KissMeData/424980/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	212400	1202694710	15710	15710	15710	15710	476
3	20231208	212300	1202694710	15710	15710	15710	15710	0
4	20231208	212200	1202694710	15710	15710	15710	15710	0
5	20231208	212100	1202694710	15710	15710	15710	15710	0
6	20231208	212000	1202694710	15710	15710	15710	15710	0
7	20231208	211900	1202694710	15710	15710	15710	15710	0
8	20231208	211800	1202694710	15710	15710	15710	15710	0
9	20231208	211700	1202694710	15710	15710	15710	15710	0
10	20231208	211600	1202694710	15710	15710	15710	15710	0
11	20231208	211500	1202694710	15710	15710	15710	15710	0
12	20231208	211400	1202694710	15710	15710	15710	15710	0
13	20231208	211300	1202694710	15710	15710	15710	15710	0
14	20231208	211200	1202694710	15710	15710	15710	15710	0
15	20231208	211100	1202694710	15710	15710	15710	15710	0
16	20231208	211000	1202694710	15710	15710	15710	15710	0
17	20231208	210900	1202694710	15710	15710	15710	15710	0
18	20231208	210800	1202694710	15710	15710	15710	15710	0
19	20231208	210700	1202694710	15710	15710	15710	15710	0
20	20231208	210600	1202694710	15710	15710	15710	15710	0
21	20231208	210500	1202694710	15710	15710	15710	15710	0
22	20231208	210400	1202694710	15710	15710	15710	15710	0
23	20231208	210300	1202694710	15710	15710	15710	15710	0
24	20231208	210200	1202694710	15710	15710	15710	15710	0
25	20231208	210100	1202694710	15710	15710	15710	15710	0
26	20231208	210000	1202694710	15710	15710	15710	15710	0
27	20231208	205900	1202694710	15710	15710	15710	15710	0
28	20231208	205800	1202694710	15710	15710	15710	15710	0
29	20231208	205700	1202694710	15710	15710	15710	15710	0
30	20231208	205600	1202694710	15710	15710	15710	15710	0
31	20231208	205500	1202694710	15710	15710	15710	15710	0
32	20231208	205400	1202694710	15710	15710	15710	15710	476
33	20231208	205300	1202694710	15710	15710	15710	15710	0
34	20231208	205200	1202694710	15710	15710	15710	15710	0
35	20231208	205100	1202694710	15710	15710	15710	15710	0
36	20231208	205000	1202694710	15710	15710	15710	15710	0
37	20231208	204900	1202694710	15710	15710	15710	15710	0
38	20231208	204800	1202694710	15710	15710	15710	15710	0
39	20231208	204700	1202694710	15710	15710	15710	15710	0
40	20231208	204600	1202694710	15710	15710	15710	15710	0
41	20231208	204500	1202694710	15710	15710	15710	15710	0
42	20231208	204400	1202694710	15710	15710	15710	15710	0
43	20231208	204300	1202694710	15710	15710	15710	15710	0
44	20231208	204200	1202694710	15710	15710	15710	15710	0
45	20231208	204100	1202694710	15710	15710	15710	15710	0
46	20231208	204000	1202694710	15710	15710	15710	15710	0
47	20231208	203900	1202694710	15710	15710	15710	15710	0
48	20231208	203800	1202694710	15710	15710	15710	15710	0
49	20231208	203700	1202694710	15710	15710	15710	15710	0
50	20231208	203600	1202694710	15710	15710	15710	15710	0
51	20231208	203500	1202694710	15710	15710	15710	15710	0
52	20231208	203400	1202694710	15710	15710	15710	15710	0
53	20231208	203300	1202694710	15710	15710	15710	15710	0
54	20231208	203200	1202694710	15710	15710	15710	15710	0
55	20231208	203100	1202694710	15710	15710	15710	15710	0
56	20231208	203000	1202694710	15710	15710	15710	15710	0
57	20231208	202900	1202694710	15710	15710	15710	15710	0
58	20231208	202800	1202694710	15710	15710	15710	15710	0
59	20231208	202700	1202694710	15710	15710	15710	15710	0
60	20231208	202600	1202694710	15710	15710	15710	15710	0
61	20231208	202500	1202694710	15710	15710	15710	15710	0
62	20231208	202400	1202694710	15710	15710	15710	15710	476
63	20231208	202300	1202694710	15710	15710	15710	15710	0
64	20231208	202200	1202694710	15710	15710	15710	15710	0
65	20231208	202100	1202694710	15710	15710	15710	15710	0
66	20231208	202000	1202694710	15710	15710	15710	15710	0
67	20231208	201900	1202694710	15710	15710	15710	15710	0
68	20231208	201800	1202694710	15710	15710	15710	15710	0
69	20231208	201700	1202694710	15710	15710	15710	15710	0
70	20231208	201600	1202694710	15710	15710	15710	15710	0
71	20231208	201500	1202694710	15710	15710	15710	15710	0
72	20231208	201400	1202694710	15710	15710	15710	15710	0
73	20231208	201300	1202694710	15710	15710	15710	15710	0
74	20231208	201200	1202694710	15710	15710	15710	15710	0
75	20231208	201100	1202694710	15710	15710	15710	15710	0
76	20231208	201000	1202694710	15710	15710	15710	15710	0
77	20231208	200900	1202694710	15710	15710	15710	15710	0
78	20231208	200800	1202694710	15710	15710	15710	15710	0
79	20231208	200700	1202694710	15710	15710	15710	15710	0
80	20231208	200600	1202694710	15710	15710	15710	15710	0
81	20231208	200500	1202694710	15710	15710	15710	15710	0
82	20231208	200400	1202694710	15710	15710	15710	15710	0
83	20231208	200300	1202694710	15710	15710	15710	15710	0
84	20231208	200200	1202694710	15710	15710	15710	15710	0
85	20231208	200100	1202694710	15710	15710	15710	15710	0
86	20231208	200000	1202694710	15710	15710	15710	15710	0
87	20231208	195900	1202694710	15710	15710	15710	15710	0
88	20231208	195800	1202694710	15710	15710	15710	15710	0
89	20231208	195700	1202694710	15710	15710	15710	15710	0
90	20231208	195600	1202694710	15710	15710	15710	15710	0
91	20231208	195500	1202694710	15710	15710	15710	15710	0
92	20231208	195400	1202694710	15710	15710	15710	15710	476
93	20231208	195300	1202694710	15710	15710	15710	15710	0
94	20231208	195200	1202694710	15710	15710	15710	15710	0
95	20231208	195100	1202694710	15710	15710	15710	15710	0
