KissMeData/361570/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211100	1983146240	4000	4000	4000	4000	6190
3	20231220	211000	1983146240	4000	4000	4000	4000	0
4	20231220	210900	1983146240	4000	4000	4000	4000	0
5	20231220	210800	1983146240	4000	4000	4000	4000	0
6	20231220	210700	1983146240	4000	4000	4000	4000	0
7	20231220	210600	1983146240	4000	4000	4000	4000	0
8	20231220	210500	1983146240	4000	4000	4000	4000	0
9	20231220	210400	1983146240	4000	4000	4000	4000	0
10	20231220	210300	1983146240	4000	4000	4000	4000	0
11	20231220	210200	1983146240	4000	4000	4000	4000	0
12	20231220	210100	1983146240	4000	4000	4000	4000	0
13	20231220	210000	1983146240	4000	4000	4000	4000	0
14	20231220	205900	1983146240	4000	4000	4000	4000	0
15	20231220	205800	1983146240	4000	4000	4000	4000	0
16	20231220	205700	1983146240	4000	4000	4000	4000	0
17	20231220	205600	1983146240	4000	4000	4000	4000	0
18	20231220	205500	1983146240	4000	4000	4000	4000	0
19	20231220	205400	1983146240	4000	4000	4000	4000	0
20	20231220	205300	1983146240	4000	4000	4000	4000	0
21	20231220	205200	1983146240	4000	4000	4000	4000	0
22	20231220	205100	1983146240	4000	4000	4000	4000	0
23	20231220	205000	1983146240	4000	4000	4000	4000	0
24	20231220	204900	1983146240	4000	4000	4000	4000	0
25	20231220	204800	1983146240	4000	4000	4000	4000	0
26	20231220	204700	1983146240	4000	4000	4000	4000	0
27	20231220	204600	1983146240	4000	4000	4000	4000	0
28	20231220	204500	1983146240	4000	4000	4000	4000	0
29	20231220	204400	1983146240	4000	4000	4000	4000	0
30	20231220	204300	1983146240	4000	4000	4000	4000	0
31	20231220	204200	1983146240	4000	4000	4000	4000	0
32	20231220	204100	1983146240	4000	4000	4000	4000	6190
33	20231220	204000	1983146240	4000	4000	4000	4000	0
34	20231220	203900	1983146240	4000	4000	4000	4000	0
35	20231220	203800	1983146240	4000	4000	4000	4000	0
36	20231220	203700	1983146240	4000	4000	4000	4000	0
37	20231220	203600	1983146240	4000	4000	4000	4000	0
38	20231220	203500	1983146240	4000	4000	4000	4000	0
39	20231220	203400	1983146240	4000	4000	4000	4000	0
40	20231220	203300	1983146240	4000	4000	4000	4000	0
41	20231220	203200	1983146240	4000	4000	4000	4000	0
42	20231220	203100	1983146240	4000	4000	4000	4000	0
43	20231220	203000	1983146240	4000	4000	4000	4000	0
44	20231220	202900	1983146240	4000	4000	4000	4000	0
45	20231220	202800	1983146240	4000	4000	4000	4000	0
46	20231220	202700	1983146240	4000	4000	4000	4000	0
47	20231220	202600	1983146240	4000	4000	4000	4000	0
48	20231220	202500	1983146240	4000	4000	4000	4000	0
49	20231220	202400	1983146240	4000	4000	4000	4000	0
50	20231220	202300	1983146240	4000	4000	4000	4000	0
51	20231220	202200	1983146240	4000	4000	4000	4000	0
52	20231220	202100	1983146240	4000	4000	4000	4000	0
53	20231220	202000	1983146240	4000	4000	4000	4000	0
54	20231220	201900	1983146240	4000	4000	4000	4000	0
55	20231220	201800	1983146240	4000	4000	4000	4000	0
56	20231220	201700	1983146240	4000	4000	4000	4000	0
57	20231220	201600	1983146240	4000	4000	4000	4000	0
58	20231220	201500	1983146240	4000	4000	4000	4000	0
59	20231220	201400	1983146240	4000	4000	4000	4000	0
60	20231220	201300	1983146240	4000	4000	4000	4000	0
61	20231220	201200	1983146240	4000	4000	4000	4000	0
62	20231220	201100	1983146240	4000	4000	4000	4000	6190
63	20231220	201000	1983146240	4000	4000	4000	4000	0
64	20231220	200900	1983146240	4000	4000	4000	4000	0
65	20231220	200800	1983146240	4000	4000	4000	4000	0
66	20231220	200700	1983146240	4000	4000	4000	4000	0
67	20231220	200600	1983146240	4000	4000	4000	4000	0
68	20231220	200500	1983146240	4000	4000	4000	4000	0
69	20231220	200400	1983146240	4000	4000	4000	4000	0
70	20231220	200300	1983146240	4000	4000	4000	4000	0
71	20231220	200200	1983146240	4000	4000	4000	4000	0
72	20231220	200100	1983146240	4000	4000	4000	4000	0
73	20231220	200000	1983146240	4000	4000	4000	4000	0
74	20231220	195900	1983146240	4000	4000	4000	4000	0
75	20231220	195800	1983146240	4000	4000	4000	4000	0
76	20231220	195700	1983146240	4000	4000	4000	4000	0
77	20231220	195600	1983146240	4000	4000	4000	4000	0
78	20231220	195500	1983146240	4000	4000	4000	4000	0
79	20231220	195400	1983146240	4000	4000	4000	4000	0
80	20231220	195300	1983146240	4000	4000	4000	4000	0
81	20231220	195200	1983146240	4000	4000	4000	4000	0
82	20231220	195100	1983146240	4000	4000	4000	4000	0
83	20231220	195000	1983146240	4000	4000	4000	4000	0
84	20231220	194900	1983146240	4000	4000	4000	4000	0
85	20231220	194800	1983146240	4000	4000	4000	4000	0
86	20231220	194700	1983146240	4000	4000	4000	4000	0
87	20231220	194600	1983146240	4000	4000	4000	4000	0
88	20231220	194500	1983146240	4000	4000	4000	4000	0
89	20231220	194400	1983146240	4000	4000	4000	4000	0
90	20231220	194300	1983146240	4000	4000	4000	4000	0
91	20231220	194200	1983146240	4000	4000	4000	4000	0
92	20231220	194100	1983146240	4000	4000	4000	4000	6190
93	20231220	194000	1983146240	4000	4000	4000	4000	0
94	20231220	193900	1983146240	4000	4000	4000	4000	0
