KissMeData/368970/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211400	1870139800	5850	5850	5850	5850	4131
3	20231222	211300	1870139800	5850	5850	5850	5850	0
4	20231222	211200	1870139800	5850	5850	5850	5850	0
5	20231222	211100	1870139800	5850	5850	5850	5850	0
6	20231222	211000	1870139800	5850	5850	5850	5850	0
7	20231222	210900	1870139800	5850	5850	5850	5850	0
8	20231222	210800	1870139800	5850	5850	5850	5850	0
9	20231222	210700	1870139800	5850	5850	5850	5850	0
10	20231222	210600	1870139800	5850	5850	5850	5850	0
11	20231222	210500	1870139800	5850	5850	5850	5850	0
12	20231222	210400	1870139800	5850	5850	5850	5850	0
13	20231222	210300	1870139800	5850	5850	5850	5850	0
14	20231222	210200	1870139800	5850	5850	5850	5850	0
15	20231222	210100	1870139800	5850	5850	5850	5850	0
16	20231222	210000	1870139800	5850	5850	5850	5850	0
17	20231222	205900	1870139800	5850	5850	5850	5850	0
18	20231222	205800	1870139800	5850	5850	5850	5850	0
19	20231222	205700	1870139800	5850	5850	5850	5850	0
20	20231222	205600	1870139800	5850	5850	5850	5850	0
21	20231222	205500	1870139800	5850	5850	5850	5850	0
22	20231222	205400	1870139800	5850	5850	5850	5850	0
23	20231222	205300	1870139800	5850	5850	5850	5850	0
24	20231222	205200	1870139800	5850	5850	5850	5850	0
25	20231222	205100	1870139800	5850	5850	5850	5850	0
26	20231222	205000	1870139800	5850	5850	5850	5850	0
27	20231222	204900	1870139800	5850	5850	5850	5850	0
28	20231222	204800	1870139800	5850	5850	5850	5850	0
29	20231222	204700	1870139800	5850	5850	5850	5850	0
30	20231222	204600	1870139800	5850	5850	5850	5850	0
31	20231222	204500	1870139800	5850	5850	5850	5850	0
32	20231222	204400	1870139800	5850	5850	5850	5850	4131
33	20231222	204300	1870139800	5850	5850	5850	5850	0
34	20231222	204200	1870139800	5850	5850	5850	5850	0
35	20231222	204100	1870139800	5850	5850	5850	5850	0
36	20231222	204000	1870139800	5850	5850	5850	5850	0
37	20231222	203900	1870139800	5850	5850	5850	5850	0
38	20231222	203800	1870139800	5850	5850	5850	5850	0
39	20231222	203700	1870139800	5850	5850	5850	5850	0
40	20231222	203600	1870139800	5850	5850	5850	5850	0
41	20231222	203500	1870139800	5850	5850	5850	5850	0
42	20231222	203400	1870139800	5850	5850	5850	5850	0
43	20231222	203300	1870139800	5850	5850	5850	5850	0
44	20231222	203200	1870139800	5850	5850	5850	5850	0
45	20231222	203100	1870139800	5850	5850	5850	5850	0
46	20231222	203000	1870139800	5850	5850	5850	5850	0
47	20231222	202900	1870139800	5850	5850	5850	5850	0
48	20231222	202800	1870139800	5850	5850	5850	5850	0
49	20231222	202700	1870139800	5850	5850	5850	5850	0
50	20231222	202600	1870139800	5850	5850	5850	5850	0
51	20231222	202500	1870139800	5850	5850	5850	5850	0
52	20231222	202400	1870139800	5850	5850	5850	5850	0
53	20231222	202300	1870139800	5850	5850	5850	5850	0
54	20231222	202200	1870139800	5850	5850	5850	5850	0
55	20231222	202100	1870139800	5850	5850	5850	5850	0
56	20231222	202000	1870139800	5850	5850	5850	5850	0
57	20231222	201900	1870139800	5850	5850	5850	5850	0
58	20231222	201800	1870139800	5850	5850	5850	5850	0
59	20231222	201700	1870139800	5850	5850	5850	5850	0
60	20231222	201600	1870139800	5850	5850	5850	5850	0
61	20231222	201500	1870139800	5850	5850	5850	5850	0
62	20231222	201400	1870139800	5850	5850	5850	5850	4131
63	20231222	201300	1870139800	5850	5850	5850	5850	0
64	20231222	201200	1870139800	5850	5850	5850	5850	0
65	20231222	201100	1870139800	5850	5850	5850	5850	0
66	20231222	201000	1870139800	5850	5850	5850	5850	0
67	20231222	200900	1870139800	5850	5850	5850	5850	0
68	20231222	200800	1870139800	5850	5850	5850	5850	0
69	20231222	200700	1870139800	5850	5850	5850	5850	0
70	20231222	200600	1870139800	5850	5850	5850	5850	0
71	20231222	200500	1870139800	5850	5850	5850	5850	0
72	20231222	200400	1870139800	5850	5850	5850	5850	0
73	20231222	200300	1870139800	5850	5850	5850	5850	0
74	20231222	200200	1870139800	5850	5850	5850	5850	0
75	20231222	200100	1870139800	5850	5850	5850	5850	0
76	20231222	200000	1870139800	5850	5850	5850	5850	0
77	20231222	195900	1870139800	5850	5850	5850	5850	0
78	20231222	195800	1870139800	5850	5850	5850	5850	0
79	20231222	195700	1870139800	5850	5850	5850	5850	0
80	20231222	195600	1870139800	5850	5850	5850	5850	0
81	20231222	195500	1870139800	5850	5850	5850	5850	0
82	20231222	195400	1870139800	5850	5850	5850	5850	0
83	20231222	195300	1870139800	5850	5850	5850	5850	0
84	20231222	195200	1870139800	5850	5850	5850	5850	0
85	20231222	195100	1870139800	5850	5850	5850	5850	0
86	20231222	195000	1870139800	5850	5850	5850	5850	0
87	20231222	194900	1870139800	5850	5850	5850	5850	0
88	20231222	194800	1870139800	5850	5850	5850	5850	0
89	20231222	194700	1870139800	5850	5850	5850	5850	0
90	20231222	194600	1870139800	5850	5850	5850	5850	0
91	20231222	194500	1870139800	5850	5850	5850	5850	0
92	20231222	194400	1870139800	5850	5850	5850	5850	4131
93	20231222	194300	1870139800	5850	5850	5850	5850	0
94	20231222	194200	1870139800	5850	5850	5850	5850	0
