KissMeData/365330/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211200	1716637565	2950	2950	2950	2950	5838
3	20231220	211100	1716637565	2950	2950	2950	2950	0
4	20231220	211000	1716637565	2950	2950	2950	2950	0
5	20231220	210900	1716637565	2950	2950	2950	2950	0
6	20231220	210800	1716637565	2950	2950	2950	2950	0
7	20231220	210700	1716637565	2950	2950	2950	2950	0
8	20231220	210600	1716637565	2950	2950	2950	2950	0
9	20231220	210500	1716637565	2950	2950	2950	2950	0
10	20231220	210400	1716637565	2950	2950	2950	2950	0
11	20231220	210300	1716637565	2950	2950	2950	2950	0
12	20231220	210200	1716637565	2950	2950	2950	2950	0
13	20231220	210100	1716637565	2950	2950	2950	2950	0
14	20231220	210000	1716637565	2950	2950	2950	2950	0
15	20231220	205900	1716637565	2950	2950	2950	2950	0
16	20231220	205800	1716637565	2950	2950	2950	2950	0
17	20231220	205700	1716637565	2950	2950	2950	2950	0
18	20231220	205600	1716637565	2950	2950	2950	2950	0
19	20231220	205500	1716637565	2950	2950	2950	2950	0
20	20231220	205400	1716637565	2950	2950	2950	2950	0
21	20231220	205300	1716637565	2950	2950	2950	2950	0
22	20231220	205200	1716637565	2950	2950	2950	2950	0
23	20231220	205100	1716637565	2950	2950	2950	2950	0
24	20231220	205000	1716637565	2950	2950	2950	2950	0
25	20231220	204900	1716637565	2950	2950	2950	2950	0
26	20231220	204800	1716637565	2950	2950	2950	2950	0
27	20231220	204700	1716637565	2950	2950	2950	2950	0
28	20231220	204600	1716637565	2950	2950	2950	2950	0
29	20231220	204500	1716637565	2950	2950	2950	2950	0
30	20231220	204400	1716637565	2950	2950	2950	2950	0
31	20231220	204300	1716637565	2950	2950	2950	2950	0
32	20231220	204200	1716637565	2950	2950	2950	2950	5838
33	20231220	204100	1716637565	2950	2950	2950	2950	0
34	20231220	204000	1716637565	2950	2950	2950	2950	0
35	20231220	203900	1716637565	2950	2950	2950	2950	0
36	20231220	203800	1716637565	2950	2950	2950	2950	0
37	20231220	203700	1716637565	2950	2950	2950	2950	0
38	20231220	203600	1716637565	2950	2950	2950	2950	0
39	20231220	203500	1716637565	2950	2950	2950	2950	0
40	20231220	203400	1716637565	2950	2950	2950	2950	0
41	20231220	203300	1716637565	2950	2950	2950	2950	0
42	20231220	203200	1716637565	2950	2950	2950	2950	0
43	20231220	203100	1716637565	2950	2950	2950	2950	0
44	20231220	203000	1716637565	2950	2950	2950	2950	0
45	20231220	202900	1716637565	2950	2950	2950	2950	0
46	20231220	202800	1716637565	2950	2950	2950	2950	0
47	20231220	202700	1716637565	2950	2950	2950	2950	0
48	20231220	202600	1716637565	2950	2950	2950	2950	0
49	20231220	202500	1716637565	2950	2950	2950	2950	0
50	20231220	202400	1716637565	2950	2950	2950	2950	0
51	20231220	202300	1716637565	2950	2950	2950	2950	0
52	20231220	202200	1716637565	2950	2950	2950	2950	0
53	20231220	202100	1716637565	2950	2950	2950	2950	0
54	20231220	202000	1716637565	2950	2950	2950	2950	0
55	20231220	201900	1716637565	2950	2950	2950	2950	0
56	20231220	201800	1716637565	2950	2950	2950	2950	0
57	20231220	201700	1716637565	2950	2950	2950	2950	0
58	20231220	201600	1716637565	2950	2950	2950	2950	0
59	20231220	201500	1716637565	2950	2950	2950	2950	0
60	20231220	201400	1716637565	2950	2950	2950	2950	0
61	20231220	201300	1716637565	2950	2950	2950	2950	0
62	20231220	201200	1716637565	2950	2950	2950	2950	5838
63	20231220	201100	1716637565	2950	2950	2950	2950	0
64	20231220	201000	1716637565	2950	2950	2950	2950	0
65	20231220	200900	1716637565	2950	2950	2950	2950	0
66	20231220	200800	1716637565	2950	2950	2950	2950	0
67	20231220	200700	1716637565	2950	2950	2950	2950	0
68	20231220	200600	1716637565	2950	2950	2950	2950	0
69	20231220	200500	1716637565	2950	2950	2950	2950	0
70	20231220	200400	1716637565	2950	2950	2950	2950	0
71	20231220	200300	1716637565	2950	2950	2950	2950	0
72	20231220	200200	1716637565	2950	2950	2950	2950	0
73	20231220	200100	1716637565	2950	2950	2950	2950	0
74	20231220	200000	1716637565	2950	2950	2950	2950	0
75	20231220	195900	1716637565	2950	2950	2950	2950	0
76	20231220	195800	1716637565	2950	2950	2950	2950	0
77	20231220	195700	1716637565	2950	2950	2950	2950	0
78	20231220	195600	1716637565	2950	2950	2950	2950	0
79	20231220	195500	1716637565	2950	2950	2950	2950	0
80	20231220	195400	1716637565	2950	2950	2950	2950	0
81	20231220	195300	1716637565	2950	2950	2950	2950	0
82	20231220	195200	1716637565	2950	2950	2950	2950	0
83	20231220	195100	1716637565	2950	2950	2950	2950	0
84	20231220	195000	1716637565	2950	2950	2950	2950	0
85	20231220	194900	1716637565	2950	2950	2950	2950	0
86	20231220	194800	1716637565	2950	2950	2950	2950	0
87	20231220	194700	1716637565	2950	2950	2950	2950	0
88	20231220	194600	1716637565	2950	2950	2950	2950	0
89	20231220	194500	1716637565	2950	2950	2950	2950	0
90	20231220	194400	1716637565	2950	2950	2950	2950	0
91	20231220	194300	1716637565	2950	2950	2950	2950	0
92	20231220	194200	1716637565	2950	2950	2950	2950	5838
93	20231220	194100	1716637565	2950	2950	2950	2950	0
94	20231220	194000	1716637565	2950	2950	2950	2950	0
95	20231220	193900	1716637565	2950	2950	2950	2950	0