95	20231220	193800	1983146240	4000	4000	4000	4000	0
96	20231220	193700	1983146240	4000	4000	4000	4000	0
97	20231220	193600	1983146240	4000	4000	4000	4000	0
98	20231220	193500	1983146240	4000	4000	4000	4000	0
99	20231220	193400	1983146240	4000	4000	4000	4000	0
100	20231220	193300	1983146240	4000	4000	4000	4000	0
101	20231220	193200	1983146240	4000	4000	4000	4000	0
102	20231220	193100	1983146240	4000	4000	4000	4000	0
103	20231220	193000	1983146240	4000	4000	4000	4000	0
104	20231220	192900	1983146240	4000	4000	4000	4000	0
105	20231220	192800	1983146240	4000	4000	4000	4000	0
106	20231220	192700	1983146240	4000	4000	4000	4000	0
107	20231220	192600	1983146240	4000	4000	4000	4000	0
108	20231220	192500	1983146240	4000	4000	4000	4000	0
109	20231220	192400	1983146240	4000	4000	4000	4000	0
110	20231220	192300	1983146240	4000	4000	4000	4000	0
111	20231220	192200	1983146240	4000	4000	4000	4000	0
112	20231220	192100	1983146240	4000	4000	4000	4000	0
113	20231220	192000	1983146240	4000	4000	4000	4000	0
114	20231220	191900	1983146240	4000	4000	4000	4000	0
115	20231220	191800	1983146240	4000	4000	4000	4000	0
116	20231220	191700	1983146240	4000	4000	4000	4000	0
117	20231220	191600	1983146240	4000	4000	4000	4000	0
118	20231220	191500	1983146240	4000	4000	4000	4000	0
119	20231220	191400	1983146240	4000	4000	4000	4000	0
120	20231220	191300	1983146240	4000	4000	4000	4000	0
121	20231220	191200	1983146240	4000	4000	4000	4000	0
122	20231220	191100	1983146240	4000	4000	4000	4000	6190
123	20231220	191000	1983146240	4000	4000	4000	4000	0
124	20231220	190900	1983146240	4000	4000	4000	4000	0
125	20231220	190800	1983146240	4000	4000	4000	4000	0
126	20231220	190700	1983146240	4000	4000	4000	4000	0
127	20231220	190600	1983146240	4000	4000	4000	4000	0
128	20231220	190500	1983146240	4000	4000	4000	4000	0
129	20231220	190400	1983146240	4000	4000	4000	4000	0
130	20231220	190300	1983146240	4000	4000	4000	4000	0
131	20231220	190200	1983146240	4000	4000	4000	4000	0
132	20231220	190100	1983146240	4000	4000	4000	4000	0
133	20231220	190000	1983146240	4000	4000	4000	4000	0
134	20231220	185900	1983146240	4000	4000	4000	4000	0
135	20231220	185800	1983146240	4000	4000	4000	4000	0
136	20231220	185700	1983146240	4000	4000	4000	4000	0
137	20231220	185600	1983146240	4000	4000	4000	4000	0
138	20231220	185500	1983146240	4000	4000	4000	4000	0
139	20231220	185400	1983146240	4000	4000	4000	4000	0
140	20231220	185300	1983146240	4000	4000	4000	4000	0
141	20231220	185200	1983146240	4000	4000	4000	4000	0
142	20231220	185100	1983146240	4000	4000	4000	4000	0
143	20231220	185000	1983146240	4000	4000	4000	4000	0
144	20231220	184900	1983146240	4000	4000	4000	4000	0
145	20231220	184800	1983146240	4000	4000	4000	4000	0
146	20231220	184700	1983146240	4000	4000	4000	4000	0
147	20231220	184600	1983146240	4000	4000	4000	4000	0
148	20231220	184500	1983146240	4000	4000	4000	4000	0
149	20231220	184400	1983146240	4000	4000	4000	4000	0
150	20231220	184300	1983146240	4000	4000	4000	4000	0
151	20231220	184200	1983146240	4000	4000	4000	4000	0
152	20231220	184100	1983146240	4000	4000	4000	4000	6190
153	20231220	184000	1983146240	4000	4000	4000	4000	0
154	20231220	183900	1983146240	4000	4000	4000	4000	0
155	20231220	183800	1983146240	4000	4000	4000	4000	0
156	20231220	183700	1983146240	4000	4000	4000	4000	0
157	20231220	183600	1983146240	4000	4000	4000	4000	0
158	20231220	183500	1983146240	4000	4000	4000	4000	0
159	20231220	183400	1983146240	4000	4000	4000	4000	0
160	20231220	183300	1983146240	4000	4000	4000	4000	0
161	20231220	183200	1983146240	4000	4000	4000	4000	0
162	20231220	183100	1983146240	4000	4000	4000	4000	0
163	20231220	183000	1983146240	4000	4000	4000	4000	0
164	20231220	182900	1983146240	4000	4000	4000	4000	0
165	20231220	182800	1983146240	4000	4000	4000	4000	0
166	20231220	182700	1983146240	4000	4000	4000	4000	0
167	20231220	182600	1983146240	4000	4000	4000	4000	0
168	20231220	182500	1983146240	4000	4000	4000	4000	0
169	20231220	182400	1983146240	4000	4000	4000	4000	0
170	20231220	182300	1983146240	4000	4000	4000	4000	0
171	20231220	182200	1983146240	4000	4000	4000	4000	0
172	20231220	182100	1983146240	4000	4000	4000	4000	0
173	20231220	182000	1983146240	4000	4000	4000	4000	0
174	20231220	181900	1983146240	4000	4000	4000	4000	0
175	20231220	181800	1983146240	4000	4000	4000	4000	0
176	20231220	181700	1983146240	4000	4000	4000	4000	0
177	20231220	181600	1983146240	4000	4000	4000	4000	0
178	20231220	181500	1983146240	4000	4000	4000	4000	0
179	20231220	181400	1983146240	4000	4000	4000	4000	0
180	20231220	181300	1983146240	4000	4000	4000	4000	0
181	20231220	181200	1983146240	4000	4000	4000	4000	0
182	20231220	181100	1983146240	4000	4000	4000	4000	6190
183	20231220	181000	1983146240	4000	4000	4000	4000	0
184	20231220	180900	1983146240	4000	4000	4000	4000	0
185	20231220	180800	1983146240	4000	4000	4000	4000	0
186	20231220	180700	1983146240	4000	4000	4000	4000	0
187	20231220	180600	1983146240	4000	4000	4000	4000	0