95	20231222	194100	1870139800	5850	5850	5850	5850	0
96	20231222	194000	1870139800	5850	5850	5850	5850	0
97	20231222	193900	1870139800	5850	5850	5850	5850	0
98	20231222	193800	1870139800	5850	5850	5850	5850	0
99	20231222	193700	1870139800	5850	5850	5850	5850	0
100	20231222	193600	1870139800	5850	5850	5850	5850	0
101	20231222	193500	1870139800	5850	5850	5850	5850	0
102	20231222	193400	1870139800	5850	5850	5850	5850	0
103	20231222	193300	1870139800	5850	5850	5850	5850	0
104	20231222	193200	1870139800	5850	5850	5850	5850	0
105	20231222	193100	1870139800	5850	5850	5850	5850	0
106	20231222	193000	1870139800	5850	5850	5850	5850	0
107	20231222	192900	1870139800	5850	5850	5850	5850	0
108	20231222	192800	1870139800	5850	5850	5850	5850	0
109	20231222	192700	1870139800	5850	5850	5850	5850	0
110	20231222	192600	1870139800	5850	5850	5850	5850	0
111	20231222	192500	1870139800	5850	5850	5850	5850	0
112	20231222	192400	1870139800	5850	5850	5850	5850	0
113	20231222	192300	1870139800	5850	5850	5850	5850	0
114	20231222	192200	1870139800	5850	5850	5850	5850	0
115	20231222	192100	1870139800	5850	5850	5850	5850	0
116	20231222	192000	1870139800	5850	5850	5850	5850	0
117	20231222	191900	1870139800	5850	5850	5850	5850	0
118	20231222	191800	1870139800	5850	5850	5850	5850	0
119	20231222	191700	1870139800	5850	5850	5850	5850	0
120	20231222	191600	1870139800	5850	5850	5850	5850	0
121	20231222	191500	1870139800	5850	5850	5850	5850	0
122	20231222	191400	1870139800	5850	5850	5850	5850	4131
123	20231222	191300	1870139800	5850	5850	5850	5850	0
124	20231222	191200	1870139800	5850	5850	5850	5850	0
125	20231222	191100	1870139800	5850	5850	5850	5850	0
126	20231222	191000	1870139800	5850	5850	5850	5850	0
127	20231222	190900	1870139800	5850	5850	5850	5850	0
128	20231222	190800	1870139800	5850	5850	5850	5850	0
129	20231222	190700	1870139800	5850	5850	5850	5850	0
130	20231222	190600	1870139800	5850	5850	5850	5850	0
131	20231222	190500	1870139800	5850	5850	5850	5850	0
132	20231222	190400	1870139800	5850	5850	5850	5850	0
133	20231222	190300	1870139800	5850	5850	5850	5850	0
134	20231222	190200	1870139800	5850	5850	5850	5850	0
135	20231222	190100	1870139800	5850	5850	5850	5850	0
136	20231222	190000	1870139800	5850	5850	5850	5850	0
137	20231222	185900	1870139800	5850	5850	5850	5850	0
138	20231222	185800	1870139800	5850	5850	5850	5850	0
139	20231222	185700	1870139800	5850	5850	5850	5850	0
140	20231222	185600	1870139800	5850	5850	5850	5850	0
141	20231222	185500	1870139800	5850	5850	5850	5850	0
142	20231222	185400	1870139800	5850	5850	5850	5850	0
143	20231222	185300	1870139800	5850	5850	5850	5850	0
144	20231222	185200	1870139800	5850	5850	5850	5850	0
145	20231222	185100	1870139800	5850	5850	5850	5850	0
146	20231222	185000	1870139800	5850	5850	5850	5850	0
147	20231222	184900	1870139800	5850	5850	5850	5850	0
148	20231222	184800	1870139800	5850	5850	5850	5850	0
149	20231222	184700	1870139800	5850	5850	5850	5850	0
150	20231222	184600	1870139800	5850	5850	5850	5850	0
151	20231222	184500	1870139800	5850	5850	5850	5850	0
152	20231222	184400	1870139800	5850	5850	5850	5850	4131
153	20231222	184300	1870139800	5850	5850	5850	5850	0
154	20231222	184200	1870139800	5850	5850	5850	5850	0
155	20231222	184100	1870139800	5850	5850	5850	5850	0
156	20231222	184000	1870139800	5850	5850	5850	5850	0
157	20231222	183900	1870139800	5850	5850	5850	5850	0
158	20231222	183800	1870139800	5850	5850	5850	5850	0
159	20231222	183700	1870139800	5850	5850	5850	5850	0
160	20231222	183600	1870139800	5850	5850	5850	5850	0
161	20231222	183500	1870139800	5850	5850	5850	5850	0
162	20231222	183400	1870139800	5850	5850	5850	5850	0
163	20231222	183300	1870139800	5850	5850	5850	5850	0
164	20231222	183200	1870139800	5850	5850	5850	5850	0
165	20231222	183100	1870139800	5850	5850	5850	5850	0
166	20231222	183000	1870139800	5850	5850	5850	5850	0
167	20231222	182900	1870139800	5850	5850	5850	5850	0
168	20231222	182800	1870139800	5850	5850	5850	5850	0
169	20231222	182700	1870139800	5850	5850	5850	5850	0
170	20231222	182600	1870139800	5850	5850	5850	5850	0
171	20231222	182500	1870139800	5850	5850	5850	5850	0
172	20231222	182400	1870139800	5850	5850	5850	5850	0
173	20231222	182300	1870139800	5850	5850	5850	5850	0
174	20231222	182200	1870139800	5850	5850	5850	5850	0
175	20231222	182100	1870139800	5850	5850	5850	5850	0
176	20231222	182000	1870139800	5850	5850	5850	5850	0
177	20231222	181900	1870139800	5850	5850	5850	5850	0
178	20231222	181800	1870139800	5850	5850	5850	5850	0
179	20231222	181700	1870139800	5850	5850	5850	5850	0
180	20231222	181600	1870139800	5850	5850	5850	5850	0
181	20231222	181500	1870139800	5850	5850	5850	5850	0
182	20231222	181400	1870139800	5850	5850	5850	5850	4131
183	20231222	181300	1870139800	5850	5850	5850	5850	0
184	20231222	181200	1870139800	5850	5850	5850	5850	0
185	20231222	181100	1870139800	5850	5850	5850	5850	0
186	20231222	181000	1870139800	5850	5850	5850	5850	0
187	20231222	180900	1870139800	5850	5850	5850	5850	0