96	20231220	193800	1716637565	2950	2950	2950	2950	0
97	20231220	193700	1716637565	2950	2950	2950	2950	0
98	20231220	193600	1716637565	2950	2950	2950	2950	0
99	20231220	193500	1716637565	2950	2950	2950	2950	0
100	20231220	193400	1716637565	2950	2950	2950	2950	0
101	20231220	193300	1716637565	2950	2950	2950	2950	0
102	20231220	193200	1716637565	2950	2950	2950	2950	0
103	20231220	193100	1716637565	2950	2950	2950	2950	0
104	20231220	193000	1716637565	2950	2950	2950	2950	0
105	20231220	192900	1716637565	2950	2950	2950	2950	0
106	20231220	192800	1716637565	2950	2950	2950	2950	0
107	20231220	192700	1716637565	2950	2950	2950	2950	0
108	20231220	192600	1716637565	2950	2950	2950	2950	0
109	20231220	192500	1716637565	2950	2950	2950	2950	0
110	20231220	192400	1716637565	2950	2950	2950	2950	0
111	20231220	192300	1716637565	2950	2950	2950	2950	0
112	20231220	192200	1716637565	2950	2950	2950	2950	0
113	20231220	192100	1716637565	2950	2950	2950	2950	0
114	20231220	192000	1716637565	2950	2950	2950	2950	0
115	20231220	191900	1716637565	2950	2950	2950	2950	0
116	20231220	191800	1716637565	2950	2950	2950	2950	0
117	20231220	191700	1716637565	2950	2950	2950	2950	0
118	20231220	191600	1716637565	2950	2950	2950	2950	0
119	20231220	191500	1716637565	2950	2950	2950	2950	0
120	20231220	191400	1716637565	2950	2950	2950	2950	0
121	20231220	191300	1716637565	2950	2950	2950	2950	0
122	20231220	191200	1716637565	2950	2950	2950	2950	5838
123	20231220	191100	1716637565	2950	2950	2950	2950	0
124	20231220	191000	1716637565	2950	2950	2950	2950	0
125	20231220	190900	1716637565	2950	2950	2950	2950	0
126	20231220	190800	1716637565	2950	2950	2950	2950	0
127	20231220	190700	1716637565	2950	2950	2950	2950	0
128	20231220	190600	1716637565	2950	2950	2950	2950	0
129	20231220	190500	1716637565	2950	2950	2950	2950	0
130	20231220	190400	1716637565	2950	2950	2950	2950	0
131	20231220	190300	1716637565	2950	2950	2950	2950	0
132	20231220	190200	1716637565	2950	2950	2950	2950	0
133	20231220	190100	1716637565	2950	2950	2950	2950	0
134	20231220	190000	1716637565	2950	2950	2950	2950	0
135	20231220	185900	1716637565	2950	2950	2950	2950	0
136	20231220	185800	1716637565	2950	2950	2950	2950	0
137	20231220	185700	1716637565	2950	2950	2950	2950	0
138	20231220	185600	1716637565	2950	2950	2950	2950	0
139	20231220	185500	1716637565	2950	2950	2950	2950	0
140	20231220	185400	1716637565	2950	2950	2950	2950	0
141	20231220	185300	1716637565	2950	2950	2950	2950	0
142	20231220	185200	1716637565	2950	2950	2950	2950	0
143	20231220	185100	1716637565	2950	2950	2950	2950	0
144	20231220	185000	1716637565	2950	2950	2950	2950	0
145	20231220	184900	1716637565	2950	2950	2950	2950	0
146	20231220	184800	1716637565	2950	2950	2950	2950	0
147	20231220	184700	1716637565	2950	2950	2950	2950	0
148	20231220	184600	1716637565	2950	2950	2950	2950	0
149	20231220	184500	1716637565	2950	2950	2950	2950	0
150	20231220	184400	1716637565	2950	2950	2950	2950	0
151	20231220	184300	1716637565	2950	2950	2950	2950	0
152	20231220	184200	1716637565	2950	2950	2950	2950	5838
153	20231220	184100	1716637565	2950	2950	2950	2950	0
154	20231220	184000	1716637565	2950	2950	2950	2950	0
155	20231220	183900	1716637565	2950	2950	2950	2950	0
156	20231220	183800	1716637565	2950	2950	2950	2950	0
157	20231220	183700	1716637565	2950	2950	2950	2950	0
158	20231220	183600	1716637565	2950	2950	2950	2950	0
159	20231220	183500	1716637565	2950	2950	2950	2950	0
160	20231220	183400	1716637565	2950	2950	2950	2950	0
161	20231220	183300	1716637565	2950	2950	2950	2950	0
162	20231220	183200	1716637565	2950	2950	2950	2950	0
163	20231220	183100	1716637565	2950	2950	2950	2950	0
164	20231220	183000	1716637565	2950	2950	2950	2950	0
165	20231220	182900	1716637565	2950	2950	2950	2950	0
166	20231220	182800	1716637565	2950	2950	2950	2950	0
167	20231220	182700	1716637565	2950	2950	2950	2950	0
168	20231220	182600	1716637565	2950	2950	2950	2950	0
169	20231220	182500	1716637565	2950	2950	2950	2950	0
170	20231220	182400	1716637565	2950	2950	2950	2950	0
171	20231220	182300	1716637565	2950	2950	2950	2950	0
172	20231220	182200	1716637565	2950	2950	2950	2950	0
173	20231220	182100	1716637565	2950	2950	2950	2950	0
174	20231220	182000	1716637565	2950	2950	2950	2950	0
175	20231220	181900	1716637565	2950	2950	2950	2950	0
176	20231220	181800	1716637565	2950	2950	2950	2950	0
177	20231220	181700	1716637565	2950	2950	2950	2950	0
178	20231220	181600	1716637565	2950	2950	2950	2950	0
179	20231220	181500	1716637565	2950	2950	2950	2950	0
180	20231220	181400	1716637565	2950	2950	2950	2950	0
181	20231220	181300	1716637565	2950	2950	2950	2950	0
182	20231220	181200	1716637565	2950	2950	2950	2950	5838
183	20231220	181100	1716637565	2950	2950	2950	2950	0
184	20231220	181000	1716637565	2950	2950	2950	2950	0
185	20231220	180900	1716637565	2950	2950	2950	2950	0
186	20231220	180800	1716637565	2950	2950	2950	2950	0
187	20231220	180700	1716637565	2950	2950	2950	2950	0
188	20231220	180600	1716637565	2950	2950	2950	2950	0
