650	25650	0
205	20231221	175200	2708914950	25650	25650	25650	25650	0
206	20231221	175100	2708914950	25650	25650	25650	25650	0
207	20231221	175000	2708914950	25650	25650	25650	25650	0
208	20231221	174900	2708914950	25650	25650	25650	25650	0
209	20231221	174800	2708914950	25650	25650	25650	25650	0
210	20231221	174700	2708914950	25650	25650	25650	25650	0
211	20231221	174600	2708914950	25650	25650	25650	25650	0
212	20231221	174500	2708914950	25650	25650	25650	25650	3389
213	20231221	174400	2708914950	25650	25650	25650	25650	0
214	20231221	174300	2708914950	25650	25650	25650	25650	0
215	20231221	174200	2708914950	25650	25650	25650	25650	0
216	20231221	174100	2708914950	25650	25650	25650	25650	0
217	20231221	174000	2708914950	25650	25650	25650	25650	0
218	20231221	173900	2708914950	25650	25650	25650	25650	0
219	20231221	173800	2708914950	25650	25650	25650	25650	0
220	20231221	173700	2708914950	25650	25650	25650	25650	0
221	20231221	173600	2708914950	25650	25650	25650	25650	0
222	20231221	173500	2708914950	25650	25650	25650	25650	0
223	20231221	173400	2708914950	25650	25650	25650	25650	0
224	20231221	173300	2708914950	25650	25650	25650	25650	0
225	20231221	173200	2708914950	25650	25650	25650	25650	0
226	20231221	173100	2708914950	25650	25650	25650	25650	0
227	20231221	173000	2708914950	25650	25650	25650	25650	0
228	20231221	172900	2708914950	25650	25650	25650	25650	0
229	20231221	172800	2708914950	25650	25650	25650	25650	0
230	20231221	172700	2708914950	25650	25650	25650	25650	0
231	20231221	172600	2708914950	25650	25650	25650	25650	0
232	20231221	172500	2708914950	25650	25650	25650	25650	0
233	20231221	172400	2708914950	25650	25650	25650	25650	0
234	20231221	172300	2708914950	25650	25650	25650	25650	0
235	20231221	172200	2708914950	25650	25650	25650	25650	0
236	20231221	172100	2708914950	25650	25650	25650	25650	0
237	20231221	172000	2708914950	25650	25650	25650	25650	0
238	20231221	171900	2708914950	25650	25650	25650	25650	0
239	20231221	171800	2708914950	25650	25650	25650	25650	0
240	20231221	171700	2708914950	25650	25650	25650	25650	0
241	20231221	171600	2708914950	25650	25650	25650	25650	0
242	20231221	171500	2708914950	25650	25650	25650	25650	3389
243	20231221	171400	2708914950	25650	25650	25650	25650	0
244	20231221	171300	2708914950	25650	25650	25650	25650	0
245	20231221	171200	2708914950	25650	25650	25650	25650	0
246	20231221	171100	2708914950	25650	25650	25650	25650	0
247	20231221	171000	2708914950	25650	25650	25650	25650	0
248	20231221	170900	2708914950	25650	25650	25650	25650	0
249	20231221	170800	2708914950	25650	25650	25650	25650	0
250	20231221	170700	2708914950	25650	25650	25650	25650	0
251	20231221	170600	2708914950	25650	25650	25650	25650	0
252	20231221	170500	2708914950	25650	25650	25650	25650	0
253	20231221	170400	2708914950	25650	25650	25650	25650	0
254	20231221	170300	2708914950	25650	25650	25650	25650	0
255	20231221	170200	2708914950	25650	25650	25650	25650	0
256	20231221	170100	2708914950	25650	25650	25650	25650	0
257	20231221	170000	2708914950	25650	25650	25650	25650	0
258	20231221	165900	2708914950	25650	25650	25650	25650	0
259	20231221	165800	2708914950	25650	25650	25650	25650	0
260	20231221	165700	2708914950	25650	25650	25650	25650	0
261	20231221	165600	2708914950	25650	25650	25650	25650	0
262	20231221	165500	2708914950	25650	25650	25650	25650	0
263	20231221	165400	2708914950	25650	25650	25650	25650	0
264	20231221	165300	2708914950	25650	25650	25650	25650	0
265	20231221	165200	2708914950	25650	25650	25650	25650	0
266	20231221	165100	2708914950	25650	25650	25650	25650	0
267	20231221	165000	2708914950	25650	25650	25650	25650	0
268	20231221	164900	2708914950	25650	25650	25650	25650	0
269	20231221	164800	2708914950	25650	25650	25650	25650	0
270	20231221	164700	2708914950	25650	25650	25650	25650	0
271	20231221	164600	2708914950	25650	25650	25650	25650	0