96	20231208	195000	1202694710	15710	15710	15710	15710	0
97	20231208	194900	1202694710	15710	15710	15710	15710	0
98	20231208	194800	1202694710	15710	15710	15710	15710	0
99	20231208	194700	1202694710	15710	15710	15710	15710	0
100	20231208	194600	1202694710	15710	15710	15710	15710	0
101	20231208	194500	1202694710	15710	15710	15710	15710	0
102	20231208	194400	1202694710	15710	15710	15710	15710	0
103	20231208	194300	1202694710	15710	15710	15710	15710	0
104	20231208	194200	1202694710	15710	15710	15710	15710	0
105	20231208	194100	1202694710	15710	15710	15710	15710	0
106	20231208	194000	1202694710	15710	15710	15710	15710	0
107	20231208	193900	1202694710	15710	15710	15710	15710	0
108	20231208	193800	1202694710	15710	15710	15710	15710	0
109	20231208	193700	1202694710	15710	15710	15710	15710	0
110	20231208	193600	1202694710	15710	15710	15710	15710	0
111	20231208	193500	1202694710	15710	15710	15710	15710	0
112	20231208	193400	1202694710	15710	15710	15710	15710	0
113	20231208	193300	1202694710	15710	15710	15710	15710	0
114	20231208	193200	1202694710	15710	15710	15710	15710	0
115	20231208	193100	1202694710	15710	15710	15710	15710	0
116	20231208	193000	1202694710	15710	15710	15710	15710	0
117	20231208	192900	1202694710	15710	15710	15710	15710	0
118	20231208	192800	1202694710	15710	15710	15710	15710	0
119	20231208	192700	1202694710	15710	15710	15710	15710	0
120	20231208	192600	1202694710	15710	15710	15710	15710	0
121	20231208	192500	1202694710	15710	15710	15710	15710	0
122	20231208	192400	1202694710	15710	15710	15710	15710	476
123	20231208	192300	1202694710	15710	15710	15710	15710	0
124	20231208	192200	1202694710	15710	15710	15710	15710	0
125	20231208	192100	1202694710	15710	15710	15710	15710	0
126	20231208	192000	1202694710	15710	15710	15710	15710	0
127	20231208	191900	1202694710	15710	15710	15710	15710	0
128	20231208	191800	1202694710	15710	15710	15710	15710	0
129	20231208	191700	1202694710	15710	15710	15710	15710	0
130	20231208	191600	1202694710	15710	15710	15710	15710	0
131	20231208	191500	1202694710	15710	15710	15710	15710	0
132	20231208	191400	1202694710	15710	15710	15710	15710	0
133	20231208	191300	1202694710	15710	15710	15710	15710	0
134	20231208	191200	1202694710	15710	15710	15710	15710	0
135	20231208	191100	1202694710	15710	15710	15710	15710	0
136	20231208	191000	1202694710	15710	15710	15710	15710	0
137	20231208	190900	1202694710	15710	15710	15710	15710	0
138	20231208	190800	1202694710	15710	15710	15710	15710	0
139	20231208	190700	1202694710	15710	15710	15710	15710	0
140	20231208	190600	1202694710	15710	15710	15710	15710	0
141	20231208	190500	1202694710	15710	15710	15710	15710	0
142	20231208	190400	1202694710	15710	15710	15710	15710	0
143	20231208	190300	1202694710	15710	15710	15710	15710	0
144	20231208	190200	1202694710	15710	15710	15710	15710	0
145	20231208	190100	1202694710	15710	15710	15710	15710	0
146	20231208	190000	1202694710	15710	15710	15710	15710	0
147	20231208	185900	1202694710	15710	15710	15710	15710	0
148	20231208	185800	1202694710	15710	15710	15710	15710	0
149	20231208	185700	1202694710	15710	15710	15710	15710	0
150	20231208	185600	1202694710	15710	15710	15710	15710	0
151	20231208	185500	1202694710	15710	15710	15710	15710	0
152	20231208	185400	1202694710	15710	15710	15710	15710	476
153	20231208	185300	1202694710	15710	15710	15710	15710	0
154	20231208	185200	1202694710	15710	15710	15710	15710	0
155	20231208	185100	1202694710	15710	15710	15710	15710	0
156	20231208	185000	1202694710	15710	15710	15710	15710	0
157	20231208	184900	1202694710	15710	15710	15710	15710	0
158	20231208	184800	1202694710	15710	15710	15710	15710	0
159	20231208	184700	1202694710	15710	15710	15710	15710	0
160	20231208	184600	1202694710	15710	15710	15710	15710	0
161	20231208	184500	1202694710	15710	15710	15710	15710	0
162	20231208	184400	1202694710	15710	15710	15710	15710	0
163	20231208	184300	1202694710	15710	15710	15710	15710	0
164	20231208	184200	1202694710	15710	15710	15710	15710	0
165	20231208	184100	1202694710	15710	15710	15710	15710	0
166	20231208	184000	1202694710	15710	15710	15710	15710	0
167	20231208	183900	1202694710	15710	15710	15710	15710	0
168	20231208	183800	1202694710	15710	15710	15710	15710	0
169	20231208	183700	1202694710	15710	15710	15710	15710	0
170	20231208	183600	1202694710	15710	15710	15710	15710	0
171	20231208	183500	1202694710	15710	15710	15710	15710	0
172	20231208	183400	1202694710	15710	15710	15710	15710	0
173	20231208	183300	1202694710	15710	15710	15710	15710	0
174	20231208	183200	1202694710	15710	15710	15710	15710	0
175	20231208	183100	1202694710	15710	15710	15710	15710	0
176	20231208	183000	1202694710	15710	15710	15710	15710	0
177	20231208	182900	1202694710	15710	15710	15710	15710	0
178	20231208	182800	1202694710	15710	15710	15710	15710	0
179	20231208	182700	1202694710	15710	15710	15710	15710	0
180	20231208	182600	1202694710	15710	15710	15710	15710	0
181	20231208	182500	1202694710	15710	15710	15710	15710	0
182	20231208	182400	1202694710	15710	15710	15710	15710	476
183	20231208	182300	1202694710	15710	15710	15710	15710	0
184	20231208	182200	1202694710	15710	15710	15710	15710	0
185	20231208	182100	1202694710	15710	15710	15710	15710	0
186	20231208	182000	1202694710	15710	15710	15710	15710	0
187	20231208	181900	1202694710	15710	15710	15710	15710	0
188	20231208	181800	1202694710	15710	15710	15710	15710	0