188	20231222	180800	1870139800	5850	5850	5850	5850	0
189	20231222	180700	1870139800	5850	5850	5850	5850	0
190	20231222	180600	1870139800	5850	5850	5850	5850	0
191	20231222	180500	1870139800	5850	5850	5850	5850	0
192	20231222	180400	1870139800	5850	5850	5850	5850	0
193	20231222	180300	1870139800	5850	5850	5850	5850	0
194	20231222	180200	1870139800	5850	5850	5850	5850	0
195	20231222	180100	1870139800	5850	5850	5850	5850	0
196	20231222	180000	1870139800	5850	5850	5850	5850	0
197	20231222	175900	1870139800	5850	5850	5850	5850	0
198	20231222	175800	1870139800	5850	5850	5850	5850	0
199	20231222	175700	1870139800	5850	5850	5850	5850	0
200	20231222	175600	1870139800	5850	5850	5850	5850	0
201	20231222	175500	1870139800	5850	5850	5850	5850	0
202	20231222	175400	1870139800	5850	5850	5850	5850	0
203	20231222	175300	1870139800	5850	5850	5850	5850	0
204	20231222	175200	1870139800	5850	5850	5850	5850	0
205	20231222	175100	1870139800	5850	5850	5850	5850	0
206	20231222	175000	1870139800	5850	5850	5850	5850	0
207	20231222	174900	1870139800	5850	5850	5850	5850	0
208	20231222	174800	1870139800	5850	5850	5850	5850	0
209	20231222	174700	1870139800	5850	5850	5850	5850	0
210	20231222	174600	1870139800	5850	5850	5850	5850	0
211	20231222	174500	1870139800	5850	5850	5850	5850	0
212	20231222	174400	1870139800	5850	5850	5850	5850	4131
213	20231222	174300	1870139800	5850	5850	5850	5850	0
214	20231222	174200	1870139800	5850	5850	5850	5850	0
215	20231222	174100	1870139800	5850	5850	5850	5850	0
216	20231222	174000	1870139800	5850	5850	5850	5850	0
217	20231222	173900	1870139800	5850	5850	5850	5850	0
218	20231222	173800	1870139800	5850	5850	5850	5850	0
219	20231222	173700	1870139800	5850	5850	5850	5850	0
220	20231222	173600	1870139800	5850	5850	5850	5850	0
221	20231222	173500	1870139800	5850	5850	5850	5850	0
222	20231222	173400	1870139800	5850	5850	5850	5850	0
223	20231222	173300	1870139800	5850	5850	5850	5850	0
224	20231222	173200	1870139800	5850	5850	5850	5850	0
225	20231222	173100	1870139800	5850	5850	5850	5850	0
226	20231222	173000	1870139800	5850	5850	5850	5850	0
227	20231222	172900	1870139800	5850	5850	5850	5850	0
228	20231222	172800	1870139800	5850	5850	5850	5850	0
229	20231222	172700	1870139800	5850	5850	5850	5850	0
230	20231222	172600	1870139800	5850	5850	5850	5850	0
231	20231222	172500	1870139800	5850	5850	5850	5850	0
232	20231222	172400	1870139800	5850	5850	5850	5850	0
233	20231222	172300	1870139800	5850	5850	5850	5850	0
234	20231222	172200	1870139800	5850	5850	5850	5850	0
235	20231222	172100	1870139800	5850	5850	5850	5850	0
236	20231222	172000	1870139800	5850	5850	5850	5850	0
237	20231222	171900	1870139800	5850	5850	5850	5850	0
238	20231222	171800	1870139800	5850	5850	5850	5850	0
239	20231222	171700	1870139800	5850	5850	5850	5850	0
240	20231222	171600	1870139800	5850	5850	5850	5850	0
241	20231222	171500	1870139800	5850	5850	5850	5850	0
242	20231222	171400	1870139800	5850	5850	5850	5850	4131
243	20231222	171300	1870139800	5850	5850	5850	5850	0
244	20231222	171200	1870139800	5850	5850	5850	5850	0
245	20231222	171100	1870139800	5850	5850	5850	5850	0
246	20231222	171000	1870139800	5850	5850	5850	5850	0
247	20231222	170900	1870139800	5850	5850	5850	5850	0
248	20231222	170800	1870139800	5850	5850	5850	5850	0
249	20231222	170700	1870139800	5850	5850	5850	5850	0
250	20231222	170600	1870139800	5850	5850	5850	5850	0
251	20231222	170500	1870139800	5850	5850	5850	5850	0
252	20231222	170400	1870139800	5850	5850	5850	5850	0
253	20231222	170300	1870139800	5850	5850	5850	5850	0
254	20231222	170200	1870139800	5850	5850	5850	5850	0
255	20231222	170100	1870139800	5850	5850	5850	5850	0
256	20231222	170000	1870139800	5850	5850	5850	5850	0
257	20231222	165900	1870139800	5850	5850	5850	5850	0
258	20231222	165800	1870139800	5850	5850	5850	5850	0
259	20231222	165700	1870139800	5850	5850	5850	5850	0
260	20231222	165600	1870139800	5850	5850	5850	5850	0
261	20231222	165500	1870139800	5850	5850	5850	5850	0
262	20231222	165400	1870139800	5850	5850	5850	5850	0
263	20231222	165300	1870139800	5850	5850	5850	5850	0
264	20231222	165200	1870139800	5850	5850	5850	5850	0
265	20231222	165100	1870139800	5850	5850	5850	5850	0
266	20231222	165000	1870139800	5850	5850	5850	5850	0
267	20231222	164900	1870139800	5850	5850	5850	5850	0
268	20231222	164800	1870139800	5850	5850	5850	5850	0
269	20231222	164700	1870139800	5850	5850	5850	5850	0
270	20231222	164600	1870139800	5850	5850	5850	5850	0
271	20231222	164500	1870139800	5850	5850	5850	5850	0
272	20231222	164400	1870139800	5850	5850	5850	5850	4131
273	20231222	164300	1870139800	5850	5850	5850	5850	0
274	20231222	164200	1870139800	5850	5850	5850	5850	0
275	20231222	164100	1870139800	5850	5850	5850	5850	0
276	20231222	164000	1870139800	5850	5850	5850	5850	0
277	20231222	163900	1870139800	5850	5850	5850	5850	0
278	20231222	163800	1870139800	5850	5850	5850	5850	0
279	20231222	163700	1870139800	5850	5850	5850	5850	0
280	20231222	163600	1870139800	5850	5850	5850	5850	0