272	20231221	164500	2708914950	25650	25650	25650	25650	3389
273	20231221	164400	2708914950	25650	25650	25650	25650	0
274	20231221	164300	2708914950	25650	25650	25650	25650	0
275	20231221	164200	2708914950	25650	25650	25650	25650	0
276	20231221	164100	2708914950	25650	25650	25650	25650	0
277	20231221	164000	2708914950	25650	25650	25650	25650	0
278	20231221	163900	2708914950	25650	25650	25650	25650	0
279	20231221	163800	2708914950	25650	25650	25650	25650	0
280	20231221	163700	2708914950	25650	25650	25650	25650	0
281	20231221	163600	2708914950	25650	25650	25650	25650	0
282	20231221	163500	2708914950	25650	25650	25650	25650	0
283	20231221	163400	2708914950	25650	25650	25650	25650	0
284	20231221	163300	2708914950	25650	25650	25650	25650	0
285	20231221	163200	2708914950	25650	25650	25650	25650	0
286	20231221	163100	2708914950	25650	25650	25650	25650	0
287	20231221	163000	2708914950	25650	25650	25650	25650	0
288	20231221	162900	2708914950	25650	25650	25650	25650	0
289	20231221	162800	2708914950	25650	25650	25650	25650	0
290	20231221	162700	2708914950	25650	25650	25650	25650	0
291	20231221	162600	2708914950	25650	25650	25650	25650	0
292	20231221	162500	2708914950	25650	25650	25650	25650	0
293	20231221	162400	2708914950	25650	25650	25650	25650	0
294	20231221	162300	2708914950	25650	25650	25650	25650	0
295	20231221	162200	2708914950	25650	25650	25650	25650	0
296	20231221	162100	2708914950	25650	25650	25650	25650	0
297	20231221	162000	2708914950	25650	25650	25650	25650	0
298	20231221	161900	2708914950	25650	25650	25650	25650	0
299	20231221	161800	2708914950	25650	25650	25650	25650	0
300	20231221	161700	2708914950	25650	25650	25650	25650	0
301	20231221	161600	2708914950	25650	25650	25650	25650	0
302	20231221	161500	2708914950	25650	25650	25650	25650	3389
303	20231221	161400	2708914950	25650	25650	25650	25650	0
304	20231221	161300	2708914950	25650	25650	25650	25650	0
305	20231221	161200	2708914950	25650	25650	25650	25650	0
306	20231221	161100	2708914950	25650	25650	25650	25650	0
307	20231221	161000	2708914950	25650	25650	25650	25650	0
308	20231221	160900	2708914950	25650	25650	25650	25650	0
309	20231221	160800	2708914950	25650	25650	25650	25650	0
310	20231221	160700	2708914950	25650	25650	25650	25650	0
311	20231221	160600	2708914950	25650	25650	25650	25650	0
312	20231221	160500	2708914950	25650	25650	25650	25650	0
313	20231221	160400	2708914950	25650	25650	25650	25650	0
314	20231221	160300	2708914950	25650	25650	25650	25650	0
315	20231221	160200	2708914950	25650	25650	25650	25650	0
316	20231221	160100	2708914950	25650	25650	25650	25650	0
317	20231221	160000	2708914950	25650	25650	25650	25650	0
318	20231221	155900	2708914950	25650	25650	25650	25650	0
319	20231221	155800	2708914950	25650	25650	25650	25650	0
320	20231221	155700	2708914950	25650	25650	25650	25650	0
321	20231221	155600	2708914950	25650	25650	25650	25650	0
322	20231221	155500	2708914950	25650	25650	25650	25650	0
323	20231221	155400	2708914950	25650	25650	25650	25650	0
324	20231221	155300	2708914950	25650	25650	25650	25650	0
325	20231221	155200	2708914950	25650	25650	25650	25650	0
326	20231221	155100	2708914950	25650	25650	25650	25650	0
327	20231221	155000	2708914950	25650	25650	25650	25650	0
328	20231221	154900	2708914950	25650	25650	25650	25650	0
329	20231221	154800	2708914950	25650	25650	25650	25650	0
330	20231221	154700	2708914950	25650	25650	25650	25650	0
331	20231221	154600	2708914950	25650	25650	25650	25650	0
332	20231221	154500	2708914950	25650	25650	25650	25650	3389
333	20231221	154400	2708914950	25650	25650	25650	25650	0
334	20231221	154300	2708914950	25650	25650	25650	25650	0
335	20231221	154200	2708914950	25650	25650	25650	25650	0
336	20231221	154100	2708914950	25650	25650	25650	25650	0
337	20231221	154000	2708914950	25650	25650	25650	25650	0
338	20231221	153900	2708914950	25650	25650	25650	25650	0
339	20231221	153800	2708914950	25650	25650	25650	25650	0