189	20231208	181700	1202694710	15710	15710	15710	15710	0
190	20231208	181600	1202694710	15710	15710	15710	15710	0
191	20231208	181500	1202694710	15710	15710	15710	15710	0
192	20231208	181400	1202694710	15710	15710	15710	15710	0
193	20231208	181300	1202694710	15710	15710	15710	15710	0
194	20231208	181200	1202694710	15710	15710	15710	15710	0
195	20231208	181100	1202694710	15710	15710	15710	15710	0
196	20231208	181000	1202694710	15710	15710	15710	15710	0
197	20231208	180900	1202694710	15710	15710	15710	15710	0
198	20231208	180800	1202694710	15710	15710	15710	15710	0
199	20231208	180700	1202694710	15710	15710	15710	15710	0
200	20231208	180600	1202694710	15710	15710	15710	15710	0
201	20231208	180500	1202694710	15710	15710	15710	15710	0
202	20231208	180400	1202694710	15710	15710	15710	15710	0
203	20231208	180300	1202694710	15710	15710	15710	15710	0
204	20231208	180200	1202694710	15710	15710	15710	15710	0
205	20231208	180100	1202694710	15710	15710	15710	15710	0
206	20231208	180000	1202694710	15710	15710	15710	15710	0
207	20231208	175900	1202694710	15710	15710	15710	15710	0
208	20231208	175800	1202694710	15710	15710	15710	15710	0
209	20231208	175700	1202694710	15710	15710	15710	15710	0
210	20231208	175600	1202694710	15710	15710	15710	15710	0
211	20231208	175500	1202694710	15710	15710	15710	15710	0
212	20231208	175400	1202694710	15710	15710	15710	15710	476
213	20231208	175300	1202694710	15710	15710	15710	15710	0
214	20231208	175200	1202694710	15710	15710	15710	15710	0
215	20231208	175100	1202694710	15710	15710	15710	15710	0
216	20231208	175000	1202694710	15710	15710	15710	15710	0
217	20231208	174900	1202694710	15710	15710	15710	15710	0
218	20231208	174800	1202694710	15710	15710	15710	15710	0
219	20231208	174700	1202694710	15710	15710	15710	15710	0
220	20231208	174600	1202694710	15710	15710	15710	15710	0
221	20231208	174500	1202694710	15710	15710	15710	15710	0
222	20231208	174400	1202694710	15710	15710	15710	15710	0
223	20231208	174300	1202694710	15710	15710	15710	15710	0
224	20231208	174200	1202694710	15710	15710	15710	15710	0
225	20231208	174100	1202694710	15710	15710	15710	15710	0
226	20231208	174000	1202694710	15710	15710	15710	15710	0
227	20231208	173900	1202694710	15710	15710	15710	15710	0
228	20231208	173800	1202694710	15710	15710	15710	15710	0
229	20231208	173700	1202694710	15710	15710	15710	15710	0
230	20231208	173600	1202694710	15710	15710	15710	15710	0
231	20231208	173500	1202694710	15710	15710	15710	15710	0
232	20231208	173400	1202694710	15710	15710	15710	15710	0
233	20231208	173300	1202694710	15710	15710	15710	15710	0
234	20231208	173200	1202694710	15710	15710	15710	15710	0
235	20231208	173100	1202694710	15710	15710	15710	15710	0
236	20231208	173000	1202694710	15710	15710	15710	15710	0
237	20231208	172900	1202694710	15710	15710	15710	15710	0
238	20231208	172800	1202694710	15710	15710	15710	15710	0
239	20231208	172700	1202694710	15710	15710	15710	15710	0
240	20231208	172600	1202694710	15710	15710	15710	15710	0
241	20231208	172500	1202694710	15710	15710	15710	15710	0
242	20231208	172400	1202694710	15710	15710	15710	15710	476
243	20231208	172300	1202694710	15710	15710	15710	15710	0
244	20231208	172200	1202694710	15710	15710	15710	15710	0
245	20231208	172100	1202694710	15710	15710	15710	15710	0
246	20231208	172000	1202694710	15710	15710	15710	15710	0
247	20231208	171900	1202694710	15710	15710	15710	15710	0
248	20231208	171800	1202694710	15710	15710	15710	15710	0
249	20231208	171700	1202694710	15710	15710	15710	15710	0
250	20231208	171600	1202694710	15710	15710	15710	15710	0
251	20231208	171500	1202694710	15710	15710	15710	15710	0
252	20231208	171400	1202694710	15710	15710	15710	15710	0
253	20231208	171300	1202694710	15710	15710	15710	15710	0
254	20231208	171200	1202694710	15710	15710	15710	15710	0
255	20231208	171100	1202694710	15710	15710	15710	15710	0
256	20231208	171000	1202694710	15710	15710	15710	15710	0
257	20231208	170900	1202694710	15710	15710	15710	15710	0
258	20231208	170800	1202694710	15710	15710	15710	15710	0
259	20231208	170700	1202694710	15710	15710	15710	15710	0
260	20231208	170600	1202694710	15710	15710	15710	15710	0
261	20231208	170500	1202694710	15710	15710	15710	15710	0
262	20231208	170400	1202694710	15710	15710	15710	15710	0
263	20231208	170300	1202694710	15710	15710	15710	15710	0
264	20231208	170200	1202694710	15710	15710	15710	15710	0
265	20231208	170100	1202694710	15710	15710	15710	15710	0
266	20231208	170000	1202694710	15710	15710	15710	15710	0
267	20231208	165900	1202694710	15710	15710	15710	15710	0
268	20231208	165800	1202694710	15710	15710	15710	15710	0
269	20231208	165700	1202694710	15710	15710	15710	15710	0
270	20231208	165600	1202694710	15710	15710	15710	15710	0
271	20231208	165500	1202694710	15710	15710	15710	15710	0
272	20231208	165400	1202694710	15710	15710	15710	15710	476
273	20231208	165300	1202694710	15710	15710	15710	15710	0
274	20231208	165200	1202694710	15710	15710	15710	15710	0
275	20231208	165100	1202694710	15710	15710	15710	15710	0
276	20231208	165000	1202694710	15710	15710	15710	15710	0
277	20231208	164900	1202694710	15710	15710	15710	15710	0
278	20231208	164800	1202694710	15710	15710	15710	15710	0
279	20231208	164700	1202694710	15710	15710	15710	15710	0
280	20231208	164600	1202694710	15710	15710	15710	15710	0
281	20231208	164500	1202694710	15710	15710	15710	15710	0