281	20231222	163500	1870139800	5850	5850	5850	5850	0
282	20231222	163400	1870139800	5850	5850	5850	5850	0
283	20231222	163300	1870139800	5850	5850	5850	5850	0
284	20231222	163200	1870139800	5850	5850	5850	5850	0
285	20231222	163100	1870139800	5850	5850	5850	5850	0
286	20231222	163000	1870139800	5850	5850	5850	5850	0
287	20231222	162900	1870139800	5850	5850	5850	5850	0
288	20231222	162800	1870139800	5850	5850	5850	5850	0
289	20231222	162700	1870139800	5850	5850	5850	5850	0
290	20231222	162600	1870139800	5850	5850	5850	5850	0
291	20231222	162500	1870139800	5850	5850	5850	5850	0
292	20231222	162400	1870139800	5850	5850	5850	5850	0
293	20231222	162300	1870139800	5850	5850	5850	5850	0
294	20231222	162200	1870139800	5850	5850	5850	5850	0
295	20231222	162100	1870139800	5850	5850	5850	5850	0
296	20231222	162000	1870139800	5850	5850	5850	5850	0
297	20231222	161900	1870139800	5850	5850	5850	5850	0
298	20231222	161800	1870139800	5850	5850	5850	5850	0
299	20231222	161700	1870139800	5850	5850	5850	5850	0
300	20231222	161600	1870139800	5850	5850	5850	5850	0
301	20231222	161500	1870139800	5850	5850	5850	5850	0
302	20231222	161400	1870139800	5850	5850	5850	5850	4131
303	20231222	161300	1870139800	5850	5850	5850	5850	0
304	20231222	161200	1870139800	5850	5850	5850	5850	0
305	20231222	161100	1870139800	5850	5850	5850	5850	0
306	20231222	161000	1870139800	5850	5850	5850	5850	0
307	20231222	160900	1870139800	5850	5850	5850	5850	0
308	20231222	160800	1870139800	5850	5850	5850	5850	0
309	20231222	160700	1870139800	5850	5850	5850	5850	0
310	20231222	160600	1870139800	5850	5850	5850	5850	0
311	20231222	160500	1870139800	5850	5850	5850	5850	0
312	20231222	160400	1870139800	5850	5850	5850	5850	0
313	20231222	160300	1870139800	5850	5850	5850	5850	0
314	20231222	160200	1870139800	5850	5850	5850	5850	0
315	20231222	160100	1870139800	5850	5850	5850	5850	0
316	20231222	160000	1870139800	5850	5850	5850	5850	0
317	20231222	155900	1870139800	5850	5850	5850	5850	0
318	20231222	155800	1870139800	5850	5850	5850	5850	0
319	20231222	155700	1870139800	5850	5850	5850	5850	0
320	20231222	155600	1870139800	5850	5850	5850	5850	0
321	20231222	155500	1870139800	5850	5850	5850	5850	0
322	20231222	155400	1870139800	5850	5850	5850	5850	0
323	20231222	155300	1870139800	5850	5850	5850	5850	0
324	20231222	155200	1870139800	5850	5850	5850	5850	0
325	20231222	155100	1870139800	5850	5850	5850	5850	0
326	20231222	155000	1870139800	5850	5850	5850	5850	0
327	20231222	154900	1870139800	5850	5850	5850	5850	0
328	20231222	154800	1870139800	5850	5850	5850	5850	0
329	20231222	154700	1870139800	5850	5850	5850	5850	0
330	20231222	154600	1870139800	5850	5850	5850	5850	0
331	20231222	154500	1870139800	5850	5850	5850	5850	0
332	20231222	154400	1870139800	5850	5850	5850	5850	4131
333	20231222	154300	1870139800	5850	5850	5850	5850	0
334	20231222	154200	1870139800	5850	5850	5850	5850	0
335	20231222	154100	1870139800	5850	5850	5850	5850	0
336	20231222	154000	1870139800	5850	5850	5850	5850	0
337	20231222	153900	1870139800	5850	5850	5850	5850	0
338	20231222	153800	1870139800	5850	5850	5850	5850	0
339	20231222	153700	1870139800	5850	5850	5850	5850	0
340	20231222	153600	1870139800	5850	5850	5850	5850	0
341	20231222	153500	1870139800	5850	5850	5850	5850	0
342	20231222	153400	1870139800	5850	5850	5850	5850	0
343	20231222	153300	1870139800	5850	5850	5850	5850	0
344	20231222	153200	1870139800	5850	5850	5850	5850	0
345	20231222	153100	1870139800	5850	5850	5850	5850	0
346	20231222	153000	1870139800	5850	5850	5850	5850	4131
347	20231222	152900	1845973450	5830	5830	5830	5830	0
348	20231222	152800	1845973450	5830	5830	5830	5830	0
349	20231222	152700	1845973450	5830	5830	5830	5830	0
350	20231222	152600	1845973450	5830	5830	5830	5830	0
351	20231222	152500	1845973450	5830	5830	5830	5830	0
352	20231222	152400	1845973450	5830	5830	5830	5830	0
353	20231222	152300	1845973450	5830	5830	5830	5830	0
354	20231222	152200	1845973450	5830	5830	5830	5830	0
355	20231222	152100	1845973450	5830	5830	5830	5830	0
356	20231222	152000	1845973450	5830	5830	5830	5830	0
357	20231222	151900	1845973450	5830	5830	5840	5820	981
358	20231222	151800	1840262580	5830	5840	5840	5830	91
359	20231222	151700	1839731450	5840	5820	5840	5820	1607
360	20231222	151600	1830367550	5820	5810	5820	5810	88
361	20231222	151500	1829855530	5820	5820	5820	5810	127
362	20231222	151400	1829116570	5810	5810	5810	5810	71
363	20231222	151300	1828704060	5830	5830	5830	5830	1
364	20231222	151200	1828698230	5810	5810	5830	5810	126
365	20231222	151100	1827965770	5830	5830	5830	5830	159
366	20231222	151000	1827038800	5840	5830	5840	5830	1237
367	20231222	150900	1819827080	5830	5830	5830	5830	286
368	20231222	150800	1818159700	5830	5830	5830	5830	186
369	20231222	150700	1817075320	5830	5830	5830	5830	288
370	20231222	150600	1815396280	5830	5830	5830	5830	101
371	20231222	150500	1814807450	5810	5820	5830	5810	1101
372	20231222	150400	1808393030	5820	5820	5820	5820	609