340	20231221	153700	2708914950	25650	25650	25650	25650	0
341	20231221	153600	2708914950	25650	25650	25650	25650	0
342	20231221	153500	2708914950	25650	25650	25650	25650	0
343	20231221	153400	2708914950	25650	25650	25650	25650	0
344	20231221	153300	2708914950	25650	25650	25650	25650	0
345	20231221	153200	2708914950	25650	25650	25650	25650	0
346	20231221	153100	2708914950	25650	25650	25650	25650	0
347	20231221	153000	2708914950	25650	25650	25650	25650	3389
348	20231221	152900	2621987100	25650	25650	25650	25650	0
349	20231221	152800	2621987100	25650	25650	25650	25650	0
350	20231221	152700	2621987100	25650	25650	25650	25650	0
351	20231221	152600	2621987100	25650	25650	25650	25650	0
352	20231221	152500	2621987100	25650	25650	25650	25650	0
353	20231221	152400	2621987100	25650	25650	25650	25650	0
354	20231221	152300	2621987100	25650	25650	25650	25650	0
355	20231221	152200	2621987100	25650	25650	25650	25650	0
356	20231221	152100	2621987100	25650	25650	25650	25650	0
357	20231221	152000	2621987100	25650	25650	25650	25650	0
358	20231221	151900	2621987100	25650	25650	25750	25650	340
359	20231221	151800	2613233350	25650	25750	25750	25650	369
360	20231221	151700	2603756850	25700	25750	25750	25700	121
361	20231221	151600	2600642100	25750	25700	25750	25650	128
362	20231221	151500	2597352450	25700	25700	25700	25650	48
363	20231221	151400	2596120600	25650	25650	25650	25650	32
364	20231221	151300	2595299800	25650	25700	25700	25650	116
365	20231221	151200	2592319100	25650	25650	25700	25650	467
366	20231221	151100	2580331100	25650	25600	25650	25600	55
367	20231221	151000	2578922250	25650	25600	25650	25600	307
368	20231221	150900	2571052550	25600	25600	25650	25600	184
369	20231221	150800	2566341950	25600	25600	25600	25600	50
370	20231221	150700	2565061950	25600	25600	25650	25550	900
371	20231221	150600	2542051900	25600	25600	25600	25550	302
372	20231221	150500	2534324500	25550	25600	25600	25550	144
373	20231221	150400	2530642800	25550	25600	25650	25550	988
374	20231221	150300	2505377650	25650	25650	25650	25650	61
375	20231221	150200	2503813000	25650	25650	25650	25600	395
376	20231221	150100	2493689950	25600	25650	25650	25600	991
377	20231221	150000	2468310150	25600	25600	25600	25600	140
378	20231221	145900	2464726150	25600	25650	25650	25600	134
379	20231221	145800	2461292050	25650	25600	25650	25550	501
380	20231221	145700	2448466750	25700	25750	25750	25600	1596
381	20231221	145600	2407557800	25750	25750	25750	25700	293
382	20231221	145500	2400021150	25750	25750	25750	25700	68
383	20231221	145400	2398272600	25750	25700	25750	25700	49
384	20231221	145300	2397013150	25700	25700	25700	25700	174
385	20231221	145200	2392541350	25700	25700	25700	25650	252
386	20231221	145100	2386075750	25700	25650	25700	25600	332
387	20231221	145000	2377561250	25600	25600	25750	25600	521
388	20231221	144900	2364206300	25650	25600	25650	25600	37
389	20231221	144800	2363258500	25600	25700	25700	25600	1824
390	20231221	144700	2316558550	25700	25650	25700	25650	535
391	20231221	144600	2302835250	25650	25700	25750	25650	3520
392	20231221	144500	2212453600	25700	25750	25750	25700	313
393	20231221	144400	2204408850	25750	25750	25750	25700	188
394	20231221	144300	2199573350	25750	25750	25800	25750	4176
395	20231221	144200	2092038800	25750	25750	25800	25750	216
396	20231221	144100	2086471750	25750	25800	25800	25750	154
397	20231221	144000	2082506050	25750	25800	25800	25750	92
398	20231221	143900	2080133500	25800	25800	25800	25800	116
399	20231221	143800	2077140700	25850	25850	25850	25800	5276
400	20231221	143700	1941019700	25850	25900	25900	25850	385
401	20231221	143600	1931067100	25850	25850	25850	25850	15
402	20231221	143500	1930679350	25850	25850	25850	25850	5
403	20231221	143400	1930550100	25850	25900	25900	25850	31
404	20231221	143300	1929748450	25900	25900	25900	25900	13
405	20231221	143200	1929411750	25900	25850	25900	25850	2099