282	20231208	164400	1202694710	15710	15710	15710	15710	0
283	20231208	164300	1202694710	15710	15710	15710	15710	0
284	20231208	164200	1202694710	15710	15710	15710	15710	0
285	20231208	164100	1202694710	15710	15710	15710	15710	0
286	20231208	164000	1202694710	15710	15710	15710	15710	0
287	20231208	163900	1202694710	15710	15710	15710	15710	0
288	20231208	163800	1202694710	15710	15710	15710	15710	0
289	20231208	163700	1202694710	15710	15710	15710	15710	0
290	20231208	163600	1202694710	15710	15710	15710	15710	0
291	20231208	163500	1202694710	15710	15710	15710	15710	0
292	20231208	163400	1202694710	15710	15710	15710	15710	0
293	20231208	163300	1202694710	15710	15710	15710	15710	0
294	20231208	163200	1202694710	15710	15710	15710	15710	0
295	20231208	163100	1202694710	15710	15710	15710	15710	0
296	20231208	163000	1202694710	15710	15710	15710	15710	0
297	20231208	162900	1202694710	15710	15710	15710	15710	0
298	20231208	162800	1202694710	15710	15710	15710	15710	0
299	20231208	162700	1202694710	15710	15710	15710	15710	0
300	20231208	162600	1202694710	15710	15710	15710	15710	0
301	20231208	162500	1202694710	15710	15710	15710	15710	0
302	20231208	162400	1202694710	15710	15710	15710	15710	476
303	20231208	162300	1202694710	15710	15710	15710	15710	0
304	20231208	162200	1202694710	15710	15710	15710	15710	0
305	20231208	162100	1202694710	15710	15710	15710	15710	0
306	20231208	162000	1202694710	15710	15710	15710	15710	0
307	20231208	161900	1202694710	15710	15710	15710	15710	0
308	20231208	161800	1202694710	15710	15710	15710	15710	0
309	20231208	161700	1202694710	15710	15710	15710	15710	0
310	20231208	161600	1202694710	15710	15710	15710	15710	0
311	20231208	161500	1202694710	15710	15710	15710	15710	0
312	20231208	161400	1202694710	15710	15710	15710	15710	0
313	20231208	161300	1202694710	15710	15710	15710	15710	0
314	20231208	161200	1202694710	15710	15710	15710	15710	0
315	20231208	161100	1202694710	15710	15710	15710	15710	0
316	20231208	161000	1202694710	15710	15710	15710	15710	0
317	20231208	160900	1202694710	15710	15710	15710	15710	0
318	20231208	160800	1202694710	15710	15710	15710	15710	0
319	20231208	160700	1202694710	15710	15710	15710	15710	0
320	20231208	160600	1202694710	15710	15710	15710	15710	0
321	20231208	160500	1202694710	15710	15710	15710	15710	0
322	20231208	160400	1202694710	15710	15710	15710	15710	0
323	20231208	160300	1202694710	15710	15710	15710	15710	0
324	20231208	160200	1202694710	15710	15710	15710	15710	0
325	20231208	160100	1202694710	15710	15710	15710	15710	0
326	20231208	160000	1202694710	15710	15710	15710	15710	0
327	20231208	155900	1202694710	15710	15710	15710	15710	0
328	20231208	155800	1202694710	15710	15710	15710	15710	0
329	20231208	155700	1202694710	15710	15710	15710	15710	0
330	20231208	155600	1202694710	15710	15710	15710	15710	0
331	20231208	155500	1202694710	15710	15710	15710	15710	0
332	20231208	155400	1202694710	15710	15710	15710	15710	476
333	20231208	155300	1202694710	15710	15710	15710	15710	0
334	20231208	155200	1202694710	15710	15710	15710	15710	0
335	20231208	155100	1202694710	15710	15710	15710	15710	0
336	20231208	155000	1202694710	15710	15710	15710	15710	0
337	20231208	154900	1202694710	15710	15710	15710	15710	0
338	20231208	154800	1202694710	15710	15710	15710	15710	0
339	20231208	154700	1202694710	15710	15710	15710	15710	0
340	20231208	154600	1202694710	15710	15710	15710	15710	0
341	20231208	154500	1202694710	15710	15710	15710	15710	0
342	20231208	154400	1202694710	15710	15710	15710	15710	0
343	20231208	154300	1202694710	15710	15710	15710	15710	0
344	20231208	154200	1202694710	15710	15710	15710	15710	0
345	20231208	154100	1202694710	15710	15710	15710	15710	0
346	20231208	154000	1202694710	15710	15710	15710	15710	0
347	20231208	153900	1202694710	15710	15710	15710	15710	0
348	20231208	153800	1202694710	15710	15710	15710	15710	0
349	20231208	153700	1202694710	15710	15710	15710	15710	0
350	20231208	153600	1202694710	15710	15710	15710	15710	0
351	20231208	153500	1202694710	15710	15710	15710	15710	0
352	20231208	153400	1202694710	15710	15710	15710	15710	0
353	20231208	153300	1202694710	15710	15710	15710	15710	0
354	20231208	153200	1202694710	15710	15710	15710	15710	0
355	20231208	153100	1202694710	15710	15710	15710	15710	0
356	20231208	153000	1202694710	15710	15710	15710	15710	476
357	20231208	152900	1195216750	15750	15750	15750	15750	0
358	20231208	152800	1195216750	15750	15750	15750	15750	0
359	20231208	152700	1195216750	15750	15750	15750	15750	0
360	20231208	152600	1195216750	15750	15750	15750	15750	0
361	20231208	152500	1195216750	15750	15750	15750	15750	0
362	20231208	152400	1195216750	15750	15750	15750	15750	0
363	20231208	152300	1195216750	15750	15750	15750	15750	0
364	20231208	152200	1195216750	15750	15750	15750	15750	0
365	20231208	152100	1195216750	15750	15750	15750	15750	0
366	20231208	152000	1195216750	15750	15750	15750	15750	0
367	20231208	151900	1195216750	15750	15770	15770	15750	97
368	20231208	151800	1193688880	15810	15710	15810	15710	9
369	20231208	151700	1193546890	15710	15740	15740	15710	660
370	20231208	151600	1183167380	15740	15740	15740	15740	10
371	20231208	151500	1183009980	15750	15750	15750	15750	1
372	20231208	151400	1182994230	15730	15770	15810	15730	169
373	20231208	151300	1180334260	15750	15750	15750	15750	235