373	20231222	150300	1804848650	5820	5820	5820	5820	107
374	20231222	150200	1804225910	5820	5820	5820	5810	683
375	20231222	150100	1800257140	5810	5810	5810	5810	50
376	20231222	150000	1799966640	5810	5810	5810	5810	65
377	20231222	145900	1799588990	5830	5830	5830	5830	54
378	20231222	145800	1799274170	5830	5830	5830	5830	0
379	20231222	145700	1799274170	5830	5830	5830	5830	0
380	20231222	145600	1799274170	5830	5810	5830	5810	51
381	20231222	145500	1798977840	5830	5820	5830	5820	2519
382	20231222	145400	1784296950	5820	5810	5820	5810	75
383	20231222	145300	1783860650	5820	5820	5820	5820	0
384	20231222	145200	1783860650	5820	5820	5820	5820	0
385	20231222	145100	1783860650	5820	5810	5820	5810	107
386	20231222	145000	1783238970	5810	5810	5810	5810	499
387	20231222	144900	1780339780	5810	5810	5810	5810	0
388	20231222	144800	1780339780	5810	5810	5810	5800	550
389	20231222	144700	1777149740	5800	5800	5800	5800	2179
390	20231222	144600	1764511540	5810	5810	5810	5810	207
391	20231222	144500	1763308870	5810	5820	5820	5810	51
392	20231222	144400	1763012550	5810	5810	5810	5810	302
393	20231222	144300	1761257930	5800	5820	5820	5800	9
394	20231222	144200	1761205570	5820	5820	5820	5820	590
395	20231222	144100	1757771770	5800	5800	5800	5800	0
396	20231222	144000	1757771770	5800	5800	5800	5800	35
397	20231222	143900	1757568770	5800	5820	5820	5800	200
398	20231222	143800	1756408350	5820	5820	5820	5820	0
399	20231222	143700	1756408350	5820	5820	5820	5820	56
400	20231222	143600	1756082430	5830	5820	5830	5820	103
401	20231222	143500	1755482960	5820	5820	5820	5820	0
402	20231222	143400	1755482960	5820	5820	5820	5780	853
403	20231222	143300	1750546420	5830	5830	5840	5830	2723
404	20231222	143200	1734670780	5830	5830	5830	5830	420
405	20231222	143100	1732222180	5840	5840	5840	5840	1
406	20231222	143000	1732216340	5840	5840	5840	5840	143
407	20231222	142900	1731381220	5840	5850	5850	5840	77
408	20231222	142800	1730930940	5840	5840	5840	5830	1121
409	20231222	142700	1724391300	5840	5840	5840	5840	25
410	20231222	142600	1724245300	5840	5840	5840	5840	324
411	20231222	142500	1722353140	5840	5840	5840	5840	75
412	20231222	142400	1721915140	5840	5840	5840	5840	27
413	20231222	142300	1721757460	5840	5840	5840	5840	24
414	20231222	142200	1721617300	5840	5840	5840	5840	101
415	20231222	142100	1721027460	5840	5840	5840	5830	77
416	20231222	142000	1720577830	5820	5820	5820	5820	94
417	20231222	141900	1720030750	5820	5820	5820	5820	1
418	20231222	141800	1720024930	5780	5830	5830	5780	393
419	20231222	141700	1717751170	5840	5840	5840	5840	24
420	20231222	141600	1717611010	5840	5840	5840	5780	1108
421	20231222	141500	1711182590	5840	5840	5840	5840	256
422	20231222	141400	1709687550	5840	5840	5840	5840	26
423	20231222	141300	1709535710	5840	5840	5840	5840	25
424	20231222	141200	1709389710	5840	5820	5840	5820	83
425	20231222	141100	1708905490	5800	5840	5840	5800	861
426	20231222	141000	1703908970	5840	5840	5840	5840	24
427	20231222	140900	1703768810	5840	5830	5840	5830	25
428	20231222	140800	1703622820	5820	5820	5820	5820	500
429	20231222	140700	1700712820	5820	5840	5840	5820	441
430	20231222	140600	1698145610	5840	5830	5840	5830	200
431	20231222	140500	1696979190	5840	5840	5840	5840	26
432	20231222	140400	1696827350	5840	5840	5840	5840	68
433	20231222	140300	1696430230	5830	5830	5830	5830	0
434	20231222	140200	1696430230	5830	5840	5840	5830	27
435	20231222	140100	1696272560	5840	5840	5840	5840	24
436	20231222	140000	1696132400	5840	5840	5840	5840	0
437	20231222	135900	1696132400	5840	5840	5840	5840	55
438	20231222	135800	1695811200	5830	5830	5830	5830	0
439	20231222	135700	1695811200	5830	5820	5830	5820	950
440	20231222	135600	1690273200	5820	5820	5820	5820	179
441	20231222	135500	1689231420	5820	5820	5820	5820	56
442	20231222	135400	1688905500	5820	5820	5820	5820	125
443	20231222	135300	1688178000	5830	5830	5830	5830	30
444	20231222	135200	1688003100	5830	5830	5830	5830	20
445	20231222	135100	1687886500	5840	5840	5840	5840	56
446	20231222	135000	1687559460	5840	5840	5840	5840	2
447	20231222	134900	1687547780	5840	5800	5840	5800	176
448	20231222	134800	1686519980	5800	5820	5820	5800	894
449	20231222	134700	1681331940	5840	5840	5840	5840	57
450	20231222	134600	1680999060	5820	5830	5830	5820	500
451	20231222	134500	1678088980	5840	5840	5840	5830	153
452	20231222	134400	1677195850	5840	5840	5840	5840	6
453	20231222	134300	1677160810	5850	5850	5850	5850	54
454	20231222	134200	1676844910	5840	5840	5840	5840	274
455	20231222	134100	1675244750	5850	5850	5850	5850	120
456	20231222	134000	1674542750	5850	5850	5850	5850	7
457	20231222	133900	1674501800	5860	5860	5860	5860	0
458	20231222	133800	1674501800	5860	5860	5860	5860	59
459	20231222	133700	1674156060	5860	5860	5860	5860	0
460	20231222	133600	1674156060	5860	5850	5860	5850	39
461	20231222	133500	1673927870	5860	5860	5860	5860	42
462	20231222	133400	1673681750	5860	5860	5860	5860	10
463	20231222	133300	1673623150	5850	5850	5850	5850	8