406	20231221	143100	1875152250	25900	25900	25900	25900	11
407	20231221	143000	1874867350	25900	25850	25900	25850	41
408	20231221	142900	1873805500	25850	25900	25900	25850	170
409	20231221	142800	1869407000	25900	25850	25900	25850	40
410	20231221	142700	1868371900	25900	25900	25900	25900	7
411	20231221	142600	1868190600	25900	25850	25900	25850	128
412	20231221	142500	1864876400	25850	25900	25900	25850	41
413	20231221	142400	1863814550	25900	25900	25900	25900	108
414	20231221	142300	1861017350	25900	25900	25900	25900	605
415	20231221	142200	1845347850	25850	25850	25850	25850	50
416	20231221	142100	1844055350	25850	25850	25900	25850	436
417	20231221	142000	1832764100	25850	25850	25850	25850	275
418	20231221	141900	1825655350	25850	25850	25850	25850	1
419	20231221	141800	1825629500	25850	25900	25900	25850	300
420	20231221	141700	1817864250	25850	25850	25900	25850	85
421	20231221	141600	1815666750	25850	25850	25850	25850	17
422	20231221	141500	1815227300	25900	25900	25900	25850	365
423	20231221	141400	1805788800	25900	25900	25900	25900	6
424	20231221	141300	1805633400	25900	25850	25900	25850	327
425	20231221	141200	1797169100	25900	25900	25900	25900	52
426	20231221	141100	1795822300	25900	25850	25900	25850	72
427	20231221	141000	1793959150	25850	25850	25850	25850	22
428	20231221	140900	1793390450	25850	25850	25850	25850	180
429	20231221	140800	1788737450	25850	25850	25850	25850	64
430	20231221	140700	1787083050	25850	25850	25850	25850	10
431	20231221	140600	1786824550	25850	25850	25850	25850	0
432	20231221	140500	1786824550	25850	25850	25850	25850	100
433	20231221	140400	1784239550	25850	25850	25850	25850	5
434	20231221	140300	1784110300	25850	25850	25850	25850	106
435	20231221	140200	1781370200	25850	25850	25850	25850	190
436	20231221	140100	1776458700	25850	25850	25850	25850	70
437	20231221	140000	1774649200	25850	25850	25900	25850	237
438	20231221	135900	1768521600	25900	25850	25900	25850	75
439	20231221	135800	1766582800	25850	25850	25850	25850	30
440	20231221	135700	1765807300	25850	25850	25850	25850	35
441	20231221	135600	1764902550	25850	25850	25900	25850	426
442	20231221	135500	1753885450	25850	25850	25850	25850	79
443	20231221	135400	1751843300	25850	25850	25850	25850	4
444	20231221	135300	1751739900	25850	25800	25850	25800	14
445	20231221	135200	1751378450	25800	25800	25800	25800	0
446	20231221	135100	1751378450	25800	25850	25850	25800	176
447	20231221	135000	1746837600	25850	25850	25850	25850	2
448	20231221	134900	1746785900	25850	25850	25850	25850	140
449	20231221	134800	1743166900	25850	25850	25850	25850	45
450	20231221	134700	1742003650	25850	25850	25850	25850	109
451	20231221	134600	1739186000	25850	25900	25900	25850	43
452	20231221	134500	1738074400	25900	25850	25900	25800	120
453	20231221	134400	1734977850	25800	25850	25900	25800	145
454	20231221	134300	1731230850	25850	25850	25850	25800	137
455	20231221	134200	1727689650	25850	25850	25850	25850	40
456	20231221	134100	1726655650	25850	25800	25850	25800	73
457	20231221	134000	1724769100	25850	25850	25850	25850	7
458	20231221	133900	1724588150	25800	25800	25850	25800	92
459	20231221	133800	1722214500	25850	25850	25850	25850	5
460	20231221	133700	1722085250	25800	25850	25850	25800	152
461	20231221	133600	1718161150	25850	25850	25850	25850	32
462	20231221	133500	1717333950	25800	25800	25800	25800	0
463	20231221	133400	1717333950	25800	25850	25850	25800	135
464	20231221	133300	1713844350	25900	25850	25900	25850	68
465	20231221	133200	1712086500	25850	25850	25850	25850	300
466	20231221	133100	1704331500	25850	25800	25850	25800	64
467	20231221	133000	1702677750	25850	25850	25850	25850	1
468	20231221	132900	1702651900	25850	25850	25850	25850	332
469	20231221	132800	1694069700	25850	25800	25850	25800	794
470	20231221	132700	1673576100	25800	25800	25800	25800	150
471	20231221	132600	1669706100	25800	25850	25850	25800	395