374	20231208	151200	1176633010	15750	15770	15770	15750	189
375	20231208	151100	1173655130	15760	15760	15760	15760	1
376	20231208	151000	1173639370	15760	15780	15780	15760	125
377	20231208	150900	1171669350	15780	15780	15780	15780	50
378	20231208	150800	1170880350	15780	15780	15780	15780	24
379	20231208	150700	1170501630	15760	15760	15780	15760	24
380	20231208	150600	1170123360	15760	15780	15780	15760	171
381	20231208	150500	1167427000	15760	15760	15760	15760	0
382	20231208	150400	1167427000	15760	15760	15760	15760	9
383	20231208	150300	1167285160	15760	15780	15780	15760	386
384	20231208	150200	1161195080	15780	15790	15790	15780	70
385	20231208	150100	1160090460	15780	15780	15780	15780	0
386	20231208	150000	1160090460	15780	15780	15780	15780	100
387	20231208	145900	1158512460	15780	15780	15780	15780	60
388	20231208	145800	1157565660	15840	15840	15840	15840	4
389	20231208	145700	1157502300	15780	15780	15780	15780	2
390	20231208	145600	1157470740	15780	15790	15790	15780	171
391	20231208	145500	1154772060	15780	15840	15840	15780	320
392	20231208	145400	1149708130	15840	15840	15840	15840	0
393	20231208	145300	1149708130	15840	15840	15840	15840	0
394	20231208	145200	1149708130	15840	15840	15840	15840	0
395	20231208	145100	1149708130	15840	15780	15840	15780	60
396	20231208	145000	1148760850	15780	15780	15780	15780	2
397	20231208	144900	1148729290	15850	15850	15850	15850	11
398	20231208	144800	1148554940	15850	15850	15850	15850	23
399	20231208	144700	1148190390	15850	15770	15850	15770	11
400	20231208	144600	1148016840	15770	15770	15770	15770	0
401	20231208	144500	1148016840	15770	15770	15770	15770	25
402	20231208	144400	1147622590	15770	15770	15770	15770	2
403	20231208	144300	1147591050	15770	15770	15770	15770	8
404	20231208	144200	1147464890	15760	15760	15760	15760	13
405	20231208	144100	1147260010	15750	15770	15770	15730	469
406	20231208	144000	1139869530	15890	15890	15890	15890	102
407	20231208	143900	1138248750	15890	15890	15890	15880	13
408	20231208	143800	1138042190	15890	15890	15890	15890	18
409	20231208	143700	1137756170	15870	15870	15870	15870	0
410	20231208	143600	1137756170	15870	15750	15870	15750	765
411	20231208	143500	1125627200	15820	15820	15820	15820	10
412	20231208	143400	1125469000	15820	15820	15820	15820	1
413	20231208	143300	1125453180	15830	15830	15830	15830	0
414	20231208	143200	1125453180	15830	15830	15830	15830	0
415	20231208	143100	1125453180	15830	15830	15830	15830	10
416	20231208	143000	1125294880	15730	15730	15730	15730	0
417	20231208	142900	1125294880	15730	15750	15750	15730	165
418	20231208	142800	1122698430	15840	15750	15840	15750	63
419	20231208	142700	1121706000	15860	15860	15860	15860	0
420	20231208	142600	1121706000	15860	15860	15860	15860	0
421	20231208	142500	1121706000	15860	15860	15860	15860	1
422	20231208	142400	1121690140	15710	15800	15800	15710	1170
423	20231208	142300	1103298440	15890	15900	15900	15800	70
424	20231208	142200	1102187770	15900	15800	15910	15800	186
425	20231208	142100	1099234850	15790	15850	15860	15720	1278
426	20231208	142000	1079096590	15900	15960	15960	15750	1014
427	20231208	141900	1063082660	15910	15850	16140	15720	15775
428	20231208	141800	810772630	15840	15740	15840	15740	1620
429	20231208	141700	785205060	15730	15730	15730	15730	78
430	20231208	141600	783978120	15730	15730	15730	15730	0
431	20231208	141500	783978120	15730	15740	15740	15730	324
432	20231208	141400	778880650	15730	15740	15740	15730	200
433	20231208	141300	775733650	15740	15730	15740	15730	12
434	20231208	141200	775544870	15740	15740	15740	15740	47
435	20231208	141100	774805090	15740	15740	15740	15740	0
436	20231208	141000	774805090	15740	15740	15740	15740	1
437	20231208	140900	774789350	15730	15730	15730	15730	0
438	20231208	140800	774789350	15730	15730	15730	15730	35
439	20231208	140700	774238800	15730	15730	15730	15730	53
440	20231208	140600	773405110	15720	15720	15720	15720	109
441	20231208	140500	771691630	15720	15720	15720	15720	7
442	20231208	140400	771581590	15720	15720	15720	15720	0
443	20231208	140300	771581590	15720	15720	15720	15720	30
444	20231208	140200	771109990	15720	15720	15720	15720	20
445	20231208	140100	770795590	15750	15750	15750	15750	30
446	20231208	140000	770323090	15750	15750	15750	15750	0
447	20231208	135900	770323090	15750	15750	15750	15750	45
448	20231208	135800	769614340	15750	15750	15750	15750	1
449	20231208	135700	769598590	15750	15750	15750	15750	20
450	20231208	135600	769283590	15750	15750	15750	15750	1
451	20231208	135500	769267840	15750	15750	15750	15750	150
452	20231208	135400	766905340	15750	15750	15750	15740	63
453	20231208	135300	765913100	15690	15690	15690	15690	0
454	20231208	135200	765913100	15690	15690	15690	15690	0
455	20231208	135100	765913100	15690	15690	15690	15690	0
456	20231208	135000	765913100	15690	15690	15690	15690	0
457	20231208	134900	765913100	15690	15690	15690	15690	0
458	20231208	134800	765913100	15690	15690	15690	15690	0
459	20231208	134700	765913100	15690	15690	15690	15690	0
460	20231208	134600	765913100	15690	15690	15690	15690	371
461	20231208	134500	760092110	15690	15690	15690	15690	0
462	20231208	134400	760092110	15690	15750	15750	15690	14
463	20231208	134300	759872120	15740	15740	15740	15740	4
464	20231208	134200	759809160	15740	15740	15740	15740	3
465	20231208	134100	759761940	15740	15720	15740	15720	51
466	20231208	134000	758960030	15720	15720	15720	15720	0