464	20231222	133200	1673576350	5870	5870	5870	5870	20
465	20231222	133100	1673458950	5880	5880	5880	5880	368
466	20231222	133000	1671295110	5880	5880	5880	5880	56
467	20231222	132900	1670965830	5880	5830	5880	5830	31
468	20231222	132800	1670785050	5830	5840	5840	5820	681
469	20231222	132700	1666815310	5840	5850	5850	5840	841
470	20231222	132600	1661902400	5850	5880	5890	5850	57
471	20231222	132500	1661567260	5840	5860	5860	5830	923
472	20231222	132400	1656170230	5860	5860	5860	5860	1465
473	20231222	132300	1647585330	5900	5860	5900	5860	265
474	20231222	132200	1646032390	5870	5880	5880	5870	169
475	20231222	132100	1645039930	5880	5900	5900	5870	242
476	20231222	132000	1643615820	5900	5910	5930	5900	1052
477	20231222	131900	1637403020	5920	5900	5930	5900	4423
478	20231222	131800	1611238370	5900	5870	5900	5870	5195
479	20231222	131700	1580631100	5870	5870	5880	5870	1643
480	20231222	131600	1570986120	5870	5860	5870	5860	3228
481	20231222	131500	1552044040	5820	5870	5870	5820	66
482	20231222	131400	1551658370	5870	5830	5880	5830	12568
483	20231222	131300	1478045870	5830	5830	5830	5830	60
484	20231222	131200	1477696070	5830	5820	5830	5820	406
485	20231222	131100	1475333140	5810	5810	5810	5810	20
486	20231222	131000	1475216940	5810	5830	5830	5810	385
487	20231222	130900	1472979350	5830	5820	5830	5820	308
488	20231222	130800	1471186780	5820	5820	5820	5810	146
489	20231222	130700	1470338420	5810	5810	5810	5810	68
490	20231222	130600	1469943340	5810	5810	5810	5810	77
491	20231222	130500	1469495970	5820	5810	5820	5810	128
492	20231222	130400	1468752270	5800	5800	5800	5800	8
493	20231222	130300	1468705870	5800	5800	5800	5800	148
494	20231222	130200	1467847470	5800	5800	5800	5800	5
495	20231222	130100	1467818470	5800	5790	5800	5790	2
496	20231222	130000	1467806880	5800	5800	5800	5790	79
497	20231222	125900	1467348860	5800	5800	5800	5800	285
498	20231222	125800	1465695860	5800	5800	5800	5800	245
499	20231222	125700	1464274860	5820	5800	5820	5800	661
500	20231222	125600	1460441040	5800	5800	5800	5800	1240
501	20231222	125500	1453249040	5780	5790	5790	5780	43
502	20231222	125400	1453000100	5790	5800	5800	5790	120
503	20231222	125300	1452305160	5800	5810	5820	5800	1131
504	20231222	125200	1445727660	5830	5820	5830	5820	241
505	20231222	125100	1444322800	5830	5820	5830	5810	56
506	20231222	125000	1443996390	5830	5810	5830	5810	317
507	20231222	124900	1442152500	5810	5810	5810	5810	11
508	20231222	124800	1442088590	5810	5800	5810	5800	59
509	20231222	124700	1441745840	5790	5790	5790	5790	20
510	20231222	124600	1441630040	5780	5800	5800	5780	737
511	20231222	124500	1437364880	5790	5800	5800	5790	1100
512	20231222	124400	1430994560	5820	5820	5820	5820	4
513	20231222	124300	1430971280	5820	5810	5820	5790	1784
514	20231222	124200	1420624430	5810	5820	5830	5810	92
515	20231222	124100	1420089010	5820	5820	5820	5820	356
516	20231222	124000	1418017090	5850	5850	5850	5850	0
517	20231222	123900	1418017090	5850	5850	5850	5850	58
518	20231222	123800	1417677790	5850	5850	5850	5850	6
519	20231222	123700	1417642690	5860	5860	5860	5860	0
520	20231222	123600	1417642690	5860	5850	5860	5850	348
521	20231222	123500	1415606880	5850	5850	5850	5850	53
522	20231222	123400	1415296830	5850	5840	5850	5840	1313
523	20231222	123300	1407627670	5830	5830	5830	5830	73
524	20231222	123200	1407202080	5840	5840	5840	5840	3
525	20231222	123100	1407184560	5840	5840	5840	5840	56
526	20231222	123000	1406857520	5840	5840	5840	5840	0
527	20231222	122900	1406857520	5840	5840	5840	5840	0
528	20231222	122800	1406857520	5840	5840	5840	5840	1
529	20231222	122700	1406851680	5840	5840	5840	5840	399
530	20231222	122600	1404521520	5820	5840	5840	5820	18
531	20231222	122500	1404416660	5830	5820	5840	5820	597
532	20231222	122400	1400938130	5830	5820	5830	5820	207
533	20231222	122300	1399733370	5830	5830	5830	5830	0
534	20231222	122200	1399733370	5830	5780	5830	5780	64
535	20231222	122100	1399360500	5780	5780	5780	5780	1200
536	20231222	122000	1392424500	5780	5790	5790	5780	424
537	20231222	121900	1389971540	5800	5800	5800	5800	200
538	20231222	121800	1388811540	5830	5820	5830	5790	3053
539	20231222	121700	1371113230	5830	5810	5830	5810	13
540	20231222	121600	1371037680	5800	5800	5800	5800	0
541	20231222	121500	1371037680	5800	5810	5810	5800	241
542	20231222	121400	1369639500	5830	5810	5830	5800	192
543	20231222	121300	1368523520	5810	5810	5810	5810	170
544	20231222	121200	1367535820	5840	5820	5840	5820	5
545	20231222	121100	1367506680	5830	5830	5830	5830	5
546	20231222	121000	1367477530	5830	5830	5830	5830	150
547	20231222	120900	1366603030	5830	5800	5830	5800	462
548	20231222	120800	1363922770	5800	5810	5810	5800	951
549	20231222	120700	1358405480	5810	5810	5810	5810	15
550	20231222	120600	1358318330	5800	5800	5800	5800	305
551	20231222	120500	1356549330	5840	5800	5840	5800	1428
552	20231222	120400	1348264530	5800	5830	5830	5800	1508
553	20231222	120300	1339496610	5840	5830	5840	5830	15