188	20231220	180500	1983146240	4000	4000	4000	4000	0
189	20231220	180400	1983146240	4000	4000	4000	4000	0
190	20231220	180300	1983146240	4000	4000	4000	4000	0
191	20231220	180200	1983146240	4000	4000	4000	4000	0
192	20231220	180100	1983146240	4000	4000	4000	4000	0
193	20231220	180000	1983146240	4000	4000	4000	4000	0
194	20231220	175900	1983146240	4000	4000	4000	4000	0
195	20231220	175800	1983146240	4000	4000	4000	4000	0
196	20231220	175700	1983146240	4000	4000	4000	4000	0
197	20231220	175600	1983146240	4000	4000	4000	4000	0
198	20231220	175500	1983146240	4000	4000	4000	4000	0
199	20231220	175400	1983146240	4000	4000	4000	4000	0
200	20231220	175300	1983146240	4000	4000	4000	4000	0
201	20231220	175200	1983146240	4000	4000	4000	4000	0
202	20231220	175100	1983146240	4000	4000	4000	4000	0
203	20231220	175000	1983146240	4000	4000	4000	4000	0
204	20231220	174900	1983146240	4000	4000	4000	4000	0
205	20231220	174800	1983146240	4000	4000	4000	4000	0
206	20231220	174700	1983146240	4000	4000	4000	4000	0
207	20231220	174600	1983146240	4000	4000	4000	4000	0
208	20231220	174500	1983146240	4000	4000	4000	4000	0
209	20231220	174400	1983146240	4000	4000	4000	4000	0
210	20231220	174300	1983146240	4000	4000	4000	4000	0
211	20231220	174200	1983146240	4000	4000	4000	4000	0
212	20231220	174100	1983146240	4000	4000	4000	4000	6190
213	20231220	174000	1983146240	4000	4000	4000	4000	0
214	20231220	173900	1983146240	4000	4000	4000	4000	0
215	20231220	173800	1983146240	4000	4000	4000	4000	0
216	20231220	173700	1983146240	4000	4000	4000	4000	0
217	20231220	173600	1983146240	4000	4000	4000	4000	0
218	20231220	173500	1983146240	4000	4000	4000	4000	0
219	20231220	173400	1983146240	4000	4000	4000	4000	0
220	20231220	173300	1983146240	4000	4000	4000	4000	0
221	20231220	173200	1983146240	4000	4000	4000	4000	0
222	20231220	173100	1983146240	4000	4000	4000	4000	0
223	20231220	173000	1983146240	4000	4000	4000	4000	0
224	20231220	172900	1983146240	4000	4000	4000	4000	0
225	20231220	172800	1983146240	4000	4000	4000	4000	0
226	20231220	172700	1983146240	4000	4000	4000	4000	0
227	20231220	172600	1983146240	4000	4000	4000	4000	0
228	20231220	172500	1983146240	4000	4000	4000	4000	0
229	20231220	172400	1983146240	4000	4000	4000	4000	0
230	20231220	172300	1983146240	4000	4000	4000	4000	0
231	20231220	172200	1983146240	4000	4000	4000	4000	0
232	20231220	172100	1983146240	4000	4000	4000	4000	0
233	20231220	172000	1983146240	4000	4000	4000	4000	0
234	20231220	171900	1983146240	4000	4000	4000	4000	0
235	20231220	171800	1983146240	4000	4000	4000	4000	0
236	20231220	171700	1983146240	4000	4000	4000	4000	0
237	20231220	171600	1983146240	4000	4000	4000	4000	0
238	20231220	171500	1983146240	4000	4000	4000	4000	0
239	20231220	171400	1983146240	4000	4000	4000	4000	0
240	20231220	171300	1983146240	4000	4000	4000	4000	0
241	20231220	171200	1983146240	4000	4000	4000	4000	0
242	20231220	171100	1983146240	4000	4000	4000	4000	6190
243	20231220	171000	1983146240	4000	4000	4000	4000	0
244	20231220	170900	1983146240	4000	4000	4000	4000	0
245	20231220	170800	1983146240	4000	4000	4000	4000	0
246	20231220	170700	1983146240	4000	4000	4000	4000	0
247	20231220	170600	1983146240	4000	4000	4000	4000	0
248	20231220	170500	1983146240	4000	4000	4000	4000	0
249	20231220	170400	1983146240	4000	4000	4000	4000	0
250	20231220	170300	1983146240	4000	4000	4000	4000	0
251	20231220	170200	1983146240	4000	4000	4000	4000	0
252	20231220	170100	1983146240	4000	4000	4000	4000	0
253	20231220	170000	1983146240	4000	4000	4000	4000	0
254	20231220	165900	1983146240	4000	4000	4000	4000	0
255	20231220	165800	1983146240	4000	4000	4000	4000	0
256	20231220	165700	1983146240	4000	4000	4000	4000	0
257	20231220	165600	1983146240	4000	4000	4000	4000	0
258	20231220	165500	1983146240	4000	4000	4000	4000	0
259	20231220	165400	1983146240	4000	4000	4000	4000	0
260	20231220	165300	1983146240	4000	4000	4000	4000	0
261	20231220	165200	1983146240	4000	4000	4000	4000	0
262	20231220	165100	1983146240	4000	4000	4000	4000	0
263	20231220	165000	1983146240	4000	4000	4000	4000	0
264	20231220	164900	1983146240	4000	4000	4000	4000	0
265	20231220	164800	1983146240	4000	4000	4000	4000	0
266	20231220	164700	1983146240	4000	4000	4000	4000	0
267	20231220	164600	1983146240	4000	4000	4000	4000	0
268	20231220	164500	1983146240	4000	4000	4000	4000	0
269	20231220	164400	1983146240	4000	4000	4000	4000	0
270	20231220	164300	1983146240	4000	4000	4000	4000	0
271	20231220	164200	1983146240	4000	4000	4000	4000	0
272	20231220	164100	1983146240	4000	4000	4000	4000	6190
273	20231220	164000	1983146240	4000	4000	4000	4000	0
274	20231220	163900	1983146240	4000	4000	4000	4000	0
275	20231220	163800	1983146240	4000	4000	4000	4000	0
276	20231220	163700	1983146240	4000	4000	4000	4000	0
277	20231220	163600	1983146240	4000	4000	4000	4000	0
278	20231220	163500	1983146240	4000	4000	4000	4000	0
279	20231220	163400	1983146240	4000	4000	4000	4000	0
280	20231220	163300	1983146240	4000	4000	4000	4000	0