472	20231221	132500	1659514950	25850	25850	25850	25800	161
473	20231221	132400	1655355100	25800	25850	25850	25800	189
474	20231221	132300	1650472950	25850	25850	25850	25850	129
475	20231221	132200	1647138300	25850	25850	25850	25850	63
476	20231221	132100	1645509750	25850	25850	25850	25850	182
477	20231221	132000	1640805050	25850	25800	25850	25800	49
478	20231221	131900	1639538700	25800	25900	25900	25800	732
479	20231221	131800	1620645550	25900	25900	25900	25900	3
480	20231221	131700	1620567850	25850	25850	25850	25850	17
481	20231221	131600	1620128400	25850	25850	25850	25850	800
482	20231221	131500	1599448400	25850	25850	25850	25850	38
483	20231221	131400	1598466100	25850	25900	25900	25850	6
484	20231221	131300	1598310950	25900	25900	25900	25900	0
485	20231221	131200	1598310950	25900	25900	25900	25900	50
486	20231221	131100	1597015950	25900	25900	25900	25900	100
487	20231221	131000	1594425950	25850	25850	25850	25850	132
488	20231221	130900	1591013750	25850	25900	25900	25850	105
489	20231221	130800	1588299250	25900	25900	25900	25900	1
490	20231221	130700	1588273350	25850	25850	25850	25850	2
491	20231221	130600	1588221650	25850	25850	25850	25850	260
492	20231221	130500	1581500650	25900	25900	25900	25850	25
493	20231221	130400	1580854150	25900	25900	25900	25850	23
494	20231221	130300	1580259450	25900	25850	25900	25850	525
495	20231221	130200	1566687950	25900	25900	25900	25900	1
496	20231221	130100	1566662050	25900	25900	25900	25850	593
497	20231221	130000	1551332900	25850	25900	25900	25850	101
498	20231221	125900	1548722000	25900	25900	25900	25900	11
499	20231221	125800	1548437100	25900	25900	25900	25900	55
500	20231221	125700	1547012600	25900	25850	25900	25850	22
501	20231221	125600	1546443500	25900	25900	25900	25850	112
502	20231221	125500	1543542800	25850	25850	25850	25850	113
503	20231221	125400	1540621750	25800	25850	25850	25800	674
504	20231221	125300	1523232100	25850	25850	25850	25850	35
505	20231221	125200	1522327350	25850	25850	25850	25850	2064
506	20231221	125100	1468972950	25900	25850	25900	25850	254
507	20231221	125000	1462406400	25850	25850	25850	25850	0
508	20231221	124900	1462406400	25850	25900	25900	25850	69
509	20231221	124800	1460621650	25900	25900	25900	25900	2
510	20231221	124700	1460569850	25900	25900	25900	25900	567
511	20231221	124600	1445884550	25900	25900	25900	25900	1
512	20231221	124500	1445858650	25900	25900	25900	25900	201
513	20231221	124400	1440652750	25950	25950	25950	25950	10
514	20231221	124300	1440393250	25950	25950	25950	25950	30
515	20231221	124200	1439614750	25950	25950	25950	25950	112
516	20231221	124100	1436708350	25900	25900	25950	25900	113
517	20231221	124000	1433776650	25900	25900	25900	25900	71
518	20231221	123900	1431937750	25900	25950	25950	25900	37
519	20231221	123800	1430979400	25950	25950	25950	25950	10
520	20231221	123700	1430719900	25950	25950	25950	25950	0
521	20231221	123600	1430719900	25950	25950	25950	25950	4
522	20231221	123500	1430616100	25950	25950	25950	25950	10
523	20231221	123400	1430356600	25950	25900	25950	25900	52
524	20231221	123300	1429007300	25900	25900	25900	25900	10
525	20231221	123200	1428748300	25900	25900	25900	25900	0
526	20231221	123100	1428748300	25900	25900	25900	25900	296
527	20231221	123000	1421081900	25900	25900	25900	25900	101
528	20231221	122900	1418466000	25900	25950	25950	25900	152
529	20231221	122800	1414529100	25950	25950	25950	25900	20
530	20231221	122700	1414010150	25950	25950	25950	25950	20
531	20231221	122600	1413491150	25950	25950	25950	25950	1
532	20231221	122500	1413465200	25950	25950	25950	25950	3
533	20231221	122400	1413387350	25950	25950	25950	25950	138
534	20231221	122300	1409806250	25950	25900	25950	25900	73
535	20231221	122200	1407912350	25950	25950	25950	25950	1
536	20231221	122100	1407886400	25950	25950	25950	25950	27
537	20231221	122000	1407185750	25900	25900	25900	25900	0