554	20231222	120200	1339409060	5830	5860	5860	5830	146
555	20231222	120100	1338556910	5860	5870	5870	5830	523
556	20231222	120000	1335491410	5870	5820	5870	5820	1000
557	20231222	115900	1329630450	5820	5850	5850	5810	4791
558	20231222	115800	1301720680	5850	5850	5870	5850	792
559	20231222	115700	1297084970	5850	5840	5870	5840	568
560	20231222	115600	1293762600	5860	5870	5870	5830	2005
561	20231222	115500	1282020960	5870	5900	5910	5870	7592
562	20231222	115400	1237326630	5900	5880	5910	5880	15528
563	20231222	115300	1145852740	5890	5890	5890	5890	0
564	20231222	115200	1145852740	5890	5890	5890	5890	0
565	20231222	115100	1145852740	5890	5840	5890	5840	13949
566	20231222	115000	1063967710	5830	5830	5830	5830	625
567	20231222	114900	1060323960	5820	5810	5820	5790	552
568	20231222	114800	1057116410	5800	5760	5800	5760	253
569	20231222	114700	1055650830	5760	5760	5760	5760	540
570	20231222	114600	1052540430	5760	5790	5790	5750	394
571	20231222	114500	1050272530	5800	5820	5820	5800	4621
572	20231222	114400	1023459890	5820	5820	5820	5820	21
573	20231222	114300	1023337670	5820	5820	5820	5820	152
574	20231222	114200	1022453030	5820	5840	5840	5820	195
575	20231222	114100	1021317590	5840	5840	5840	5810	422
576	20231222	114000	1018853140	5840	5800	5840	5800	990
577	20231222	113900	1013097490	5800	5800	5810	5800	1834
578	20231222	113800	1002460280	5800	5810	5810	5800	1025
579	20231222	113700	996511280	5810	5790	5820	5790	4585
580	20231222	113600	969917120	5740	5780	5780	5740	57
581	20231222	113500	969587780	5740	5750	5750	5740	100
582	20231222	113400	969013770	5780	5780	5780	5780	1
583	20231222	113300	969007990	5780	5780	5780	5780	0
584	20231222	113200	969007990	5780	5780	5780	5780	59
585	20231222	113100	968666970	5780	5780	5780	5780	513
586	20231222	113000	965701830	5780	5780	5780	5780	10
587	20231222	112900	965644030	5740	5750	5750	5740	1000
588	20231222	112800	959903810	5790	5790	5800	5790	244
589	20231222	112700	958491020	5790	5800	5800	5790	529
590	20231222	112600	955428040	5800	5800	5800	5800	207
591	20231222	112500	954227440	5800	5750	5800	5750	2255
592	20231222	112400	941188440	5750	5710	5750	5710	2045
593	20231222	112300	929472710	5680	5690	5700	5680	221
594	20231222	112200	928215390	5680	5680	5680	5680	43
595	20231222	112100	927971150	5680	5680	5680	5680	206
596	20231222	112000	926801070	5700	5700	5700	5700	400
597	20231222	111900	924521070	5700	5670	5700	5670	57
598	20231222	111800	924196200	5660	5660	5660	5660	1361
599	20231222	111700	916492940	5660	5670	5670	5660	512
600	20231222	111600	913590120	5670	5680	5680	5670	917
601	20231222	111500	908385250	5690	5710	5710	5690	372
602	20231222	111400	906267270	5700	5700	5700	5700	4
603	20231222	111300	906244470	5700	5710	5710	5700	520
604	20231222	111200	903280460	5710	5710	5710	5710	1
605	20231222	111100	903274750	5730	5730	5730	5730	51
606	20231222	111000	902982520	5700	5700	5700	5700	1
607	20231222	110900	902976820	5700	5700	5700	5700	0
608	20231222	110800	902976820	5700	5720	5720	5700	264
609	20231222	110700	901470820	5720	5710	5720	5710	17
610	20231222	110600	901373670	5710	5720	5720	5710	237
611	20231222	110500	900018430	5720	5720	5720	5720	1
612	20231222	110400	900012710	5710	5710	5710	5710	3
613	20231222	110300	899995580	5730	5730	5730	5730	0
614	20231222	110200	899995580	5730	5730	5730	5730	56
615	20231222	110100	899674700	5730	5730	5730	5730	1
616	20231222	110000	899668970	5730	5730	5730	5730	0
617	20231222	105900	899668970	5730	5730	5730	5730	0
618	20231222	105800	899668970	5730	5720	5730	5720	460
619	20231222	105700	897033770	5730	5730	5730	5730	0
620	20231222	105600	897033770	5730	5730	5730	5730	0
621	20231222	105500	897033770	5730	5720	5730	5720	89
622	20231222	105400	896523810	5730	5730	5730	5730	51
623	20231222	105300	896231580	5730	5730	5730	5730	1
624	20231222	105200	896225850	5690	5690	5690	5690	0
625	20231222	105100	896225850	5690	5690	5690	5690	6
626	20231222	105000	896191710	5730	5730	5730	5730	0
627	20231222	104900	896191710	5730	5700	5730	5690	854
628	20231222	104800	891323170	5700	5700	5700	5700	17
629	20231222	104700	891226270	5740	5700	5740	5700	561
630	20231222	104600	888028490	5690	5730	5730	5690	1000
631	20231222	104500	882324380	5730	5730	5730	5720	78
632	20231222	104400	881878010	5740	5750	5750	5740	33
633	20231222	104300	881688580	5740	5740	5740	5740	0
634	20231222	104200	881688580	5740	5740	5740	5740	50
635	20231222	104100	881401580	5740	5740	5740	5740	6
636	20231222	104000	881367140	5730	5740	5740	5730	17
637	20231222	103900	881269590	5750	5750	5750	5750	11
638	20231222	103800	881206340	5750	5750	5750	5750	1
639	20231222	103700	881200590	5740	5730	5740	5730	81
640	20231222	103600	880736060	5730	5720	5730	5720	78
641	20231222	103500	880289240	5730	5730	5730	5730	0
642	20231222	103400	880289240	5730	5730	5730	5730	573
643	20231222	103300	877005950	5730	5730	5740	5730	52
644	20231222	103200	876707940	5710	5720	5720	5710	366
645	20231222	103100	874616390	5730	5730	5730	5730	0