281	20231220	163200	1983146240	4000	4000	4000	4000	0
282	20231220	163100	1983146240	4000	4000	4000	4000	0
283	20231220	163000	1983146240	4000	4000	4000	4000	0
284	20231220	162900	1983146240	4000	4000	4000	4000	0
285	20231220	162800	1983146240	4000	4000	4000	4000	0
286	20231220	162700	1983146240	4000	4000	4000	4000	0
287	20231220	162600	1983146240	4000	4000	4000	4000	0
288	20231220	162500	1983146240	4000	4000	4000	4000	0
289	20231220	162400	1983146240	4000	4000	4000	4000	0
290	20231220	162300	1983146240	4000	4000	4000	4000	0
291	20231220	162200	1983146240	4000	4000	4000	4000	0
292	20231220	162100	1983146240	4000	4000	4000	4000	0
293	20231220	162000	1983146240	4000	4000	4000	4000	0
294	20231220	161900	1983146240	4000	4000	4000	4000	0
295	20231220	161800	1983146240	4000	4000	4000	4000	0
296	20231220	161700	1983146240	4000	4000	4000	4000	0
297	20231220	161600	1983146240	4000	4000	4000	4000	0
298	20231220	161500	1983146240	4000	4000	4000	4000	0
299	20231220	161400	1983146240	4000	4000	4000	4000	0
300	20231220	161300	1983146240	4000	4000	4000	4000	0
301	20231220	161200	1983146240	4000	4000	4000	4000	0
302	20231220	161100	1983146240	4000	4000	4000	4000	6190
303	20231220	161000	1983146240	4000	4000	4000	4000	0
304	20231220	160900	1983146240	4000	4000	4000	4000	0
305	20231220	160800	1983146240	4000	4000	4000	4000	0
306	20231220	160700	1983146240	4000	4000	4000	4000	0
307	20231220	160600	1983146240	4000	4000	4000	4000	0
308	20231220	160500	1983146240	4000	4000	4000	4000	0
309	20231220	160400	1983146240	4000	4000	4000	4000	0
310	20231220	160300	1983146240	4000	4000	4000	4000	0
311	20231220	160200	1983146240	4000	4000	4000	4000	0
312	20231220	160100	1983146240	4000	4000	4000	4000	0
313	20231220	160000	1983146240	4000	4000	4000	4000	0
314	20231220	155900	1983146240	4000	4000	4000	4000	0
315	20231220	155800	1983146240	4000	4000	4000	4000	0
316	20231220	155700	1983146240	4000	4000	4000	4000	0
317	20231220	155600	1983146240	4000	4000	4000	4000	0
318	20231220	155500	1983146240	4000	4000	4000	4000	0
319	20231220	155400	1983146240	4000	4000	4000	4000	0
320	20231220	155300	1983146240	4000	4000	4000	4000	0
321	20231220	155200	1983146240	4000	4000	4000	4000	0
322	20231220	155100	1983146240	4000	4000	4000	4000	0
323	20231220	155000	1983146240	4000	4000	4000	4000	0
324	20231220	154900	1983146240	4000	4000	4000	4000	0
325	20231220	154800	1983146240	4000	4000	4000	4000	0
326	20231220	154700	1983146240	4000	4000	4000	4000	0
327	20231220	154600	1983146240	4000	4000	4000	4000	0
328	20231220	154500	1983146240	4000	4000	4000	4000	0
329	20231220	154400	1983146240	4000	4000	4000	4000	0
330	20231220	154300	1983146240	4000	4000	4000	4000	0
331	20231220	154200	1983146240	4000	4000	4000	4000	0
332	20231220	154100	1983146240	4000	4000	4000	4000	6190
333	20231220	154000	1983146240	4000	4000	4000	4000	0
334	20231220	153900	1983146240	4000	4000	4000	4000	0
335	20231220	153800	1983146240	4000	4000	4000	4000	0
336	20231220	153700	1983146240	4000	4000	4000	4000	0
337	20231220	153600	1983146240	4000	4000	4000	4000	0
338	20231220	153500	1983146240	4000	4000	4000	4000	0
339	20231220	153400	1983146240	4000	4000	4000	4000	0
340	20231220	153300	1983146240	4000	4000	4000	4000	0
341	20231220	153200	1983146240	4000	4000	4000	4000	0
342	20231220	153100	1983146240	4000	4000	4000	4000	0
343	20231220	153000	1983146240	4000	4000	4000	4000	6190
344	20231220	152900	1958386240	4010	4010	4010	4010	0
345	20231220	152800	1958386240	4010	4010	4010	4010	0
346	20231220	152700	1958386240	4010	4010	4010	4010	0
347	20231220	152600	1958386240	4010	4010	4010	4010	0
348	20231220	152500	1958386240	4010	4010	4010	4010	0
349	20231220	152400	1958386240	4010	4010	4010	4010	0
350	20231220	152300	1958386240	4010	4010	4010	4010	0
351	20231220	152200	1958386240	4010	4010	4010	4010	0
352	20231220	152100	1958386240	4010	4010	4010	4010	0
353	20231220	152000	1958386240	4010	4010	4010	4010	0
354	20231220	151900	1958386240	4010	4005	4010	4005	808
355	20231220	151800	1955146165	4010	4010	4010	4000	127
356	20231220	151700	1954638125	4010	4000	4010	4000	720
357	20231220	151600	1951758095	4000	4000	4000	4000	602
358	20231220	151500	1949350095	4010	4000	4010	4000	156
359	20231220	151400	1948726085	4000	4000	4000	4000	0
360	20231220	151300	1948726085	4000	4010	4010	4000	617
361	20231220	151200	1946255535	4000	4000	4000	4000	300
362	20231220	151100	1945055535	4010	4010	4010	4010	2
363	20231220	151000	1945047515	4005	4005	4005	4005	120
364	20231220	150900	1944566915	4005	4000	4005	4000	217
365	20231220	150800	1943698865	4000	4000	4000	4000	1767
366	20231220	150700	1936630865	4000	4005	4005	4000	929
367	20231220	150600	1932911350	4005	4005	4005	4005	240
368	20231220	150500	1931950150	4005	4005	4005	4005	178
369	20231220	150400	1931237260	4005	4010	4010	4005	503
370	20231220	150300	1929221980	4010	4010	4010	4010	14
371	20231220	150200	1929165840	4005	4005	4005	4005	167
372	20231220	150100	1928497005	4005	4005	4005	4005	1987