538	20231221	121900	1407185750	25900	25900	25950	25900	169
539	20231221	121800	1402805700	25900	25900	25900	25900	21
540	20231221	121700	1402261800	25900	25900	25900	25900	10
541	20231221	121600	1402002800	25900	25950	25950	25900	13
542	20231221	121500	1401665550	25900	25900	25900	25900	1
543	20231221	121400	1401639650	25900	25950	25950	25900	105
544	20231221	121300	1398919900	25900	25900	25900	25900	38
545	20231221	121200	1397935700	25850	25900	25900	25850	297
546	20231221	121100	1390255800	25900	25950	25950	25900	514
547	20231221	121000	1376943000	25950	25950	25950	25950	620
548	20231221	120900	1360854000	25950	25950	25950	25950	0
549	20231221	120800	1360854000	25950	25950	25950	25950	10
550	20231221	120700	1360594500	25900	25900	25900	25900	100
551	20231221	120600	1358004500	25900	25950	25950	25900	233
552	20231221	120500	1351969700	25950	25950	25950	25900	60
553	20231221	120400	1350413050	25900	25900	25900	25900	41
554	20231221	120300	1349351150	25900	25900	25900	25900	292
555	20231221	120200	1341788350	25900	25900	25900	25900	311
556	20231221	120100	1333733450	25950	25950	25950	25950	0
557	20231221	120000	1333733450	25950	25950	25950	25950	1
558	20231221	115900	1333707500	25950	25900	25950	25900	2
559	20231221	115800	1333655650	25950	25950	25950	25950	112
560	20231221	115700	1330749250	25950	25950	25950	25950	20
561	20231221	115600	1330230250	25900	25950	25950	25900	100
562	20231221	115500	1327636750	25950	25950	25950	25950	0
563	20231221	115400	1327636750	25950	25950	25950	25950	2
564	20231221	115300	1327584850	25950	26000	26000	25950	80
565	20231221	115200	1325508800	26000	26000	26000	26000	15
566	20231221	115100	1325118800	26000	26000	26000	26000	0
567	20231221	115000	1325118800	26000	26000	26000	26000	0
568	20231221	114900	1325118800	26000	25900	26000	25900	11
569	20231221	114800	1324832900	25900	25900	25900	25900	24
570	20231221	114700	1324211300	25900	26000	26000	25900	49
571	20231221	114600	1322942100	25950	25900	25950	25900	141
572	20231221	114500	1319285200	26000	26000	26000	26000	0
573	20231221	114400	1319285200	26000	26000	26000	26000	236
574	20231221	114300	1313149200	26000	26000	26000	26000	4
575	20231221	114200	1313045200	26000	25900	26000	25900	7
576	20231221	114100	1312863800	25900	25950	25950	25900	539
577	20231221	114000	1298901800	25950	25950	25950	25950	51
578	20231221	113900	1297578350	25950	26000	26000	25950	291
579	20231221	113800	1290023350	25950	25950	25950	25950	41
580	20231221	113700	1288959400	25950	25950	25950	25950	216
581	20231221	113600	1283354200	25950	25950	25950	25950	108
582	20231221	113500	1280551600	26000	26000	26000	26000	12
583	20231221	113400	1280239600	25950	26050	26050	25950	56
584	20231221	113300	1278784500	26000	26050	26050	26000	512
585	20231221	113200	1265447000	26050	26050	26050	26000	232
586	20231221	113100	1259405600	26050	26050	26050	26050	0
587	20231221	113000	1259405600	26050	26050	26050	26050	1
588	20231221	112900	1259379550	26050	26050	26050	26050	11
589	20231221	112800	1259093000	26000	26000	26000	26000	20
590	20231221	112700	1258573000	26000	26000	26000	26000	103
591	20231221	112600	1255895000	26000	26000	26000	26000	171
592	20231221	112500	1251449000	26000	26000	26000	26000	96
593	20231221	112400	1248953000	26000	26000	26000	26000	20
594	20231221	112300	1248433000	26000	25950	26000	25950	55
595	20231221	112200	1247004650	25950	25950	25950	25950	1
596	20231221	112100	1246978700	25950	25950	25950	25950	155
597	20231221	112000	1242956450	26000	25950	26000	25950	21
598	20231221	111900	1242410550	25950	26000	26000	25950	196
599	20231221	111800	1237319350	25900	25900	25900	25900	0
600	20231221	111700	1237319350	25900	25950	25950	25900	125
601	20231221	111600	1234081800	25900	25900	25900	25900	2
602	20231221	111500	1234030000	25900	25900	25900	25900	101
603	20231221	111400	1231414100	26000	26000	26000	26000	1
604	20231221	111300	1231388100	25900	25900	26000	25900	168