646	20231222	103000	874616390	5730	5720	5730	5720	109
647	20231222	102900	873992860	5750	5750	5750	5750	3
648	20231222	102800	873975610	5720	5740	5740	5720	978
649	20231222	102700	868380120	5720	5720	5740	5690	1490
650	20231222	102600	859879950	5740	5750	5750	5740	94
651	20231222	102500	859339490	5750	5750	5750	5750	50
652	20231222	102400	859051990	5760	5750	5760	5750	63
653	20231222	102300	858689160	5750	5760	5760	5750	301
654	20231222	102200	856955460	5760	5770	5770	5760	90
655	20231222	102100	856436660	5760	5760	5770	5760	106
656	20231222	102000	855826020	5760	5750	5760	5750	56
657	20231222	101900	855503980	5720	5730	5730	5720	1068
658	20231222	101800	849391610	5720	5720	5720	5720	2
659	20231222	101700	849380170	5720	5730	5750	5720	1103
660	20231222	101600	843069950	5730	5730	5770	5730	60
661	20231222	101500	842724990	5730	5740	5740	5730	878
662	20231222	101400	837690400	5740	5790	5790	5740	1551
663	20231222	101300	828760920	5760	5780	5780	5760	664
664	20231222	101200	824926840	5780	5770	5780	5770	673
665	20231222	101100	821037120	5770	5760	5770	5760	308
666	20231222	101000	819262750	5760	5770	5770	5760	368
667	20231222	100900	817142950	5770	5750	5770	5750	258
668	20231222	100800	815659430	5770	5770	5770	5770	13
669	20231222	100700	815584420	5770	5770	5770	5750	535
670	20231222	100600	812501310	5770	5750	5770	5750	1056
671	20231222	100500	806428010	5750	5790	5790	5750	2809
672	20231222	100400	790200440	5800	5800	5800	5800	730
673	20231222	100300	785966440	5800	5820	5820	5800	739
674	20231222	100200	781672440	5820	5820	5830	5800	1648
675	20231222	100100	772081090	5820	5800	5820	5800	439
676	20231222	100000	769531010	5790	5790	5800	5770	1628
677	20231222	095900	760109660	5790	5800	5800	5770	2189
678	20231222	095800	747443250	5820	5780	5860	5780	6964
679	20231222	095700	706851770	5790	5760	5800	5760	8485
680	20231222	095600	657794270	5760	5760	5770	5760	683
681	20231222	095500	653860080	5750	5750	5760	5750	1295
682	20231222	095400	646413820	5750	5750	5750	5750	342
683	20231222	095300	644447320	5730	5750	5750	5730	613
684	20231222	095200	640930430	5750	5750	5760	5730	287
685	20231222	095100	639279400	5750	5730	5770	5730	2721
686	20231222	095000	623624940	5730	5710	5730	5710	5106
687	20231222	094900	594425880	5720	5720	5720	5700	717
688	20231222	094800	590325120	5710	5710	5710	5710	367
689	20231222	094700	588229550	5690	5700	5700	5690	139
690	20231222	094600	587437790	5710	5700	5710	5690	339
691	20231222	094500	585507420	5700	5710	5720	5700	226
692	20231222	094400	584216970	5720	5710	5720	5710	465
693	20231222	094300	581557800	5710	5690	5710	5680	1930
694	20231222	094200	570556260	5690	5680	5690	5680	2947
695	20231222	094100	553808640	5680	5650	5680	5650	4626
696	20231222	094000	527600660	5650	5640	5650	5640	2332
697	20231222	093900	514429880	5640	5650	5650	5630	13
698	20231222	093800	514356630	5640	5640	5650	5640	3110
699	20231222	093700	496815230	5640	5630	5650	5630	1181
700	20231222	093600	490153760	5640	5640	5640	5640	50
701	20231222	093500	489871760	5640	5640	5640	5640	2
702	20231222	093400	489860480	5610	5640	5650	5610	1298
703	20231222	093300	482533130	5630	5630	5630	5630	458
704	20231222	093200	479954590	5640	5640	5650	5630	277
705	20231222	093100	478393490	5650	5650	5650	5630	720
706	20231222	093000	474338450	5640	5620	5640	5620	1756
707	20231222	092900	464449110	5620	5630	5630	5620	1314
708	20231222	092800	457063710	5630	5630	5640	5630	463
709	20231222	092700	454457010	5630	5630	5630	5630	1336
710	20231222	092600	446935330	5620	5620	5630	5620	305
711	20231222	092500	445220220	5620	5600	5620	5600	1647
712	20231222	092400	435981560	5600	5600	5600	5600	3
713	20231222	092300	435964760	5600	5600	5600	5600	2155
714	20231222	092200	423896760	5570	5570	5570	5570	1
715	20231222	092100	423891190	5600	5560	5600	5560	13
716	20231222	092000	423818510	5550	5560	5560	5550	118
717	20231222	091900	423162970	5580	5560	5580	5560	4044
718	20231222	091800	400615890	5560	5560	5560	5560	286
719	20231222	091700	399025730	5560	5550	5560	5550	58
720	20231222	091600	398703820	5540	5560	5560	5540	526
721	20231222	091500	395780180	5560	5560	5560	5560	777
722	20231222	091400	391460060	5570	5580	5580	5560	331
723	20231222	091300	389619050	5580	5640	5640	5570	3840
724	20231222	091200	368097320	5640	5610	5640	5610	405
725	20231222	091100	365820770	5640	5560	5680	5560	8557
726	20231222	091000	317573870	5560	5610	5610	5560	1246
727	20231222	090900	310614210	5620	5640	5680	5620	4971
728	20231222	090800	282533840	5640	5560	5640	5560	6959
729	20231222	090700	243544310	5560	5570	5570	5560	1445
730	20231222	090600	235500660	5570	5550	5570	5550	1899
731	20231222	090500	224960710	5550	5580	5600	5550	5315
732	20231222	090400	195334600	5590	5520	5620	5490	25799
733	20231222	090300	51672580	5520	5500	5530	5470	3393
734	20231222	090200	32981190	5500	5420	5530	5420	5454
735	20231222	090100	2981760	5400	5380	5400	5380	48
736	20231222	090000	2722920	5370	5360	5370	5360	508