373	20231220	150000	1920539070	4010	4005	4010	4005	2
374	20231220	145900	1920531055	4010	4010	4010	4010	4
375	20231220	145800	1920515015	4010	4010	4010	4010	1
376	20231220	145700	1920511005	4015	4015	4015	4015	0
377	20231220	145600	1920511005	4015	4015	4015	4015	864
378	20231220	145500	1917042045	4015	4015	4015	4015	0
379	20231220	145400	1917042045	4015	4000	4015	4000	2516
380	20231220	145300	1906977805	4020	4020	4020	4020	0
381	20231220	145200	1906977805	4020	4020	4020	4020	1
382	20231220	145100	1906973785	4000	4005	4005	4000	1400
383	20231220	145000	1901371280	4005	4005	4005	4005	5
384	20231220	144900	1901351255	4000	4000	4000	4000	0
385	20231220	144800	1901351255	4000	4005	4005	4000	564
386	20231220	144700	1899093550	4020	4020	4020	4020	0
387	20231220	144600	1899093550	4020	4015	4020	4000	7220
388	20231220	144500	1870183160	4015	4015	4015	4015	100
389	20231220	144400	1869781660	4015	4010	4015	4010	1803
390	20231220	144300	1862551525	4010	4010	4010	4010	71
391	20231220	144200	1862266815	4005	4010	4010	4005	298
392	20231220	144100	1861072005	4010	4010	4010	4010	108
393	20231220	144000	1860638925	4010	4010	4010	4010	1
394	20231220	143900	1860634915	4005	4005	4005	4005	0
395	20231220	143800	1860634915	4005	4010	4010	4005	127
396	20231220	143700	1860125730	4010	4010	4010	4010	14
397	20231220	143600	1860069590	4010	4010	4010	4010	1
398	20231220	143500	1860065580	4000	4005	4010	4000	2059
399	20231220	143400	1851827345	4005	4005	4005	4005	2992
400	20231220	143300	1839844385	4005	4005	4005	4005	37
401	20231220	143200	1839696200	4010	4015	4015	4005	3720
402	20231220	143100	1824784970	4015	4015	4015	4015	0
403	20231220	143000	1824784970	4015	4015	4015	4015	184
404	20231220	142900	1824046210	4020	4020	4020	4020	0
405	20231220	142800	1824046210	4020	4015	4020	4015	214
406	20231220	142700	1823186700	4015	4015	4015	4015	66
407	20231220	142600	1822921710	4020	4020	4020	4020	7
408	20231220	142500	1822893570	4020	4020	4020	4020	24
409	20231220	142400	1822797090	4010	4010	4010	4010	0
410	20231220	142300	1822797090	4010	4010	4010	4010	0
411	20231220	142200	1822797090	4010	4010	4010	4010	19
412	20231220	142100	1822720900	4010	4020	4020	4010	1840
413	20231220	142000	1815334090	4020	4020	4025	4020	1088
414	20231220	141900	1810960305	4025	4025	4025	4025	1055
415	20231220	141800	1806713930	4030	4030	4030	4030	0
416	20231220	141700	1806713930	4030	4030	4030	4030	30
417	20231220	141600	1806593030	4030	4035	4035	4030	525
418	20231220	141500	1804477230	4030	4040	4040	4030	8913
419	20231220	141400	1768493275	4040	4040	4040	4040	593
420	20231220	141300	1766097555	4035	4035	4035	4035	18
421	20231220	141200	1766024925	4035	4035	4035	4035	252
422	20231220	141100	1765008105	4035	4035	4035	4035	107
423	20231220	141000	1764576360	4030	4035	4035	4030	43
424	20231220	140900	1764402870	4035	4040	4040	4035	714
425	20231220	140800	1761521810	4035	4035	4035	4035	5
426	20231220	140700	1761501635	4035	4035	4035	4035	0
427	20231220	140600	1761501635	4035	4035	4035	4035	0
428	20231220	140500	1761501635	4035	4035	4040	4030	675
429	20231220	140400	1758777530	4030	4030	4030	4030	0
430	20231220	140300	1758777530	4030	4030	4030	4030	0
431	20231220	140200	1758777530	4030	4030	4030	4030	6
432	20231220	140100	1758753350	4030	4030	4030	4030	419
433	20231220	140000	1757064780	4030	4030	4030	4030	20
434	20231220	135900	1756984180	4030	4030	4030	4030	82
435	20231220	135800	1756653720	4030	4025	4030	4025	769
436	20231220	135700	1753554995	4025	4025	4025	4025	150
437	20231220	135600	1752951245	4025	4020	4025	4020	1344
438	20231220	135500	1747545365	4020	4010	4020	4010	35
439	20231220	135400	1747404705	4015	4015	4015	4015	35
440	20231220	135300	1747264180	4015	4015	4015	4015	0
441	20231220	135200	1747264180	4015	4015	4015	4015	18
442	20231220	135100	1747191910	4015	4015	4015	4015	477
443	20231220	135000	1745276755	4015	4015	4015	4015	0
444	20231220	134900	1745276755	4015	4015	4015	4015	0
445	20231220	134800	1745276755	4015	4015	4015	4015	0
446	20231220	134700	1745276755	4015	4015	4015	4015	0
447	20231220	134600	1745276755	4015	4015	4015	4015	0
448	20231220	134500	1745276755	4015	4015	4015	4015	0
449	20231220	134400	1745276755	4015	4015	4015	4015	771
450	20231220	134300	1742181190	4010	4010	4010	4010	5
451	20231220	134200	1742161140	4010	4010	4010	4010	126
452	20231220	134100	1741655880	4010	4010	4010	4010	639
453	20231220	134000	1739093490	4010	4010	4010	4010	1
454	20231220	133900	1739089480	4010	4010	4010	4010	0
455	20231220	133800	1739089480	4010	4010	4010	4010	21
456	20231220	133700	1739005270	4005	4005	4005	4005	0
457	20231220	133600	1739005270	4005	4005	4005	4005	0
458	20231220	133500	1739005270	4005	4005	4005	4005	102
459	20231220	133400	1738596760	4005	4005	4005	4005	50
460	20231220	133300	1738396510	4015	4015	4015	4015	124
461	20231220	133200	1737898650	4015	4015	4015	4015	0
462	20231220	133100	1737898650	4015	4015	4015	4015	0
463	20231220	133000	1737898650	4015	4015	4015	4015	1