467	20231208	133900	758960030	15720	15720	15720	15720	0
468	20231208	133800	758960030	15720	15720	15720	15720	60
469	20231208	133700	758016830	15700	15700	15700	15700	10
470	20231208	133600	757859830	15700	15700	15700	15700	36
471	20231208	133500	757294630	15700	15700	15700	15700	10
472	20231208	133400	757137630	15720	15720	15720	15720	0
473	20231208	133300	757137630	15720	15720	15720	15720	0
474	20231208	133200	757137630	15720	15720	15720	15720	0
475	20231208	133100	757137630	15720	15720	15720	15720	0
476	20231208	133000	757137630	15720	15720	15720	15720	7
477	20231208	132900	757027590	15700	15700	15700	15700	0
478	20231208	132800	757027590	15700	15700	15700	15700	0
479	20231208	132700	757027590	15700	15700	15700	15700	15
480	20231208	132600	756792090	15700	15700	15700	15700	0
481	20231208	132500	756792090	15700	15700	15700	15700	0
482	20231208	132400	756792090	15700	15700	15700	15700	0
483	20231208	132300	756792090	15700	15700	15700	15700	1
484	20231208	132200	756776390	15700	15710	15720	15700	40
485	20231208	132100	756148130	15700	15700	15700	15700	0
486	20231208	132000	756148130	15700	15700	15700	15700	0
487	20231208	131900	756148130	15700	15700	15700	15700	61
488	20231208	131800	755190430	15680	15680	15680	15680	0
489	20231208	131700	755190430	15680	15680	15680	15680	0
490	20231208	131600	755190430	15680	15670	15680	15660	94
491	20231208	131500	753718000	15670	15670	15670	15670	11
492	20231208	131400	753545630	15660	15660	15660	15660	0
493	20231208	131300	753545630	15660	15660	15660	15660	0
494	20231208	131200	753545630	15660	15660	15660	15660	0
495	20231208	131100	753545630	15660	15660	15660	15660	10
496	20231208	131000	753389030	15670	15670	15670	15670	12
497	20231208	130900	753200990	15670	15670	15670	15670	0
498	20231208	130800	753200990	15670	15670	15670	15670	1
499	20231208	130700	753185320	15670	15670	15670	15670	80
500	20231208	130600	751931720	15690	15680	15690	15680	2
501	20231208	130500	751900350	15670	15670	15670	15670	39
502	20231208	130400	751289220	15670	15670	15670	15670	2
503	20231208	130300	751257880	15660	15660	15660	15660	0
504	20231208	130200	751257880	15660	15660	15660	15660	0
505	20231208	130100	751257880	15660	15660	15660	15660	0
506	20231208	130000	751257880	15660	15650	15660	15650	44
507	20231208	125900	750568850	15660	15660	15660	15660	1
508	20231208	125800	750553190	15660	15650	15660	15650	6
509	20231208	125700	750459280	15650	15650	15650	15650	0
510	20231208	125600	750459280	15650	15660	15660	15650	7
511	20231208	125500	750349690	15650	15650	15650	15650	1
512	20231208	125400	750334040	15650	15650	15650	15650	0
513	20231208	125300	750334040	15650	15650	15650	15650	0
514	20231208	125200	750334040	15650	15650	15650	15650	1
515	20231208	125100	750318390	15650	15660	15660	15650	7
516	20231208	125000	750208830	15650	15650	15650	15650	0
517	20231208	124900	750208830	15650	15650	15650	15650	0
518	20231208	124800	750208830	15650	15650	15650	15650	1
519	20231208	124700	750193180	15640	15640	15640	15640	0
520	20231208	124600	750193180	15640	15630	15640	15630	6
521	20231208	124500	750099390	15630	15620	15630	15620	118
522	20231208	124400	748256200	15630	15630	15630	15630	334
523	20231208	124300	743035780	15640	15640	15640	15640	10
524	20231208	124200	742879380	15640	15640	15640	15640	8
525	20231208	124100	742754260	15640	15640	15640	15640	10
526	20231208	124000	742597860	15640	15640	15640	15640	437
527	20231208	123900	735763180	15640	15640	15640	15640	1
528	20231208	123800	735747540	15640	15650	15650	15640	28
529	20231208	123700	735309540	15720	15720	15720	15720	0
530	20231208	123600	735309540	15720	15720	15720	15720	0
531	20231208	123500	735309540	15720	15720	15720	15720	50
532	20231208	123400	734523540	15720	15720	15720	15720	1
533	20231208	123300	734507820	15650	15650	15650	15650	1123
534	20231208	123200	716932870	15650	15690	15690	15650	1255
535	20231208	123100	697279350	15700	15710	15710	15700	230
536	20231208	123000	693668150	15710	15710	15710	15710	1
537	20231208	122900	693652440	15710	15710	15710	15710	0
538	20231208	122800	693652440	15710	15710	15710	15710	71
539	20231208	122700	692537030	15710	15710	15710	15710	1
540	20231208	122600	692521320	15710	15710	15710	15710	0
541	20231208	122500	692521320	15710	15720	15720	15710	32
542	20231208	122400	692018580	15720	15710	15720	15710	56
543	20231208	122300	691138790	15710	15710	15710	15710	1
544	20231208	122200	691123080	15720	15720	15720	15720	13
545	20231208	122100	690918720	15720	15720	15720	15720	10
546	20231208	122000	690761520	15720	15720	15720	15720	4
547	20231208	121900	690698640	15710	15710	15710	15710	0
548	20231208	121800	690698640	15710	15710	15710	15710	0
549	20231208	121700	690698640	15710	15710	15710	15710	20
550	20231208	121600	690384440	15710	15710	15710	15710	13
551	20231208	121500	690180210	15780	15780	15780	15780	0
552	20231208	121400	690180210	15780	15710	15780	15710	210
553	20231208	121300	686876910	15790	15790	15790	15790	0
554	20231208	121200	686876910	15790	15790	15790	15790	1
555	20231208	121100	686861120	15800	15720	15800	15710	65
556	20231208	121000	685839710	15750	15750	15750	15750	0
557	20231208	120900	685839710	15750	15750	15750	15750	1
558	20231208	120800	685823960	15750	15750	15750	15750	0
559	20231208	120700	685823960	15750	15750	15750	15750	0
560	20231208	120600	685823960	15750	15750	15750	15750	5