189	20231220	180500	1716637565	2950	2950	2950	2950	0
190	20231220	180400	1716637565	2950	2950	2950	2950	0
191	20231220	180300	1716637565	2950	2950	2950	2950	0
192	20231220	180200	1716637565	2950	2950	2950	2950	0
193	20231220	180100	1716637565	2950	2950	2950	2950	0
194	20231220	180000	1716637565	2950	2950	2950	2950	0
195	20231220	175900	1716637565	2950	2950	2950	2950	0
196	20231220	175800	1716637565	2950	2950	2950	2950	0
197	20231220	175700	1716637565	2950	2950	2950	2950	0
198	20231220	175600	1716637565	2950	2950	2950	2950	0
199	20231220	175500	1716637565	2950	2950	2950	2950	0
200	20231220	175400	1716637565	2950	2950	2950	2950	0
201	20231220	175300	1716637565	2950	2950	2950	2950	0
202	20231220	175200	1716637565	2950	2950	2950	2950	0
203	20231220	175100	1716637565	2950	2950	2950	2950	0
204	20231220	175000	1716637565	2950	2950	2950	2950	0
205	20231220	174900	1716637565	2950	2950	2950	2950	0
206	20231220	174800	1716637565	2950	2950	2950	2950	0
207	20231220	174700	1716637565	2950	2950	2950	2950	0
208	20231220	174600	1716637565	2950	2950	2950	2950	0
209	20231220	174500	1716637565	2950	2950	2950	2950	0
210	20231220	174400	1716637565	2950	2950	2950	2950	0
211	20231220	174300	1716637565	2950	2950	2950	2950	0
212	20231220	174200	1716637565	2950	2950	2950	2950	5838
213	20231220	174100	1716637565	2950	2950	2950	2950	0
214	20231220	174000	1716637565	2950	2950	2950	2950	0
215	20231220	173900	1716637565	2950	2950	2950	2950	0
216	20231220	173800	1716637565	2950	2950	2950	2950	0
217	20231220	173700	1716637565	2950	2950	2950	2950	0
218	20231220	173600	1716637565	2950	2950	2950	2950	0
219	20231220	173500	1716637565	2950	2950	2950	2950	0
220	20231220	173400	1716637565	2950	2950	2950	2950	0
221	20231220	173300	1716637565	2950	2950	2950	2950	0
222	20231220	173200	1716637565	2950	2950	2950	2950	0
223	20231220	173100	1716637565	2950	2950	2950	2950	0
224	20231220	173000	1716637565	2950	2950	2950	2950	0
225	20231220	172900	1716637565	2950	2950	2950	2950	0
226	20231220	172800	1716637565	2950	2950	2950	2950	0
227	20231220	172700	1716637565	2950	2950	2950	2950	0
228	20231220	172600	1716637565	2950	2950	2950	2950	0
229	20231220	172500	1716637565	2950	2950	2950	2950	0
230	20231220	172400	1716637565	2950	2950	2950	2950	0
231	20231220	172300	1716637565	2950	2950	2950	2950	0
232	20231220	172200	1716637565	2950	2950	2950	2950	0
233	20231220	172100	1716637565	2950	2950	2950	2950	0
234	20231220	172000	1716637565	2950	2950	2950	2950	0
235	20231220	171900	1716637565	2950	2950	2950	2950	0
236	20231220	171800	1716637565	2950	2950	2950	2950	0
237	20231220	171700	1716637565	2950	2950	2950	2950	0
238	20231220	171600	1716637565	2950	2950	2950	2950	0
239	20231220	171500	1716637565	2950	2950	2950	2950	0
240	20231220	171400	1716637565	2950	2950	2950	2950	0
241	20231220	171300	1716637565	2950	2950	2950	2950	0
242	20231220	171200	1716637565	2950	2950	2950	2950	5838
243	20231220	171100	1716637565	2950	2950	2950	2950	0
244	20231220	171000	1716637565	2950	2950	2950	2950	0
245	20231220	170900	1716637565	2950	2950	2950	2950	0
246	20231220	170800	1716637565	2950	2950	2950	2950	0
247	20231220	170700	1716637565	2950	2950	2950	2950	0
248	20231220	170600	1716637565	2950	2950	2950	2950	0
249	20231220	170500	1716637565	2950	2950	2950	2950	0
250	20231220	170400	1716637565	2950	2950	2950	2950	0
251	20231220	170300	1716637565	2950	2950	2950	2950	0
252	20231220	170200	1716637565	2950	2950	2950	2950	0
253	20231220	170100	1716637565	2950	2950	2950	2950	0
254	20231220	170000	1716637565	2950	2950	2950	2950	0
255	20231220	165900	1716637565	2950	2950	2950	2950	0
256	20231220	165800	1716637565	2950	2950	2950	2950	0
257	20231220	165700	1716637565	2950	2950	2950	2950	0
258	20231220	165600	1716637565	2950	2950	2950	2950	0
259	20231220	165500	1716637565	2950	2950	2950	2950	0
260	20231220	165400	1716637565	2950	2950	2950	2950	0
261	20231220	165300	1716637565	2950	2950	2950	2950	0
262	20231220	165200	1716637565	2950	2950	2950	2950	0
263	20231220	165100	1716637565	2950	2950	2950	2950	0
264	20231220	165000	1716637565	2950	2950	2950	2950	0
265	20231220	164900	1716637565	2950	2950	2950	2950	0
266	20231220	164800	1716637565	2950	2950	2950	2950	0
267	20231220	164700	1716637565	2950	2950	2950	2950	0
268	20231220	164600	1716637565	2950	2950	2950	2950	0
269	20231220	164500	1716637565	2950	2950	2950	2950	0
270	20231220	164400	1716637565	2950	2950	2950	2950	0
271	20231220	164300	1716637565	2950	2950	2950	2950	0
272	20231220	164200	1716637565	2950	2950	2950	2950	5838
273	20231220	164100	1716637565	2950	2950	2950	2950	0
274	20231220	164000	1716637565	2950	2950	2950	2950	0
275	20231220	163900	1716637565	2950	2950	2950	2950	0
276	20231220	163800	1716637565	2950	2950	2950	2950	0
277	20231220	163700	1716637565	2950	2950	2950	2950	0
278	20231220	163600	1716637565	2950	2950	2950	2950	0
279	20231220	163500	1716637565	2950	2950	2950	2950	0
280	20231220	163400	1716637565	2950	2950	2950	2950	0