464	20231220	132900	1737894635	3995	3995	3995	3995	0
465	20231220	132800	1737894635	3995	3995	3995	3995	0
466	20231220	132700	1737894635	3995	3995	3995	3995	0
467	20231220	132600	1737894635	3995	3995	4000	3995	441
468	20231220	132500	1736132340	3995	3995	3995	3995	0
469	20231220	132400	1736132340	3995	3995	3995	3995	200
470	20231220	132300	1735333340	3995	3995	3995	3995	215
471	20231220	132200	1734474415	3995	3990	3995	3990	500
472	20231220	132100	1732478915	3995	4005	4005	3995	5069
473	20231220	132000	1712220325	4000	4005	4005	4000	1965
474	20231220	131900	1704359900	4000	4005	4005	4000	284
475	20231220	131800	1703222980	4005	4005	4005	4005	116
476	20231220	131700	1702758400	4010	4010	4010	4010	263
477	20231220	131600	1701703770	4000	4005	4005	4000	3
478	20231220	131500	1701691765	4000	4000	4000	4000	0
479	20231220	131400	1701691765	4000	4000	4000	4000	0
480	20231220	131300	1701691765	4000	4000	4000	4000	20
481	20231220	131200	1701611765	4000	4000	4000	4000	14
482	20231220	131100	1701555765	4000	4000	4000	4000	100
483	20231220	131000	1701155765	4000	3995	4000	3995	647
484	20231220	130900	1698569765	3995	4000	4000	3995	342
485	20231220	130800	1697202765	4000	4000	4000	4000	1208
486	20231220	130700	1692370765	3995	3995	3995	3995	1600
487	20231220	130600	1685978765	3995	4000	4000	3995	1761
488	20231220	130500	1678935245	4010	4000	4010	4000	801
489	20231220	130400	1675730955	4005	4005	4005	4005	0
490	20231220	130300	1675730955	4005	4005	4005	4005	728
491	20231220	130200	1672815315	4005	4005	4005	4005	1086
492	20231220	130100	1668465885	4010	4010	4010	4010	10
493	20231220	130000	1668425785	4010	4010	4010	4000	293
494	20231220	125900	1667251755	4000	4000	4000	4000	0
495	20231220	125800	1667251755	4000	4000	4000	4000	164
496	20231220	125700	1666595755	4000	4000	4000	4000	400
497	20231220	125600	1664995755	4000	4010	4010	4000	523
498	20231220	125500	1662899805	4010	4010	4010	4010	13
499	20231220	125400	1662847675	4010	4010	4010	4010	6
500	20231220	125300	1662823615	3995	4010	4010	3995	1586
501	20231220	125200	1656483885	4010	4010	4010	4010	16
502	20231220	125100	1656419725	3995	3995	3995	3995	0
503	20231220	125000	1656419725	3995	3995	3995	3995	0
504	20231220	124900	1656419725	3995	3995	4000	3995	1190
505	20231220	124800	1651659750	3990	3990	3990	3990	417
506	20231220	124700	1649995920	3990	3990	3990	3985	501
507	20231220	124600	1647998930	3990	3990	3990	3985	298
508	20231220	124500	1646810590	3985	3980	3985	3980	2300
509	20231220	124400	1637654680	3980	4000	4000	3980	14606
510	20231220	124300	1579331635	4000	4005	4005	4000	4137
511	20231220	124200	1562772085	4010	4015	4015	4010	2592
512	20231220	124100	1552372845	4020	4025	4025	4020	464
513	20231220	124000	1550507415	4025	4025	4025	4020	1403
514	20231220	123900	1544865600	4025	4030	4030	4020	330
515	20231220	123800	1543537425	4020	4020	4020	4020	0
516	20231220	123700	1543537425	4020	4020	4020	4020	0
517	20231220	123600	1543537425	4020	4025	4025	4020	345
518	20231220	123500	1542150025	4020	4030	4030	4020	288
519	20231220	123400	1540992165	4030	4025	4030	4025	253
520	20231220	123300	1539973825	4025	4025	4025	4025	100
521	20231220	123200	1539571325	4020	4020	4020	4020	467
522	20231220	123100	1537693985	4020	4025	4025	4020	571
523	20231220	123000	1535395725	4025	4030	4030	4025	5139
524	20231220	122900	1514694500	4030	4030	4040	4030	10005
525	20231220	122800	1474373570	4035	4040	4040	4035	3391
526	20231220	122700	1460690155	4040	4040	4040	4040	0
527	20231220	122600	1460690155	4040	4040	4040	4040	722
528	20231220	122500	1457773275	4040	4040	4040	4040	1
529	20231220	122400	1457769235	4045	4045	4045	4045	0
530	20231220	122300	1457769235	4045	4045	4045	4045	0
531	20231220	122200	1457769235	4045	4045	4045	4045	0
532	20231220	122100	1457769235	4045	4045	4045	4045	30
533	20231220	122000	1457647885	4045	4045	4045	4045	4
534	20231220	121900	1457631705	4045	4045	4045	4045	3
535	20231220	121800	1457619570	4035	4040	4040	4035	50
536	20231220	121700	1457417700	4045	4045	4045	4045	2
537	20231220	121600	1457409610	4045	4045	4045	4045	5
538	20231220	121500	1457389385	4045	4045	4045	4045	6
539	20231220	121400	1457365115	4040	4040	4040	4040	31
540	20231220	121300	1457239875	4045	4045	4045	4045	11
541	20231220	121200	1457195380	4045	4040	4045	4040	45
542	20231220	121100	1457013505	4045	4045	4045	4045	50
543	20231220	121000	1456811255	4045	4040	4045	4040	89
544	20231220	120900	1456451550	4040	4040	4040	4040	1
545	20231220	120800	1456447510	4040	4040	4040	4040	3
546	20231220	120700	1456435390	4040	4040	4040	4040	0
547	20231220	120600	1456435390	4040	4040	4040	4040	0
548	20231220	120500	1456435390	4040	4040	4040	4040	0
549	20231220	120400	1456435390	4040	4040	4040	4040	0
550	20231220	120300	1456435390	4040	4045	4045	4040	307
551	20231220	120200	1455194100	4035	4035	4035	4030	2847
552	20231220	120100	1443718765	4040	4035	4040	4035	305
553	20231220	120000	1442488075	4040	4040	4040	4040	5
554	20231220	115900	1442467875	4045	4045	4045	4045	0