561	20231208	120500	685745210	15750	15750	15750	15750	301
562	20231208	120400	681004460	15750	15750	15750	15750	14
563	20231208	120300	680783960	15750	15750	15750	15750	0
564	20231208	120200	680783960	15750	15750	15750	15750	6
565	20231208	120100	680689460	15750	15750	15750	15750	5
566	20231208	120000	680610710	15750	15750	15750	15750	167
567	20231208	115900	677980460	15750	15750	15750	15750	56
568	20231208	115800	677098460	15750	15750	15750	15750	1
569	20231208	115700	677082710	15760	15760	15760	15760	0
570	20231208	115600	677082710	15760	15770	15770	15760	479
571	20231208	115500	669532420	15770	15770	15770	15770	0
572	20231208	115400	669532420	15770	15770	15770	15770	1
573	20231208	115300	669516650	15770	15770	15770	15770	301
574	20231208	115200	664769880	15770	15770	15770	15770	200
575	20231208	115100	661615880	15770	15770	15770	15770	341
576	20231208	115000	656238310	15770	15770	15770	15770	49
577	20231208	114900	655465580	15770	15770	15770	15770	219
578	20231208	114800	652011950	15770	15770	15770	15770	605
579	20231208	114700	642471100	15780	15780	15780	15770	264
580	20231208	114600	638307470	15780	15770	15780	15770	127
581	20231208	114500	636304580	15770	15790	15790	15770	107
582	20231208	114400	634616530	15770	15780	15780	15770	54
583	20231208	114300	633764870	15780	15780	15780	15780	67
584	20231208	114200	632707610	15780	15780	15780	15780	178
585	20231208	114100	629898770	15780	15780	15780	15780	88
586	20231208	114000	628510130	15780	15790	15790	15780	73
587	20231208	113900	627357560	15790	15820	15830	15790	193
588	20231208	113800	624309900	15830	15830	15830	15830	0
589	20231208	113700	624309900	15830	15830	15830	15830	0
590	20231208	113600	624309900	15830	15830	15830	15830	35
591	20231208	113500	623755850	15830	15830	15830	15830	8
592	20231208	113400	623629210	15830	15830	15830	15830	10
593	20231208	113300	623470910	15830	15830	15830	15830	0
594	20231208	113200	623470910	15830	15830	15830	15830	0
595	20231208	113100	623470910	15830	15830	15830	15830	1340
596	20231208	113000	602258710	15830	15830	15830	15830	681
597	20231208	112900	591478480	15830	15830	15830	15830	10
598	20231208	112800	591320180	15830	15830	15830	15830	0
599	20231208	112700	591320180	15830	15830	15830	15830	0
600	20231208	112600	591320180	15830	15810	15830	15810	10
601	20231208	112500	591162000	15770	15800	15800	15770	100
602	20231208	112400	589584410	15800	15800	15800	15800	125
603	20231208	112300	587609410	15800	15800	15800	15800	0
604	20231208	112200	587609410	15800	15800	15800	15800	5
605	20231208	112100	587530410	15780	15800	15800	15780	30
606	20231208	112000	587056450	15800	15800	15800	15800	0
607	20231208	111900	587056450	15800	15800	15800	15800	10
608	20231208	111800	586898450	15800	15800	15800	15800	27
609	20231208	111700	586471850	15800	15780	15800	15770	15
610	20231208	111600	586234990	15800	15800	15800	15800	62
611	20231208	111500	585255390	15800	15950	15950	15800	884
612	20231208	111400	571201340	15950	15920	15970	15920	3623
613	20231208	111300	513438040	15910	15830	15910	15830	3504
614	20231208	111200	457750070	15820	15710	15820	15710	3249
615	20231208	111100	406432780	15710	15710	15710	15710	0
616	20231208	111000	406432780	15710	15710	15710	15710	25
617	20231208	110900	406040030	15710	15710	15710	15710	0
618	20231208	110800	406040030	15710	15710	15710	15710	0
619	20231208	110700	406040030	15710	15710	15710	15710	1
620	20231208	110600	406024320	15710	15710	15710	15710	0
621	20231208	110500	406024320	15710	15710	15710	15710	0
622	20231208	110400	406024320	15710	15710	15710	15710	5
623	20231208	110300	405945770	15710	15710	15710	15710	3
624	20231208	110200	405898640	15710	15710	15710	15710	60
625	20231208	110100	404956040	15760	15730	15760	15730	46
626	20231208	110000	404231560	15710	15720	15720	15710	76
627	20231208	105900	403037380	15720	15720	15720	15720	110
628	20231208	105800	401308180	15720	15740	15740	15720	277
629	20231208	105700	396953330	15740	15760	15760	15740	34
630	20231208	105600	396418130	15750	15770	15770	15750	969
631	20231208	105500	381138400	15770	15770	15770	15770	34
632	20231208	105400	380602220	15780	15790	15790	15780	841
633	20231208	105300	367324860	15800	15790	15800	15790	14
634	20231208	105200	367103700	15800	15800	15800	15800	50
635	20231208	105100	366313700	15800	15800	15800	15800	1
636	20231208	105000	366297900	15790	15800	15800	15790	51
637	20231208	104900	365492600	15800	15800	15800	15800	0
638	20231208	104800	365492600	15800	15810	15810	15800	33
639	20231208	104700	364971100	15810	15810	15810	15810	30
640	20231208	104600	364496800	15810	15810	15810	15810	31
641	20231208	104500	364006690	15810	15800	15820	15800	61
642	20231208	104400	363041790	15770	15820	15820	15770	113
643	20231208	104300	361259680	15770	15770	15770	15770	90
644	20231208	104200	359840380	15770	15770	15770	15770	103
645	20231208	104100	358216070	15770	15820	15820	15770	1623
646	20231208	104000	332591350	15820	15820	15830	15820	77
647	20231208	103900	331372700	15820	15800	15820	15800	51
648	20231208	103800	330566280	15800	15800	15800	15800	77
649	20231208	103700	329349680	15800	15840	15840	15800	144
650	20231208	103600	327071400	15850	15850	15850	15830	651
651	20231208	103500	316753100	15830	15780	15850	15780	1452
652	20231208	103400	293796070	15780	15770	15780	15770	113