281	20231220	163300	1716637565	2950	2950	2950	2950	0
282	20231220	163200	1716637565	2950	2950	2950	2950	0
283	20231220	163100	1716637565	2950	2950	2950	2950	0
284	20231220	163000	1716637565	2950	2950	2950	2950	0
285	20231220	162900	1716637565	2950	2950	2950	2950	0
286	20231220	162800	1716637565	2950	2950	2950	2950	0
287	20231220	162700	1716637565	2950	2950	2950	2950	0
288	20231220	162600	1716637565	2950	2950	2950	2950	0
289	20231220	162500	1716637565	2950	2950	2950	2950	0
290	20231220	162400	1716637565	2950	2950	2950	2950	0
291	20231220	162300	1716637565	2950	2950	2950	2950	0
292	20231220	162200	1716637565	2950	2950	2950	2950	0
293	20231220	162100	1716637565	2950	2950	2950	2950	0
294	20231220	162000	1716637565	2950	2950	2950	2950	0
295	20231220	161900	1716637565	2950	2950	2950	2950	0
296	20231220	161800	1716637565	2950	2950	2950	2950	0
297	20231220	161700	1716637565	2950	2950	2950	2950	0
298	20231220	161600	1716637565	2950	2950	2950	2950	0
299	20231220	161500	1716637565	2950	2950	2950	2950	0
300	20231220	161400	1716637565	2950	2950	2950	2950	0
301	20231220	161300	1716637565	2950	2950	2950	2950	0
302	20231220	161200	1716637565	2950	2950	2950	2950	5838
303	20231220	161100	1716637565	2950	2950	2950	2950	0
304	20231220	161000	1716637565	2950	2950	2950	2950	0
305	20231220	160900	1716637565	2950	2950	2950	2950	0
306	20231220	160800	1716637565	2950	2950	2950	2950	0
307	20231220	160700	1716637565	2950	2950	2950	2950	0
308	20231220	160600	1716637565	2950	2950	2950	2950	0
309	20231220	160500	1716637565	2950	2950	2950	2950	0
310	20231220	160400	1716637565	2950	2950	2950	2950	0
311	20231220	160300	1716637565	2950	2950	2950	2950	0
312	20231220	160200	1716637565	2950	2950	2950	2950	0
313	20231220	160100	1716637565	2950	2950	2950	2950	0
314	20231220	160000	1716637565	2950	2950	2950	2950	0
315	20231220	155900	1716637565	2950	2950	2950	2950	0
316	20231220	155800	1716637565	2950	2950	2950	2950	0
317	20231220	155700	1716637565	2950	2950	2950	2950	0
318	20231220	155600	1716637565	2950	2950	2950	2950	0
319	20231220	155500	1716637565	2950	2950	2950	2950	0
320	20231220	155400	1716637565	2950	2950	2950	2950	0
321	20231220	155300	1716637565	2950	2950	2950	2950	0
322	20231220	155200	1716637565	2950	2950	2950	2950	0
323	20231220	155100	1716637565	2950	2950	2950	2950	0
324	20231220	155000	1716637565	2950	2950	2950	2950	0
325	20231220	154900	1716637565	2950	2950	2950	2950	0
326	20231220	154800	1716637565	2950	2950	2950	2950	0
327	20231220	154700	1716637565	2950	2950	2950	2950	0
328	20231220	154600	1716637565	2950	2950	2950	2950	0
329	20231220	154500	1716637565	2950	2950	2950	2950	0
330	20231220	154400	1716637565	2950	2950	2950	2950	0
331	20231220	154300	1716637565	2950	2950	2950	2950	0
332	20231220	154200	1716637565	2950	2950	2950	2950	5838
333	20231220	154100	1716637565	2950	2950	2950	2950	0
334	20231220	154000	1716637565	2950	2950	2950	2950	0
335	20231220	153900	1716637565	2950	2950	2950	2950	0
336	20231220	153800	1716637565	2950	2950	2950	2950	0
337	20231220	153700	1716637565	2950	2950	2950	2950	0
338	20231220	153600	1716637565	2950	2950	2950	2950	0
339	20231220	153500	1716637565	2950	2950	2950	2950	0
340	20231220	153400	1716637565	2950	2950	2950	2950	0
341	20231220	153300	1716637565	2950	2950	2950	2950	0
342	20231220	153200	1716637565	2950	2950	2950	2950	0
343	20231220	153100	1716637565	2950	2950	2950	2950	0
344	20231220	153000	1716637565	2950	2950	2950	2950	5838
345	20231220	152900	1699415465	2960	2960	2960	2960	0
346	20231220	152800	1699415465	2960	2960	2960	2960	0
347	20231220	152700	1699415465	2960	2960	2960	2960	0
348	20231220	152600	1699415465	2960	2960	2960	2960	0
349	20231220	152500	1699415465	2960	2960	2960	2960	0
350	20231220	152400	1699415465	2960	2960	2960	2960	0
351	20231220	152300	1699415465	2960	2960	2960	2960	0
352	20231220	152200	1699415465	2960	2960	2960	2960	0
353	20231220	152100	1699415465	2960	2960	2960	2960	0
354	20231220	152000	1699415465	2960	2960	2960	2960	0
355	20231220	151900	1699415465	2960	2955	2965	2955	3899
356	20231220	151800	1687870015	2955	2955	2955	2955	1279
357	20231220	151700	1684090570	2955	2955	2955	2950	3784
358	20231220	151600	1672926815	2950	2950	2950	2950	336
359	20231220	151500	1671935615	2950	2950	2950	2950	1870
360	20231220	151400	1666419115	2950	2940	2950	2940	1278
361	20231220	151300	1662655460	2945	2945	2945	2945	10
362	20231220	151200	1662626010	2945	2945	2945	2940	239
363	20231220	151100	1661922655	2935	2935	2935	2935	0
364	20231220	151000	1661922655	2935	2935	2935	2935	10
365	20231220	150900	1661893305	2935	2930	2935	2930	140
366	20231220	150800	1661482605	2930	2935	2935	2930	5667
367	20231220	150700	1644873735	2935	2935	2935	2930	687
368	20231220	150600	1642860780	2930	2935	2935	2930	3
369	20231220	150500	1642851985	2925	2935	2935	2925	4102
370	20231220	150400	1630840325	2930	2930	2930	2930	604
371	20231220	150300	1629070605	2935	2940	2940	2930	5665
372	20231220	150200	1612462145	2940	2950	2950	2935	5550
373	20231220	150100	1596162405	2945	2940	2945	2940	78