555	20231220	115800	1442467875	4045	4045	4045	4045	0
556	20231220	115700	1442467875	4045	4045	4045	4045	0
557	20231220	115600	1442467875	4045	4045	4045	4045	0
558	20231220	115500	1442467875	4045	4040	4045	4035	270
559	20231220	115400	1441378325	4040	4040	4040	4040	0
560	20231220	115300	1441378325	4040	4040	4040	4040	500
561	20231220	115200	1439358325	4040	4035	4040	4035	25
562	20231220	115100	1439257340	4035	4035	4035	4035	0
563	20231220	115000	1439257340	4035	4040	4040	4035	1960
564	20231220	114900	1431347205	4055	4055	4055	4055	40
565	20231220	114800	1431185005	4060	4035	4060	4035	248
566	20231220	114700	1430182625	4035	4035	4035	4035	0
567	20231220	114600	1430182625	4035	4035	4060	4035	1002
568	20231220	114500	1426139530	4035	4040	4040	4035	1000
569	20231220	114400	1422102640	4035	4035	4035	4035	544
570	20231220	114300	1419907600	4035	4035	4040	4035	246
571	20231220	114200	1418914980	4040	4035	4045	4035	901
572	20231220	114100	1415270800	4045	4035	4045	4035	313
573	20231220	114000	1414004815	4030	4035	4035	4030	2019
574	20231220	113900	1405866415	4040	4030	4040	4030	504
575	20231220	113800	1403833245	4030	4035	4035	4030	5955
576	20231220	113700	1379820925	4035	4040	4040	4035	4157
577	20231220	113600	1363046745	4035	4045	4045	4035	1783
578	20231220	113500	1355842470	4045	4060	4060	4045	504
579	20231220	113400	1353801710	4050	4060	4060	4050	963
580	20231220	113300	1349893725	4060	4060	4060	4060	532
581	20231220	113200	1347733805	4065	4050	4065	4050	151
582	20231220	113100	1347120595	4050	4055	4055	4050	44
583	20231220	113000	1346942205	4055	4055	4055	4055	403
584	20231220	112900	1345308040	4070	4060	4070	4055	120
585	20231220	112800	1344821035	4060	4060	4060	4060	0
586	20231220	112700	1344821035	4060	4060	4060	4060	0
587	20231220	112600	1344821035	4060	4070	4070	4060	508
588	20231220	112500	1342757695	4070	4070	4070	4070	3
589	20231220	112400	1342745485	4070	4070	4070	4070	427
590	20231220	112300	1341007595	4080	4080	4080	4080	0
591	20231220	112200	1341007595	4080	4080	4080	4080	149
592	20231220	112100	1340399675	4070	4070	4070	4065	2280
593	20231220	112000	1331130425	4065	4065	4065	4065	128
594	20231220	111900	1330610105	4070	4070	4070	4070	172
595	20231220	111800	1329910065	4080	4080	4080	4080	125
596	20231220	111700	1329400065	4080	4075	4080	4075	274
597	20231220	111600	1328282645	4075	4075	4075	4075	103
598	20231220	111500	1327862920	4055	4075	4075	4055	192
599	20231220	111400	1327084300	4050	4075	4080	4040	2477
600	20231220	111300	1317030380	4075	4060	4075	4045	4118
601	20231220	111200	1300347815	4060	4060	4060	4060	11
602	20231220	111100	1300303155	4060	4060	4060	4060	8
603	20231220	111000	1300270675	4065	4070	4070	4065	3
604	20231220	110900	1300258470	4080	4080	4080	4080	3
605	20231220	110800	1300246230	4055	4075	4075	4055	2616
606	20231220	110700	1289605985	4080	4080	4080	4080	49
607	20231220	110600	1289406065	4080	4075	4080	4075	257
608	20231220	110500	1288358005	4080	4080	4080	4080	18
609	20231220	110400	1288284565	4080	4080	4080	4080	3
610	20231220	110300	1288272325	4080	4080	4085	4080	1077
611	20231220	110200	1283878140	4080	4075	4080	4065	2070
612	20231220	110100	1275448930	4080	4085	4085	4075	593
613	20231220	110000	1273028555	4085	4075	4090	4070	1062
614	20231220	105900	1268693060	4085	4075	4085	4075	753
615	20231220	105800	1265624355	4075	4070	4075	4070	311
616	20231220	105700	1264358580	4070	4085	4085	4070	851
617	20231220	105600	1260893545	4080	4080	4080	4080	106
618	20231220	105500	1260461065	4080	4075	4080	4075	309
619	20231220	105400	1259200350	4080	4070	4080	4070	277
620	20231220	105300	1258072090	4075	4075	4075	4070	132
621	20231220	105200	1257534690	4070	4075	4075	4070	18
622	20231220	105100	1257461345	4075	4070	4075	4070	632
623	20231220	105000	1254888410	4070	4075	4080	4070	680
624	20231220	104900	1252117350	4080	4085	4085	4080	1470
625	20231220	104800	1246119025	4085	4080	4085	4080	352
626	20231220	104700	1244681110	4085	4085	4085	4080	215
627	20231220	104600	1243802845	4080	4085	4085	4080	730
628	20231220	104500	1240821100	4080	4080	4080	4080	252
629	20231220	104400	1239792940	4075	4070	4075	4070	373
630	20231220	104300	1238273000	4075	4080	4080	4075	146
631	20231220	104200	1237678035	4080	4080	4080	4080	48
632	20231220	104100	1237482195	4085	4080	4085	4080	1000
633	20231220	104000	1233401440	4075	4070	4075	4070	440
634	20231220	103900	1231609435	4075	4070	4075	4070	209
635	20231220	103800	1230758295	4060	4070	4070	4060	1050
636	20231220	103700	1226494130	4065	4075	4075	4065	140
637	20231220	103600	1225924030	4065	4065	4065	4065	1
638	20231220	103500	1225919965	4065	4065	4065	4065	271
639	20231220	103400	1224818350	4080	4080	4080	4080	0
640	20231220	103300	1224818350	4080	4080	4080	4080	100
641	20231220	103200	1224410350	4080	4060	4080	4060	576
642	20231220	103100	1222061400	4060	4060	4080	4060	699
643	20231220	103000	1219221440	4060	4060	4060	4060	163
644	20231220	102900	1218559660	4060	4060	4070	4060	544