605	20231221	111200	1227031100	25850	25900	25900	25850	12
606	20231221	111100	1226720850	25850	25900	25900	25850	70
607	20231221	111000	1224908850	25850	26000	26000	25850	304
608	20231221	110900	1217020950	26000	25950	26000	25950	8
609	20231221	110800	1216813200	25950	25900	25950	25850	146
610	20231221	110700	1213033300	25900	25900	25900	25900	67
611	20231221	110600	1211298000	25900	25900	25900	25900	190
612	20231221	110500	1206377000	25900	25900	25900	25900	97
613	20231221	110400	1203864700	25900	25850	25900	25850	119
614	20231221	110300	1200788450	25850	25850	25850	25850	142
615	20231221	110200	1197117750	25850	25800	25850	25800	107
616	20231221	110100	1194352900	25800	25850	25850	25800	1037
617	20231221	110000	1167595600	25850	25800	25850	25800	336
618	20231221	105900	1158925550	25800	25850	25850	25800	1004
619	20231221	105800	1132981250	25850	25850	25850	25850	1169
620	20231221	105700	1102762600	25900	25850	25900	25850	311
621	20231221	105600	1094723050	25850	25900	25900	25850	2432
622	20231221	105500	1031741800	25900	25950	25950	25900	197
623	20231221	105400	1026638950	25950	25950	25950	25950	282
624	20231221	105300	1019321050	25900	25950	25950	25900	671
625	20231221	105200	1001936100	25950	25950	25950	25950	689
626	20231221	105100	984056550	26050	25950	26050	25950	237
627	20231221	105000	977894050	25950	25950	25950	25950	1040
628	20231221	104900	950906050	25950	26050	26050	25950	2057
629	20231221	104800	897441850	26050	26050	26050	26050	23
630	20231221	104700	896842700	26000	26000	26000	26000	15
631	20231221	104600	896452700	26000	26000	26000	26000	276
632	20231221	104500	889276700	26050	26050	26050	26050	52
633	20231221	104400	887922100	26050	26050	26050	26050	19
634	20231221	104300	887427150	26050	26000	26050	26000	248
635	20231221	104200	880973050	26050	26050	26050	26050	114
636	20231221	104100	878003350	26050	26050	26050	26000	184
637	20231221	104000	873218600	26050	26050	26050	26050	402
638	20231221	103900	862746500	26050	26050	26050	26050	44
639	20231221	103800	861600300	26050	26050	26050	26050	1
640	20231221	103700	861574250	26050	26050	26050	26050	988
641	20231221	103600	835836850	26050	26050	26100	26050	606
642	20231221	103500	820049750	26100	26150	26150	26100	860
643	20231221	103400	797601950	26150	26100	26150	26100	60
644	20231221	103300	796035350	26150	26200	26200	26150	162
645	20231221	103200	791798450	26200	26150	26200	26150	755
646	20231221	103100	772042450	26150	26200	26200	26150	103
647	20231221	103000	769348850	26150	26100	26150	26100	313
648	20231221	102900	761164950	26100	26100	26100	26100	192
649	20231221	102800	756153750	26150	26150	26150	26150	365
650	20231221	102700	746609000	26150	26150	26150	26150	171
651	20231221	102600	742137350	26150	26150	26150	26150	283
652	20231221	102500	734736900	26200	26200	26200	26200	964
653	20231221	102400	709480100	26250	26250	26250	26250	60
654	20231221	102300	707905100	26250	26250	26250	26250	70
655	20231221	102200	706067600	26250	26250	26250	26250	3
656	20231221	102100	705988850	26200	26200	26200	26200	221
657	20231221	102000	700198650	26250	26200	26250	26200	21
658	20231221	101900	699648400	26200	26200	26200	26200	20
659	20231221	101800	699124400	26250	26200	26250	26200	41
660	20231221	101700	698050050	26200	26200	26200	26200	114
661	20231221	101600	695063250	26200	26250	26250	26200	26
662	20231221	101500	694381250	26250	26250	26250	26250	25
663	20231221	101400	693725000	26300	26250	26300	26250	264
664	20231221	101300	686793850	26300	26300	26300	26300	24
665	20231221	101200	686162650	26300	26250	26300	26250	254
666	20231221	101100	679490950	26250	26250	26250	26250	104
667	20231221	101000	676760950	26250	26300	26300	26250	40
668	20231221	100900	675710450	26300	26250	26300	26250	430
669	20231221	100800	664417950	26250	26250	26250	26250	0
670	20231221	100700	664417950	26250	26200	26250	26200	54