374	20231220	150000	1595933080	2940	2945	2945	2940	5009
375	20231220	145900	1581206190	2945	2945	2945	2945	2590
376	20231220	145800	1573578640	2945	2945	2945	2945	200
377	20231220	145700	1572989640	2945	2950	2950	2945	1205
378	20231220	145600	1569440040	2945	2945	2945	2945	0
379	20231220	145500	1569440040	2945	2945	2950	2945	986
380	20231220	145400	1566536265	2950	2945	2950	2945	1139
381	20231220	145300	1563181905	2945	2940	2945	2940	1342
382	20231220	145200	1559229730	2940	2940	2940	2940	0
383	20231220	145100	1559229730	2940	2940	2940	2940	485
384	20231220	145000	1557803830	2940	2940	2940	2940	50
385	20231220	144900	1557656830	2940	2945	2945	2940	69
386	20231220	144800	1557453675	2945	2940	2945	2935	1836
387	20231220	144700	1552055060	2940	2940	2945	2940	733
388	20231220	144600	1549896640	2940	2940	2940	2940	2008
389	20231220	144500	1543993120	2935	2935	2935	2935	0
390	20231220	144400	1543993120	2935	2935	2935	2935	356
391	20231220	144300	1542948260	2940	2940	2940	2940	367
392	20231220	144200	1541869280	2940	2940	2940	2940	601
393	20231220	144100	1540102340	2940	2940	2940	2940	171
394	20231220	144000	1539599600	2940	2940	2940	2940	0
395	20231220	143900	1539599600	2940	2940	2940	2940	1665
396	20231220	143800	1534704500	2940	2940	2940	2935	625
397	20231220	143700	1532867875	2935	2935	2935	2935	290
398	20231220	143600	1532016725	2935	2935	2935	2935	0
399	20231220	143500	1532016725	2935	2940	2940	2935	114
400	20231220	143400	1531681615	2940	2940	2940	2940	188
401	20231220	143300	1531128895	2935	2935	2935	2935	30
402	20231220	143200	1531040845	2935	2935	2935	2935	508
403	20231220	143100	1529549865	2940	2935	2940	2935	930
404	20231220	143000	1526818165	2940	2940	2940	2940	43
405	20231220	142900	1526691745	2940	2940	2940	2940	100
406	20231220	142800	1526397745	2940	2935	2940	2935	9
407	20231220	142700	1526371325	2935	2935	2935	2935	1010
408	20231220	142600	1523406975	2935	2940	2940	2935	600
409	20231220	142500	1521645475	2940	2935	2940	2935	109
410	20231220	142400	1521325060	2935	2935	2935	2935	600
411	20231220	142300	1519564060	2940	2935	2940	2935	707
412	20231220	142200	1517488940	2940	2935	2940	2935	74
413	20231220	142100	1517271730	2940	2935	2940	2935	622
414	20231220	142000	1515446060	2935	2935	2935	2935	125
415	20231220	141900	1515079185	2935	2940	2940	2935	655
416	20231220	141800	1513156625	2945	2940	2945	2940	12
417	20231220	141700	1513121340	2940	2940	2940	2935	88
418	20231220	141600	1512862630	2940	2940	2940	2940	14
419	20231220	141500	1512821470	2940	2945	2945	2940	103
420	20231220	141400	1512518145	2935	2935	2935	2935	1
421	20231220	141300	1512515210	2935	2940	2940	2935	1000
422	20231220	141200	1509577710	2935	2940	2940	2935	50
423	20231220	141100	1509430825	2945	2945	2945	2945	0
424	20231220	141000	1509430825	2945	2940	2945	2940	102
425	20231220	140900	1509130445	2940	2940	2940	2940	632
426	20231220	140800	1507272365	2945	2945	2945	2945	17
427	20231220	140700	1507222300	2945	2945	2945	2945	30
428	20231220	140600	1507133950	2945	2945	2945	2945	3
429	20231220	140500	1507125115	2945	2945	2945	2945	0
430	20231220	140400	1507125115	2945	2945	2945	2945	0
431	20231220	140300	1507125115	2945	2935	2945	2935	1099
432	20231220	140200	1503898560	2940	2940	2940	2940	156
433	20231220	140100	1503439920	2935	2935	2935	2935	0
434	20231220	140000	1503439920	2935	2935	2935	2935	1
435	20231220	135900	1503436985	2935	2935	2935	2935	25
436	20231220	135800	1503363610	2935	2935	2935	2935	20
437	20231220	135700	1503304910	2935	2935	2935	2935	60
438	20231220	135600	1503128810	2935	2935	2935	2935	0
439	20231220	135500	1503128810	2935	2935	2935	2935	1380
440	20231220	135400	1499078510	2935	2945	2945	2935	2770
441	20231220	135300	1490930110	2950	2945	2950	2945	202
442	20231220	135200	1490335055	2945	2945	2945	2945	6
443	20231220	135100	1490317385	2950	2950	2950	2950	51
444	20231220	135000	1490166935	2945	2945	2945	2945	0
445	20231220	134900	1490166935	2945	2945	2945	2945	120
446	20231220	134800	1489813535	2940	2940	2940	2940	2
447	20231220	134700	1489807655	2940	2950	2950	2940	707
448	20231220	134600	1487727005	2945	2945	2945	2945	0
449	20231220	134500	1487727005	2945	2945	2945	2945	132
450	20231220	134400	1487338265	2945	2955	2955	2945	320
451	20231220	134300	1486393665	2955	2955	2955	2955	1
452	20231220	134200	1486390710	2955	2955	2955	2955	100
453	20231220	134100	1486095210	2955	2955	2955	2955	2
454	20231220	134000	1486089300	2955	2955	2955	2955	200
455	20231220	133900	1485498300	2940	2940	2940	2940	3
456	20231220	133800	1485489480	2940	2940	2940	2940	0
457	20231220	133700	1485489480	2940	2940	2940	2940	38
458	20231220	133600	1485377760	2940	2940	2940	2940	0
459	20231220	133500	1485377760	2940	2940	2940	2940	138
460	20231220	133400	1484972040	2940	2945	2955	2940	2541
461	20231220	133300	1477494530	2945	2945	2945	2945	10
462	20231220	133200	1477465080	2945	2955	2955	2945	2417
463	20231220	133100	1470335095	2955	2945	2955	2945	234