645	20231220	102800	1216350230	4070	4065	4070	4065	275
646	20231220	102700	1215232345	4070	4070	4070	4070	384
647	20231220	102600	1213669465	4075	4080	4085	4075	2462
648	20231220	102500	1203632205	4080	4080	4080	4080	455
649	20231220	102400	1201775805	4080	4080	4080	4080	204
650	20231220	102300	1200943485	4085	4085	4085	4080	844
651	20231220	102200	1197498315	4085	4085	4085	4085	103
652	20231220	102100	1197077560	4085	4090	4095	4085	815
653	20231220	102000	1193744545	4095	4095	4095	4095	10
654	20231220	101900	1193703595	4095	4095	4095	4095	2
655	20231220	101800	1193695405	4090	4090	4090	4085	559
656	20231220	101700	1191409670	4085	4080	4085	4080	19
657	20231220	101600	1191332060	4085	4080	4085	4080	3669
658	20231220	101500	1176350425	4085	4080	4085	4080	1202
659	20231220	101400	1171446210	4080	4085	4085	4080	401
660	20231220	101300	1169810105	4085	4085	4085	4085	50
661	20231220	101200	1169605855	4085	4085	4090	4085	920
662	20231220	101100	1165843810	4085	4085	4085	4080	1133
663	20231220	101000	1161216005	4080	4085	4085	4080	2025
664	20231220	100900	1152952805	4085	4070	4085	4065	1758
665	20231220	100800	1145803890	4070	4080	4080	4070	2051
666	20231220	100700	1137452375	4075	4080	4080	4075	163
667	20231220	100600	1136787500	4075	4075	4080	4075	1721
668	20231220	100500	1129770320	4080	4090	4090	4080	1397
669	20231220	100400	1124070250	4090	4090	4090	4090	56
670	20231220	100300	1123841210	4090	4080	4090	4080	302
671	20231220	100200	1122609030	4075	4080	4090	4075	426
672	20231220	100100	1120870175	4075	4085	4085	4075	3331
673	20231220	100000	1107288840	4085	4085	4085	4085	1047
674	20231220	095900	1103011845	4085	4090	4090	4080	1121
675	20231220	095800	1098437200	4085	4085	4085	4085	191
676	20231220	095700	1097656965	4085	4100	4100	4085	2392
677	20231220	095600	1087878805	4100	4090	4100	4090	1240
678	20231220	095500	1082795795	4095	4095	4095	4095	2
679	20231220	095400	1082787605	4100	4095	4100	4095	239
680	20231220	095300	1081808400	4095	4105	4110	4085	1719
681	20231220	095200	1074769810	4110	4115	4120	4110	2856
682	20231220	095100	1063018365	4110	4110	4110	4100	1068
683	20231220	095000	1058631250	4100	4100	4100	4085	1098
684	20231220	094900	1054138125	4100	4120	4120	4090	3050
685	20231220	094800	1041657095	4115	4115	4120	4110	1772
686	20231220	094700	1034361410	4120	4110	4120	4110	1077
687	20231220	094600	1029932730	4100	4115	4120	4100	4364
688	20231220	094500	1011991010	4115	4110	4120	4110	3193
689	20231220	094400	998845040	4110	4110	4115	4085	5267
690	20231220	094300	977235930	4100	4120	4125	4100	1696
691	20231220	094200	970255660	4120	4115	4125	4115	10944
692	20231220	094100	925149795	4115	4090	4115	4085	30651
693	20231220	094000	799229790	4090	4080	4090	4080	54
694	20231220	093900	799008960	4080	4085	4085	4080	1268
695	20231220	093800	793834790	4080	4085	4090	4080	896
696	20231220	093700	790174145	4085	4090	4090	4085	818
697	20231220	093600	786828655	4085	4085	4085	4085	1429
698	20231220	093500	780991190	4085	4085	4085	4080	571
699	20231220	093400	778660715	4085	4080	4090	4080	6821
700	20231220	093300	750829750	4080	4090	4095	4080	468
701	20231220	093200	748918540	4075	4075	4105	4075	9339
702	20231220	093100	710723065	4075	4095	4095	4070	4027
703	20231220	093000	694282975	4100	4105	4110	4095	7430
704	20231220	092900	663814635	4105	4085	4105	4085	7936
705	20231220	092800	631275185	4085	4090	4090	4085	1516
706	20231220	092700	625076225	4090	4070	4095	4070	5614
707	20231220	092600	602147395	4075	4070	4075	4070	635
708	20231220	092500	599562940	4065	4065	4075	4060	1864
709	20231220	092400	591986660	4065	4075	4090	4065	7721
710	20231220	092300	560556920	4085	4105	4105	4075	19601
711	20231220	092200	480310665	4105	4075	4105	4065	25161
712	20231220	092100	377453145	4075	4070	4075	4055	9098
713	20231220	092000	340480510	4070	4045	4070	4040	4691
714	20231220	091900	321466930	4040	4035	4040	4035	572
715	20231220	091800	319156110	4040	4040	4045	4030	6673
716	20231220	091700	292191755	4040	4025	4040	4025	2785
717	20231220	091600	280950955	4025	4025	4030	4025	348
718	20231220	091500	279550250	4020	4020	4025	4020	1613
719	20231220	091400	273065525	4020	4025	4030	4020	737
720	20231220	091300	270101385	4025	4040	4040	4025	1558
721	20231220	091200	263826695	4035	4040	4040	4035	2217
722	20231220	091100	254873125	4040	4025	4040	4025	6219
723	20231220	091000	229810655	4020	4015	4020	4010	3300
724	20231220	090900	216554165	4020	4005	4020	4000	2035
725	20231220	090800	208403980	4010	4005	4010	4005	274
726	20231220	090700	207306450	4010	4005	4015	3990	3565
727	20231220	090600	193022390	4010	3985	4010	3985	3093
728	20231220	090500	180664180	3985	3985	3985	3970	1130
729	20231220	090400	176163285	3985	3975	3985	3965	2722
730	20231220	090300	165359695	3970	3975	3995	3970	7907
731	20231220	090200	133932175	3975	3980	3995	3975	4865
732	20231220	090100	114580250	3980	3990	4000	3965	3028
733	20231220	090000	102550825	4000	3995	4005	3945	25768