653	20231208	103300	292013230	15770	15770	15780	15770	422
654	20231208	103200	285356240	15770	15770	15770	15770	226
655	20231208	103100	281792220	15770	15740	15770	15730	770
656	20231208	103000	269669020	15750	15720	15760	15720	1110
657	20231208	102900	252199630	15720	15700	15720	15700	1069
658	20231208	102800	235408480	15700	15700	15700	15630	64
659	20231208	102700	234407070	15690	15670	15690	15670	892
660	20231208	102600	220417880	15680	15680	15680	15680	18
661	20231208	102500	220135640	15630	15630	15630	15630	72
662	20231208	102400	219010280	15610	15610	15610	15610	1
663	20231208	102300	218994670	15680	15610	15680	15610	70
664	20231208	102200	217900570	15610	15610	15610	15610	9
665	20231208	102100	217760080	15600	15600	15600	15600	0
666	20231208	102000	217760080	15600	15600	15600	15600	0
667	20231208	101900	217760080	15600	15600	15600	15600	0
668	20231208	101800	217760080	15600	15630	15630	15600	65
669	20231208	101700	216746050	15680	15630	15680	15630	45
670	20231208	101600	216040550	15600	15600	15600	15600	0
671	20231208	101500	216040550	15600	15610	15610	15600	70
672	20231208	101400	214948350	15630	15640	15650	15630	261
673	20231208	101300	210866490	15640	15620	15640	15600	102
674	20231208	101200	209273270	15640	15640	15640	15640	6
675	20231208	101100	209179430	15650	15640	15650	15640	29
676	20231208	101000	208725690	15600	15630	15630	15600	259
677	20231208	100900	204685200	15630	15630	15630	15630	1
678	20231208	100800	204669570	15640	15640	15640	15640	61
679	20231208	100700	203715530	15650	15650	15650	15650	41
680	20231208	100600	203073880	15650	15670	15680	15610	193
681	20231208	100500	200056490	15630	15630	15630	15630	48
682	20231208	100400	199306250	15630	15620	15630	15620	99
683	20231208	100300	197759660	15630	15630	15630	15630	14
684	20231208	100200	197540840	15680	15680	15680	15680	0
685	20231208	100100	197540840	15680	15680	15680	15680	0
686	20231208	100000	197540840	15680	15680	15680	15680	11
687	20231208	095900	197368360	15690	15690	15690	15690	0
688	20231208	095800	197368360	15690	15690	15690	15690	5
689	20231208	095700	197289910	15690	15690	15690	15690	0
690	20231208	095600	197289910	15690	15690	15690	15690	38
691	20231208	095500	196693690	15700	15700	15700	15700	0
692	20231208	095400	196693690	15700	15700	15700	15700	10
693	20231208	095300	196536690	15700	15700	15700	15700	5
694	20231208	095200	196458190	15700	15690	15700	15630	181
695	20231208	095100	193619590	15700	15700	15700	15700	1000
696	20231208	095000	177919590	15700	15650	15700	15650	136
697	20231208	094900	175790640	15650	15650	15650	15650	18
698	20231208	094800	175508940	15650	15650	15650	15650	60
699	20231208	094700	174569940	15650	15650	15650	15640	277
700	20231208	094600	170234940	15650	15710	15720	15650	111
701	20231208	094500	168493170	15710	15780	15780	15710	1072
702	20231208	094400	151599050	15780	15650	15780	15650	1200
703	20231208	094300	132742400	15650	15630	15650	15630	128
704	20231208	094200	130740390	15630	15590	15630	15580	2015
705	20231208	094100	99313110	15600	15590	15600	15590	111
706	20231208	094000	97582240	15590	15550	15590	15540	265
707	20231208	093900	93454030	15590	15590	15590	15590	0
708	20231208	093800	93454030	15590	15590	15590	15590	5
709	20231208	093700	93376080	15590	15590	15590	15590	2
710	20231208	093600	93344900	15520	15520	15520	15520	0
711	20231208	093500	93344900	15520	15590	15590	15520	43
712	20231208	093400	92676630	15510	15510	15510	15510	0
713	20231208	093300	92676630	15510	15510	15510	15510	29
714	20231208	093200	92226840	15510	15510	15580	15510	8
715	20231208	093100	92102690	15510	15510	15510	15510	0
716	20231208	093000	92102690	15510	15580	15590	15510	146
717	20231208	092900	89831040	15590	15550	15590	15500	1079
718	20231208	092800	73047850	15500	15470	15550	15470	1543
719	20231208	092700	49132510	15460	15420	15470	15420	53
720	20231208	092600	48315110	15410	15410	15410	15410	0
721	20231208	092500	48315110	15410	15410	15410	15410	0
722	20231208	092400	48315110	15410	15410	15410	15410	10
723	20231208	092300	48161010	15410	15410	15410	15410	2
724	20231208	092200	48130190	15410	15410	15410	15410	27
725	20231208	092100	47714120	15430	15490	15490	15430	146
726	20231208	092000	45458340	15430	15430	15430	15430	0
727	20231208	091900	45458340	15430	15430	15430	15430	70
728	20231208	091800	44378240	15430	15430	15430	15430	24
729	20231208	091700	44007920	15430	15460	15460	15430	55
730	20231208	091600	43159240	15430	15430	15430	15430	9
731	20231208	091500	43020370	15410	15410	15490	15410	35
732	20231208	091400	42480940	15410	15440	15500	15410	317
733	20231208	091300	37582280	15460	15450	15460	15450	92
734	20231208	091200	36160350	15440	15400	15440	15400	145
735	20231208	091100	33926750	15410	15410	15410	15410	55
736	20231208	091000	33079200	15390	15410	15410	15390	100
737	20231208	090900	31540110	15460	15460	15460	15460	0
738	20231208	090800	31540110	15460	15390	15460	15390	56
739	20231208	090700	30678050	15390	15420	15420	15390	97
740	20231208	090600	29184030	15420	15420	15420	15420	21
741	20231208	090500	28860210	15450	15460	15460	15450	279
742	20231208	090400	24547030	15460	15480	15480	15460	390
743	20231208	090300	18514430	15480	15470	15480	15470	19
744	20231208	090200	18220450	15470	15470	15470	15470	75
745	20231208	090100	17060200	15460	15600	15600	15460	372
746	20231208	090000	11308240	15600	15460	15690	15460	729