464	20231220	133000	1469645865	2945	2955	2960	2945	10474
465	20231220	132900	1438718930	2960	2955	2960	2950	1768
466	20231220	132800	1433493450	2950	2960	2960	2945	1990
467	20231220	132700	1427612630	2955	2935	2960	2930	8804
468	20231220	132600	1401734985	2930	2930	2935	2930	2151
469	20231220	132500	1395432275	2930	2930	2935	2930	273
470	20231220	132400	1394632380	2930	2935	2935	2930	456
471	20231220	132300	1393295025	2935	2935	2935	2935	781
472	20231220	132200	1391002790	2940	2940	2940	2940	1
473	20231220	132100	1390999850	2940	2940	2940	2940	33
474	20231220	132000	1390902830	2940	2935	2940	2935	22
475	20231220	131900	1390838155	2930	2930	2930	2930	0
476	20231220	131800	1390838155	2930	2935	2935	2930	6641
477	20231220	131700	1371348235	2935	2935	2935	2930	71
478	20231220	131600	1371139995	2935	2935	2935	2935	20
479	20231220	131500	1371081295	2935	2935	2935	2935	512
480	20231220	131400	1369578575	2935	2935	2935	2935	0
481	20231220	131300	1369578575	2935	2935	2935	2935	437
482	20231220	131200	1368295980	2935	2935	2935	2930	1768
483	20231220	131100	1363111100	2935	2935	2935	2935	789
484	20231220	131000	1360795385	2940	2940	2940	2940	153
485	20231220	130900	1360345565	2940	2940	2940	2940	4
486	20231220	130800	1360333805	2935	2935	2940	2935	259
487	20231220	130700	1359573590	2935	2935	2935	2935	12
488	20231220	130600	1359538370	2935	2935	2935	2935	508
489	20231220	130500	1358047390	2940	2940	2940	2940	256
490	20231220	130400	1357294750	2940	2940	2940	2940	428
491	20231220	130300	1356036430	2935	2935	2935	2935	0
492	20231220	130200	1356036430	2935	2935	2935	2935	600
493	20231220	130100	1354275430	2940	2940	2940	2940	2142
494	20231220	130000	1347977950	2940	2945	2945	2940	311
495	20231220	125900	1347063605	2950	2950	2950	2950	0
496	20231220	125800	1347063605	2950	2940	2950	2940	2735
497	20231220	125700	1339021705	2945	2950	2950	2945	1593
498	20231220	125600	1334330310	2950	2950	2950	2950	0
499	20231220	125500	1334330310	2950	2950	2950	2950	200
500	20231220	125400	1333740310	2950	2945	2950	2945	390
501	20231220	125300	1332591660	2945	2945	2945	2945	80
502	20231220	125200	1332356060	2945	2945	2945	2945	1100
503	20231220	125100	1329116560	2950	2955	2955	2950	73
504	20231220	125000	1328901205	2950	2950	2950	2950	1635
505	20231220	124900	1324077955	2950	2950	2950	2950	598
506	20231220	124800	1322313855	2950	2950	2950	2950	1181
507	20231220	124700	1318829905	2950	2950	2950	2950	0
508	20231220	124600	1318829905	2950	2955	2960	2950	3274
509	20231220	124500	1309171040	2955	2960	2960	2955	1752
510	20231220	124400	1303992880	2955	2955	2955	2955	806
511	20231220	124300	1301611150	2955	2960	2960	2955	4079
512	20231220	124200	1289557700	2955	2960	2960	2955	1810
513	20231220	124100	1284206600	2960	2960	2960	2960	500
514	20231220	124000	1282726600	2960	2960	2960	2960	0
515	20231220	123900	1282726600	2960	2960	2960	2960	52
516	20231220	123800	1282572680	2955	2955	2955	2955	1224
517	20231220	123700	1278955760	2955	2955	2955	2955	0
518	20231220	123600	1278955760	2955	2955	2955	2955	6
519	20231220	123500	1278938030	2955	2950	2955	2950	141
520	20231220	123400	1278522075	2950	2950	2950	2950	1371
521	20231220	123300	1274477625	2950	2955	2955	2950	11
522	20231220	123200	1274445160	2950	2955	2955	2950	407
523	20231220	123100	1273242665	2955	2955	2955	2955	2
524	20231220	123000	1273236755	2955	2955	2955	2955	2333
525	20231220	122900	1266342740	2955	2955	2955	2955	2735
526	20231220	122800	1258260815	2955	2955	2955	2955	1077
527	20231220	122700	1255078280	2960	2965	2965	2960	234
528	20231220	122600	1254385635	2960	2960	2960	2960	851
529	20231220	122500	1251866675	2955	2960	2960	2955	880
530	20231220	122400	1249266175	2960	2960	2960	2955	663
531	20231220	122300	1247303955	2960	2955	2960	2955	2
532	20231220	122200	1247298040	2955	2955	2955	2955	1
533	20231220	122100	1247295085	2955	2955	2955	2955	0
534	20231220	122000	1247295085	2955	2955	2955	2955	1
535	20231220	121900	1247292130	2955	2955	2955	2955	500
536	20231220	121800	1245814630	2960	2960	2960	2960	1122
537	20231220	121700	1242493510	2960	2960	2960	2960	9
538	20231220	121600	1242466870	2965	2965	2965	2965	0
539	20231220	121500	1242466870	2965	2965	2965	2965	0
540	20231220	121400	1242466870	2965	2965	2965	2965	4
541	20231220	121300	1242455010	2965	2965	2965	2965	3
542	20231220	121200	1242446115	2965	2965	2965	2965	50
543	20231220	121100	1242297865	2965	2965	2965	2965	0
544	20231220	121000	1242297865	2965	2965	2965	2965	0
545	20231220	120900	1242297865	2965	2965	2965	2965	2
546	20231220	120800	1242291935	2965	2955	2965	2955	91
547	20231220	120700	1242023020	2955	2960	2960	2955	41
548	20231220	120600	1241901845	2955	2960	2960	2955	200
549	20231220	120500	1241310440	2960	2960	2960	2960	1
550	20231220	120400	1241307480	2965	2960	2965	2960	28
551	20231220	120300	1241224490	2955	2955	2955	2955	8
552	20231220	120200	1241200850	2955	2955	2955	2955	2
553	20231220	120100	1241194940	2955	2955	2960	2955	1011
554	20231220	120000	1238207425	2955	2955	2955	2955	50