671	20231221	100600	663002600	26200	26250	26250	26200	55
672	20231221	100500	661559000	26200	26200	26200	26200	0
673	20231221	100400	661559000	26200	26200	26250	26200	245
674	20231221	100300	655137750	26200	26200	26200	26200	40
675	20231221	100200	654089750	26200	26250	26250	26200	217
676	20231221	100100	648398950	26200	26250	26250	26200	51
677	20231221	100000	647060250	26250	26250	26250	26250	69
678	20231221	095900	645249000	26200	26250	26250	26200	302
679	20231221	095800	637336550	26200	26250	26250	26200	151
680	20231221	095700	633380300	26200	26200	26250	26200	227
681	20231221	095600	627432850	26200	26150	26200	26150	99
682	20231221	095500	624839550	26200	26200	26200	26200	17
683	20231221	095400	624394150	26150	26150	26200	26150	198
684	20231221	095300	619215950	26150	26150	26150	26150	731
685	20231221	095200	600100300	26150	26150	26200	26150	112
686	20231221	095100	597169000	26200	26200	26200	26200	126
687	20231221	095000	593867800	26200	26150	26200	26150	93
688	20231221	094900	591433700	26150	26150	26150	26150	285
689	20231221	094800	583980950	26200	26200	26200	26200	19
690	20231221	094700	583483150	26200	26200	26250	26200	314
691	20231221	094600	575254350	26200	26200	26250	26200	795
692	20231221	094500	554421350	26250	26250	26250	26200	279
693	20231221	094400	547106600	26250	26300	26300	26200	1000
694	20231221	094300	520851150	26300	26250	26300	26250	891
695	20231221	094200	497430850	26200	26250	26250	26200	53
696	20231221	094100	496039650	26250	26200	26250	26200	231
697	20231221	094000	489985900	26200	26200	26200	26200	230
698	20231221	093900	483959900	26200	26250	26250	26150	50
699	20231221	093800	482650350	26150	26250	26250	26150	70
700	20231221	093700	480817200	26250	26150	26250	26150	512
701	20231221	093600	467427400	26150	26200	26200	26150	21
702	20231221	093500	466878150	26150	26200	26200	26150	357
703	20231221	093400	457531300	26200	26250	26250	26200	85
704	20231221	093300	455303450	26250	26200	26250	26200	1178
705	20231221	093200	424394000	26200	26200	26200	26150	457
706	20231221	093100	412420800	26200	26150	26200	26150	80
707	20231221	093000	410328550	26150	26150	26150	26150	821
708	20231221	092900	388859400	26150	26100	26150	26100	138
709	20231221	092800	385256950	26100	26100	26150	26100	214
710	20231221	092700	379670550	26100	26200	26200	26100	284
711	20231221	092600	372249000	26200	26150	26200	26150	634
712	20231221	092500	355659900	26150	26200	26200	26150	306
713	20231221	092400	347648700	26200	26150	26200	26150	180
714	20231221	092300	342937850	26150	26200	26200	26150	306
715	20231221	092200	334920900	26200	26150	26200	26150	90
716	20231221	092100	332567350	26150	26100	26150	26100	432
717	20231221	092000	321274650	26100	26000	26100	26000	1646
718	20231221	091900	278385100	26000	26000	26050	26000	529
719	20231221	091800	264630850	26000	26000	26050	26000	174
720	20231221	091700	260102100	26000	26000	26050	26000	244
721	20231221	091600	253757100	26000	26000	26050	26000	241
722	20231221	091500	247488600	26000	26050	26050	26000	180
723	20231221	091400	242804150	26050	26050	26050	26000	449
724	20231221	091300	231129200	26050	26000	26050	26000	158
725	20231221	091200	227018800	26050	26000	26050	26000	150
726	20231221	091100	223118500	26000	26050	26050	26000	146
727	20231221	091000	219320700	26000	26050	26050	26000	354
728	20231221	090900	210113250	26100	26100	26100	26000	1202
729	20231221	090800	178833450	26050	26050	26100	26050	360
730	20231221	090700	169448600	26050	25950	26050	25950	137
731	20231221	090600	165882450	25950	26000	26000	25950	485
732	20231221	090500	153296600	25950	25950	26000	25950	1414
733	20231221	090400	116578100	25850	25900	25900	25850	445
734	20231221	090300	105068050	25850	26000	26000	25850	680
735	20231221	090200	87459150	26000	26000	26000	25900	400
736	20231221	090100	77076750	26000	26050	26050	26000	781
737	20231221	090000	56770250	26050	26050	26100	26000	2178