555	20231220	115900	1238059675	2955	2955	2955	2955	100
556	20231220	115800	1237764175	2955	2965	2965	2955	3701
557	20231220	115700	1226812030	2965	2965	2965	2965	0
558	20231220	115600	1226812030	2965	2965	2965	2965	10
559	20231220	115500	1226782380	2965	2965	2965	2965	100
560	20231220	115400	1226485880	2965	2965	2965	2965	845
561	20231220	115300	1223980455	2965	2970	2970	2965	12
562	20231220	115200	1223944850	2965	2965	2965	2965	1223
563	20231220	115100	1220318655	2965	2965	2965	2965	3
564	20231220	115000	1220309760	2965	2965	2965	2965	50
565	20231220	114900	1220161510	2965	2965	2965	2965	99
566	20231220	114800	1219867975	2965	2965	2965	2965	0
567	20231220	114700	1219867975	2965	2965	2965	2965	0
568	20231220	114600	1219867975	2965	2965	2965	2965	35
569	20231220	114500	1219764200	2970	2970	2970	2970	418
570	20231220	114400	1218522740	2970	2980	2980	2965	77
571	20231220	114300	1218294055	2975	2970	2975	2970	487
572	20231220	114200	1216845285	2975	2965	2975	2965	106
573	20231220	114100	1216529995	2965	2965	2965	2965	0
574	20231220	114000	1216529995	2965	2970	2970	2965	1093
575	20231220	113900	1213289240	2965	2965	2965	2965	300
576	20231220	113800	1212399740	2965	2970	2970	2965	2486
577	20231220	113700	1205017165	2970	2970	2970	2970	0
578	20231220	113600	1205017165	2970	2970	2970	2970	3987
579	20231220	113500	1193175775	2975	2975	2975	2975	265
580	20231220	113400	1192387400	2975	2975	2975	2975	246
581	20231220	113300	1191655550	2975	2975	2975	2975	542
582	20231220	113200	1190043100	2975	2975	2975	2975	222
583	20231220	113100	1189382650	2970	2970	2970	2970	375
584	20231220	113000	1188268900	2970	2975	2975	2970	180
585	20231220	112900	1187734160	2975	2975	2975	2975	201
586	20231220	112800	1187136185	2970	2970	2970	2970	104
587	20231220	112700	1186827305	2980	2980	2980	2980	501
588	20231220	112600	1185334325	2980	2970	2980	2970	380
589	20231220	112500	1184205385	2970	2975	2975	2970	8369
590	20231220	112400	1159343550	2975	2975	2975	2975	350
591	20231220	112300	1158302300	2970	2970	2970	2970	0
592	20231220	112200	1158302300	2970	2970	2970	2970	3
593	20231220	112100	1158293390	2970	2970	2970	2970	30
594	20231220	112000	1158204290	2975	2975	2975	2970	1095
595	20231220	111900	1154952025	2975	2975	2975	2970	853
596	20231220	111800	1152417275	2970	2975	2975	2970	1377
597	20231220	111700	1148327020	2975	2970	2975	2970	682
598	20231220	111600	1146300570	2975	2975	2975	2975	439
599	20231220	111500	1144994545	2975	2975	2980	2975	72
600	20231220	111400	1144780245	2975	2975	2975	2975	917
601	20231220	111300	1142052170	2975	2980	2980	2975	2
602	20231220	111200	1142046215	2975	2975	2975	2975	276
603	20231220	111100	1141225115	2975	2970	2975	2970	543
604	20231220	111000	1139610205	2965	2970	2970	2965	750
605	20231220	110900	1137386400	2970	2965	2970	2965	101
606	20231220	110800	1137086435	2965	2965	2970	2965	732
607	20231220	110700	1134915395	2965	2965	2965	2965	0
608	20231220	110600	1134915395	2965	2970	2970	2965	341
609	20231220	110500	1133902870	2975	2970	2975	2970	1221
610	20231220	110400	1130271395	2970	2970	2970	2970	5
611	20231220	110300	1130256545	2970	2980	2980	2970	709
612	20231220	110200	1128144105	2975	2980	2980	2975	3004
613	20231220	110100	1119203815	2980	2975	2985	2975	3115
614	20231220	110000	1109915705	2980	2985	2985	2980	478
615	20231220	105900	1108490450	2980	2980	2980	2980	1933
616	20231220	105800	1102730110	2980	2975	2980	2970	1550
617	20231220	105700	1098120500	2980	2975	2980	2975	192
618	20231220	105600	1097549105	2970	2970	2975	2970	2509
619	20231220	105500	1090095330	2975	2970	2975	2970	1128
620	20231220	105400	1086739540	2970	2965	2975	2965	1492
621	20231220	105300	1082312755	2965	2965	2965	2965	30
622	20231220	105200	1082223805	2965	2965	2965	2965	620
623	20231220	105100	1080385505	2965	2965	2965	2965	300
624	20231220	105000	1079496005	2965	2965	2965	2965	5
625	20231220	104900	1079481180	2965	2970	2970	2965	1000
626	20231220	104800	1076516175	2975	2965	2975	2965	755
627	20231220	104700	1074277575	2965	2965	2965	2965	0
628	20231220	104600	1074277575	2965	2965	2965	2965	293
629	20231220	104500	1073408830	2965	2980	2980	2965	286
630	20231220	104400	1072559325	2970	2975	2975	2970	1000
631	20231220	104300	1069589120	2975	2975	2975	2975	150
632	20231220	104200	1069142870	2975	2980	2980	2975	380
633	20231220	104100	1068012270	2980	2985	2990	2980	1301
634	20231220	104000	1064125490	2980	2980	2980	2980	1402
635	20231220	103900	1059947530	2990	2980	2990	2975	5561
636	20231220	103800	1043353055	2980	2975	2980	2975	2194
637	20231220	103700	1036815295	2975	2965	2980	2965	13214
638	20231220	103600	997619760	2965	2960	2965	2960	1335
639	20231220	103500	993662990	2960	2960	2960	2960	20
640	20231220	103400	993603790	2960	2960	2960	2960	2410
641	20231220	103300	986470190	2960	2950	2960	2950	196
642	20231220	103200	985890230	2950	2950	2950	2950	493
643	20231220	103100	984435880	2950	2950	2955	2950	1033
644	20231220	103000	981388525	2945	2950	2950	2945	27
645	20231220	102900	981308905	2945	2960	2960	2945	4057
646	20231220	102800	969336970	2950	2950	2950	2950	104
647	20231220	102700	969030170	2950	2950	2950	2950	2515
648	20231220	102600	961610920	2950	2950	2950	2950	1192
649	20231220	102500	958094520	2945	2960	2960	2945	4585
650	20231220	102400	944573695	2960	2955	2960	2955	1126
651	20231220	102300	941240860	2955	2955	2960	2955	237
652	20231220	102200	940539845	2955	2955	2955	2955	11
653	20231220	102100	940507340	2955	2960	2960	2955	82
654	20231220	102000	940264775	2950	2955	2955	2950	1796
655	20231220	101900	934963440	2955	2960	2960	2955	1259
656	20231220	101800	931242995	2955	2965	2965	2955	1917
657	20231220	101700	925578035	2960	2960	2960	2955	3300
658	20231220	101600	915810065	2960	2960	2960	2960	2858
659	20231220	101500	907350385	2965	2965	2965	2965	42
660	20231220	101400	907225855	2960	2970	2970	2960	2342
661	20231220	101300	900283745	2970	2970	2970	2970	1
662	20231220	101200	900280775	2970	2965	2970	2965	2165
663	20231220	101100	893861535	2965	2970	2970	2965	1531
664	20231220	101000	889315455	2975	2975	2975	2975	103
665	20231220	100900	889009030	2975	2975	2980	2975	1576
666	20231220	100800	884320350	2980	2965	2980	2965	1132
667	20231220	100700	880958175	2980	2965	2980	2965	1556
668	20231220	100600	876336545	2965	2975	2975	2965	3779
669	20231220	100500	865113990	2975	2980	2980	2975	678
670	20231220	100400	863096165	2980	2975	2985	2975	1283
671	20231220	100300	859272680	2975	2975	2975	2970	1702
672	20231220	100200	854209420	2980	2980	2985	2980	3645
673	20231220	100100	843343450	2980	3000	3005	2980	9298
674	20231220	100000	815482115	3005	3010	3015	2995	21166
675	20231220	095900	751923325	3005	2965	3010	2955	37319
676	20231220	095800	640409560	2970	2960	2975	2960	5941
677	20231220	095700	622768585	2965	2945	2965	2945	5152
678	20231220	095600	607559920	2945	2945	2945	2945	187
679	20231220	095500	607009205	2945	2945	2945	2945	1304
680	20231220	095400	603168925	2955	2955	2955	2955	63
681	20231220	095300	602982760	2955	2945	2955	2945	706
682	20231220	095200	600903555	2945	2945	2945	2945	815
683	20231220	095100	598503380	2945	2945	2950	2945	611
684	20231220	095000	596703735	2950	2950	2950	2950	1
685	20231220	094900	596700785	2955	2940	2955	2940	46
686	20231220	094800	596565405	2935	2940	2940	2935	165
687	20231220	094700	596080955	2940	2940	2940	2940	1445
688	20231220	094600	591832655	2940	2940	2940	2935	7686
689	20231220	094500	569255045	2940	2940	2940	2940	504
690	20231220	094400	567773285	2940	2955	2955	2940	5692
691	20231220	094300	550968580	2960	2960	2960	2960	11
692	20231220	094200	550936020	2960	2965	2965	2960	2597
693	20231220	094100	543245030	2970	2960	2970	2960	3592
694	20231220	094000	532588730	2960	2960	2965	2955	1632
695	20231220	093900	527755275	2960	2960	2970	2955	6947
696	20231220	093800	507177820	2965	2960	2970	2955	13520
697	20231220	093700	467123915	2955	2940	2960	2940	1137
698	20231220	093600	463763230	2950	2930	2950	2925	5227
699	20231220	093500	448434935	2930	2935	2935	2930	1000
700	20231220	093400	445504815	2935	2935	2935	2935	35
701	20231220	093300	445402090	2930	2930	2930	2930	2726
702	20231220	093200	437414910	2930	2935	2935	2930	3114
703	20231220	093100	428286065	2935	2940	2950	2935	668
704	20231220	093000	426318865	2940	2945	2945	2940	5097
705	20231220	092900	411329615	2945	2950	2950	2945	2535
706	20231220	092800	403864020	2950	2950	2950	2950	134
707	20231220	092700	403468720	2945	2955	2955	2945	3632
708	20231220	092600	392755005	2955	2955	2965	2950	8225
709	20231220	092500	368451445	2960	2965	2965	2955	6738
710	20231220	092400	348504310	2960	2965	2980	2955	16530
711	20231220	092300	299428665	2960	2945	2965	2945	8999
712	20231220	092200	272831790	2950	2950	2955	2945	7453
713	20231220	092100	250847070	2945	2915	2950	2915	10169
714	20231220	092000	221067915	2915	2920	2920	2915	1893
715	20231220	091900	215542825	2925	2930	2930	2925	163
716	20231220	091800	215066025	2925	2930	2930	2925	3867
717	20231220	091700	203735965	2935	2935	2935	2935	664
718	20231220	091600	201787125	2930	2930	2935	2930	470
719	20231220	091500	200409020	2930	2930	2940	2930	619
720	20231220	091400	198592130	2930	2935	2935	2925	970
721	20231220	091300	195748835	2935	2935	2935	2930	367
722	20231220	091200	194672990	2935	2935	2935	2930	53
723	20231220	091100	194517440	2930	2930	2930	2930	766
724	20231220	091000	192273060	2930	2940	2940	2930	47
725	20231220	090900	192135280	2945	2920	2945	2915	2446
726	20231220	090800	184976670	2920	2925	2925	2920	722
727	20231220	090700	182868345	2925	2940	2940	2915	6825
728	20231220	090600	162911600	2940	2955	2960	2930	19400
729	20231220	090500	105825895	2950	2935	2955	2935	5781
730	20231220	090400	88795130	2945	2930	2945	2920	6411
731	20231220	090300	70019945	2925	2915	2935	2905	6305
732	20231220	090200	51550245	2905	2920	2920	2905	4953
733	20231220	090100	37157870	2920	2900	2930	2900	6335
734	20231220	090000	18741720	2900	2900	2900	2890	6458